date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 14:30:00,16.59,16.65,16.58,16.63,16400.0,10.6469,10.6854,10.6405,10.6726,16400.0
2004-01-23 15:00:00,16.64,16.65,16.53,16.54,42800.0,10.679,10.6854,10.6084,10.6148,42800.0
2004-01-23 15:30:00,16.53,16.62,16.53,16.61,58600.0,10.6084,10.6662,10.6084,10.6597,58600.0
2004-01-26 09:30:00,16.65,16.7,16.57,16.57,37800.0,10.6854,10.7175,10.6341,10.6341,37800.0
2004-01-26 10:00:00,16.56,16.56,16.48,16.48,49800.0,10.6277,10.6277,10.5763,10.5763,49800.0
2004-01-26 10:30:00,16.48,16.48,16.43,16.47,34600.0,10.5763,10.5763,10.5442,10.5699,34600.0
2004-01-26 11:00:00,16.47,16.48,16.43,16.47,47000.0,10.5699,10.5763,10.5442,10.5699,47000.0
2004-01-26 11:30:00,16.47,16.48,16.47,16.48,24600.0,10.5699,10.5763,10.5699,10.5763,24600.0
2004-01-26 12:00:00,16.48,16.59,16.48,16.55,42000.0,10.5763,10.6469,10.5763,10.6212,42000.0
2004-01-26 12:30:00,16.55,16.58,16.53,16.55,29800.0,10.6212,10.6405,10.6084,10.6212,29800.0
2004-01-26 13:00:00,16.55,16.6,16.55,16.6,10800.0,10.6212,10.6533,10.6212,10.6533,10800.0
2004-01-26 13:30:00,16.6,16.61,16.55,16.56,19600.0,10.6533,10.6597,10.6212,10.6277,19600.0
2004-01-26 14:00:00,16.56,16.65,16.53,16.65,46800.0,10.6277,10.6854,10.6084,10.6854,46800.0
2004-01-26 14:30:00,16.65,16.68,16.64,16.68,83600.0,10.6854,10.7047,10.679,10.7047,83600.0
2004-01-26 15:00:00,16.68,16.73,16.65,16.72,120400.0,10.7047,10.7368,10.6854,10.7303,120400.0
2004-01-26 15:30:00,16.73,16.79,16.65,16.77,158200.0,10.7368,10.7753,10.6854,10.7624,158200.0
2004-01-27 09:30:00,16.7,16.72,16.54,16.68,232200.0,10.7175,10.7303,10.6148,10.7047,232200.0
2004-01-27 10:00:00,16.68,16.74,16.63,16.63,36000.0,10.7047,10.7432,10.6726,10.6726,36000.0
2004-01-27 10:30:00,16.63,16.66,16.51,16.54,49600.0,10.6726,10.6918,10.5956,10.6148,49600.0
2004-01-27 11:00:00,16.54,16.54,16.49,16.5,99800.0,10.6148,10.6148,10.5827,10.5891,99800.0
2004-01-27 11:30:00,16.55,16.55,16.45,16.46,73400.0,10.6212,10.6212,10.5571,10.5635,73400.0
2004-01-27 12:00:00,16.46,16.48,16.41,16.45,54000.0,10.5635,10.5763,10.5314,10.5571,54000.0
2004-01-27 12:30:00,16.46,16.47,16.42,16.44,46400.0,10.5635,10.5699,10.5378,10.5506,46400.0
2004-01-27 13:00:00,16.44,16.47,16.38,16.41,91800.0,10.5506,10.5699,10.5121,10.5314,91800.0
2004-01-27 13:30:00,16.4,16.5,16.4,16.5,37400.0,10.525,10.5891,10.525,10.5891,37400.0
2004-01-27 14:00:00,16.48,16.5,16.45,16.46,16200.0,10.5763,10.5891,10.5571,10.5635,16200.0
2004-01-27 14:30:00,16.48,16.48,16.43,16.44,83400.0,10.5763,10.5763,10.5442,10.5506,83400.0
2004-01-27 15:00:00,16.45,16.5,16.44,16.49,66000.0,10.5571,10.5891,10.5506,10.5827,66000.0
2004-01-27 15:30:00,16.49,16.49,16.45,16.45,88400.0,10.5827,10.5827,10.5571,10.5571,88400.0
2004-01-28 09:30:00,16.45,16.73,16.39,16.4,218000.0,10.5571,10.7368,10.5186,10.525,218000.0
2004-01-28 10:00:00,16.4,16.4,16.29,16.36,121000.0,10.525,10.525,10.4544,10.4993,121000.0
2004-01-28 10:30:00,16.36,16.38,16.34,16.36,24000.0,10.4993,10.5121,10.4865,10.4993,24000.0
2004-01-28 11:00:00,16.36,16.37,16.33,16.33,30400.0,10.4993,10.5057,10.48,10.48,30400.0
2004-01-28 11:30:00,16.33,16.35,16.3,16.3,99000.0,10.48,10.4929,10.4608,10.4608,99000.0
2004-01-28 12:00:00,16.3,16.3,16.23,16.26,61400.0,10.4608,10.4608,10.4159,10.4351,61400.0
2004-01-28 12:30:00,16.27,16.27,16.2,16.25,57400.0,10.4415,10.4415,10.3966,10.4287,57400.0
2004-01-28 13:00:00,16.25,16.25,16.23,16.24,17600.0,10.4287,10.4287,10.4159,10.4223,17600.0
2004-01-28 13:30:00,16.24,16.24,16.21,16.21,35200.0,10.4223,10.4223,10.403,10.403,35200.0
2004-01-28 14:00:00,16.21,16.21,16.02,16.03,190400.0,10.403,10.403,10.2811,10.2875,190400.0
2004-01-28 14:30:00,16.06,16.17,16.0,16.14,200400.0,10.3068,10.3774,10.2683,10.3581,200400.0
2004-01-28 15:00:00,16.13,16.15,15.99,16.0,116000.0,10.3517,10.3645,10.2618,10.2683,116000.0
2004-01-28 15:30:00,15.99,16.0,15.89,15.95,236000.0,10.2618,10.2683,10.1977,10.2362,236000.0
2004-02-02 09:30:00,16.2,16.31,16.18,16.28,61600.0,10.3966,10.4672,10.3838,10.448,61600.0
2004-02-02 10:00:00,16.21,16.21,15.99,16.04,53800.0,10.403,10.403,10.2618,10.2939,53800.0
2004-02-02 10:30:00,16.08,16.08,15.97,15.97,23400.0,10.3196,10.3196,10.249,10.249,23400.0
2004-02-02 11:00:00,15.97,16.06,15.95,16.03,55200.0,10.249,10.3068,10.2362,10.2875,55200.0
2004-02-02 11:30:00,16.03,16.1,16.0,16.1,80200.0,10.2875,10.3324,10.2683,10.3324,80200.0
2004-02-02 12:00:00,16.1,16.2,16.09,16.17,54800.0,10.3324,10.3966,10.326,10.3774,54800.0
2004-02-02 12:30:00,16.18,16.28,16.17,16.28,31000.0,10.3838,10.448,10.3774,10.448,31000.0
2004-02-02 13:00:00,16.28,16.31,16.16,16.28,83400.0,10.448,10.4672,10.3709,10.448,83400.0
2004-02-02 13:30:00,16.27,16.27,16.2,16.21,113600.0,10.4415,10.4415,10.3966,10.403,113600.0
2004-02-02 14:00:00,16.2,16.21,16.14,16.2,114600.0,10.3966,10.403,10.3581,10.3966,114600.0
2004-02-02 14:30:00,16.2,16.21,16.17,16.18,34200.0,10.3966,10.403,10.3774,10.3838,34200.0
2004-02-02 15:00:00,16.17,16.17,16.08,16.13,64800.0,10.3774,10.3774,10.3196,10.3517,64800.0
2004-02-02 15:30:00,16.13,16.13,16.01,16.06,99400.0,10.3517,10.3517,10.2747,10.3068,99400.0
2004-02-03 09:30:00,15.98,16.05,15.9,15.99,72800.0,10.2554,10.3004,10.2041,10.2618,72800.0
2004-02-03 10:00:00,16.0,16.1,16.0,16.1,52800.0,10.2683,10.3324,10.2683,10.3324,52800.0
2004-02-03 10:30:00,16.11,16.13,16.0,16.13,104400.0,10.3389,10.3517,10.2683,10.3517,104400.0
2004-02-03 11:00:00,16.13,16.16,16.09,16.12,68400.0,10.3517,10.3709,10.326,10.3453,68400.0
2004-02-03 11:30:00,16.14,16.14,16.07,16.07,48800.0,10.3581,10.3581,10.3132,10.3132,48800.0
2004-02-03 12:00:00,16.08,16.08,15.99,15.99,41400.0,10.3196,10.3196,10.2618,10.2618,41400.0
2004-02-03 12:30:00,15.99,15.99,15.88,15.97,71200.0,10.2618,10.2618,10.1913,10.249,71200.0
2004-02-03 13:00:00,15.97,15.98,15.94,15.97,16600.0,10.249,10.2554,10.2298,10.249,16600.0
2004-02-03 13:30:00,15.97,16.0,15.96,15.98,58600.0,10.249,10.2683,10.2426,10.2554,58600.0
2004-02-03 14:00:00,15.97,15.98,15.9,15.92,114000.0,10.249,10.2554,10.2041,10.2169,114000.0
2004-02-03 14:30:00,15.92,15.92,15.84,15.87,44800.0,10.2169,10.2169,10.1656,10.1848,44800.0
2004-02-03 15:00:00,15.87,15.9,15.83,15.87,176600.0,10.1848,10.2041,10.1592,10.1848,176600.0
2004-02-03 15:30:00,15.87,15.88,15.81,15.85,111600.0,10.1848,10.1913,10.1463,10.172,111600.0
2004-02-04 09:30:00,15.76,15.85,15.65,15.76,112400.0,10.1142,10.172,10.0436,10.1142,112400.0
2004-02-04 10:00:00,15.77,15.8,15.63,15.72,145800.0,10.1207,10.1399,10.0308,10.0886,145800.0
2004-02-04 10:30:00,15.72,15.83,15.72,15.83,153800.0,10.0886,10.1592,10.0886,10.1592,153800.0
2004-02-04 11:00:00,15.83,15.85,15.81,15.84,74000.0,10.1592,10.172,10.1463,10.1656,74000.0
2004-02-04 11:30:00,15.84,15.85,15.76,15.77,56400.0,10.1656,10.172,10.1142,10.1207,56400.0
2004-02-04 12:00:00,15.77,15.8,15.76,15.77,61600.0,10.1207,10.1399,10.1142,10.1207,61600.0
2004-02-04 12:30:00,15.78,15.78,15.76,15.77,21800.0,10.1271,10.1271,10.1142,10.1207,21800.0
2004-02-04 13:00:00,15.77,15.78,15.72,15.74,68400.0,10.1207,10.1271,10.0886,10.1014,68400.0
2004-02-04 13:30:00,15.74,15.77,15.7,15.72,31400.0,10.1014,10.1207,10.0757,10.0886,31400.0
2004-02-04 14:00:00,15.72,15.72,15.63,15.68,72000.0,10.0886,10.0886,10.0308,10.0629,72000.0
2004-02-04 14:30:00,15.69,15.74,15.69,15.7,55000.0,10.0693,10.1014,10.0693,10.0757,55000.0
2004-02-04 15:00:00,15.7,15.74,15.7,15.72,217400.0,10.0757,10.1014,10.0757,10.0886,217400.0
2004-02-04 15:30:00,15.72,15.72,15.65,15.65,302800.0,10.0886,10.0886,10.0436,10.0436,302800.0
2004-02-05 09:30:00,15.62,15.78,15.58,15.7,231000.0,10.0244,10.1271,9.9987,10.0757,231000.0
2004-02-05 10:00:00,15.71,15.77,15.61,15.65,142400.0,10.0822,10.1207,10.018,10.0436,142400.0
2004-02-05 10:30:00,15.65,15.74,15.62,15.62,126000.0,10.0436,10.1014,10.0244,10.0244,126000.0
2004-02-05 11:00:00,15.62,15.63,15.54,15.6,110600.0,10.0244,10.0308,9.9731,10.0116,110600.0
2004-02-05 11:30:00,15.6,15.63,15.59,15.61,75800.0,10.0116,10.0308,10.0051,10.018,75800.0
2004-02-05 12:00:00,15.61,15.61,15.55,15.55,41000.0,10.018,10.018,9.9795,9.9795,41000.0
2004-02-05 12:30:00,15.53,15.61,15.53,15.56,54600.0,9.9666,10.018,9.9666,9.9859,54600.0
2004-02-05 13:00:00,15.55,15.62,15.54,15.61,168200.0,9.9795,10.0244,9.9731,10.018,168200.0
2004-02-05 13:30:00,15.6,15.67,15.52,15.58,165600.0,10.0116,10.0565,9.9602,9.9987,165600.0
2004-02-05 14:00:00,15.59,15.59,15.54,15.55,102200.0,10.0051,10.0051,9.9731,9.9795,102200.0
2004-02-05 14:30:00,15.55,15.55,15.51,15.51,101400.0,9.9795,9.9795,9.9538,9.9538,101400.0
2004-02-05 15:00:00,15.52,15.52,15.44,15.45,144000.0,9.9602,9.9602,9.9089,9.9153,144000.0
2004-02-05 15:30:00,15.45,15.49,15.45,15.48,227200.0,9.9153,9.941,9.9153,9.9345,227200.0
2004-02-06 09:30:00,15.79,16.46,15.79,16.23,391800.0,10.1335,10.5635,10.1335,10.4159,391800.0
2004-02-06 10:00:00,16.24,16.41,16.24,16.39,602600.0,10.4223,10.5314,10.4223,10.5186,602600.0
2004-02-06 10:30:00,16.39,16.52,16.33,16.48,380400.0,10.5186,10.602,10.48,10.5763,380400.0
2004-02-06 11:00:00,16.48,16.49,16.36,16.36,77600.0,10.5763,10.5827,10.4993,10.4993,77600.0
2004-02-06 11:30:00,16.37,16.37,16.25,16.33,142600.0,10.5057,10.5057,10.4287,10.48,142600.0
2004-02-06 12:00:00,16.4,16.4,16.28,16.28,82600.0,10.525,10.525,10.448,10.448,82600.0
2004-02-06 12:30:00,16.29,16.3,16.26,16.3,97600.0,10.4544,10.4608,10.4351,10.4608,97600.0
2004-02-06 13:00:00,16.3,16.3,16.23,16.25,160200.0,10.4608,10.4608,10.4159,10.4287,160200.0
2004-02-06 13:30:00,16.24,16.29,16.23,16.25,49200.0,10.4223,10.4544,10.4159,10.4287,49200.0
2004-02-06 14:00:00,16.25,16.25,16.2,16.25,148800.0,10.4287,10.4287,10.3966,10.4287,148800.0
2004-02-06 14:30:00,16.25,16.29,16.22,16.28,243200.0,10.4287,10.4544,10.4095,10.448,243200.0
2004-02-06 15:00:00,16.28,16.36,16.28,16.32,168800.0,10.448,10.4993,10.448,10.4736,168800.0
2004-02-06 15:30:00,16.33,16.37,16.29,16.35,418800.0,10.48,10.5057,10.4544,10.4929,418800.0
2004-02-09 09:30:00,16.5,16.56,16.42,16.48,222600.0,10.5891,10.6277,10.5378,10.5763,222600.0
2004-02-09 10:00:00,16.48,16.55,16.46,16.47,156400.0,10.5763,10.6212,10.5635,10.5699,156400.0
2004-02-09 10:30:00,16.47,16.61,16.47,16.58,45000.0,10.5699,10.6597,10.5699,10.6405,45000.0
2004-02-09 11:00:00,16.58,16.58,16.48,16.49,76400.0,10.6405,10.6405,10.5763,10.5827,76400.0
2004-02-09 11:30:00,16.53,16.55,16.49,16.53,85400.0,10.6084,10.6212,10.5827,10.6084,85400.0
2004-02-09 12:00:00,16.53,16.55,16.48,16.53,71200.0,10.6084,10.6212,10.5763,10.6084,71200.0
2004-02-09 12:30:00,16.53,16.55,16.5,16.5,127200.0,10.6084,10.6212,10.5891,10.5891,127200.0
2004-02-09 13:00:00,16.5,16.53,16.49,16.51,55600.0,10.5891,10.6084,10.5827,10.5956,55600.0
2004-02-09 13:30:00,16.53,16.55,16.49,16.53,163400.0,10.6084,10.6212,10.5827,10.6084,163400.0
2004-02-09 14:00:00,16.53,16.57,16.46,16.49,111000.0,10.6084,10.6341,10.5635,10.5827,111000.0
2004-02-09 14:30:00,16.49,16.52,16.48,16.48,133200.0,10.5827,10.602,10.5763,10.5763,133200.0
2004-02-09 15:00:00,16.48,16.5,16.44,16.44,96000.0,10.5763,10.5891,10.5506,10.5506,96000.0
2004-02-09 15:30:00,16.44,16.5,16.4,16.46,191200.0,10.5506,10.5891,10.525,10.5635,191200.0
2004-02-10 10:00:00,16.5,16.52,16.45,16.5,30800.0,10.5891,10.602,10.5571,10.5891,30800.0
2004-02-10 10:30:00,16.51,16.59,16.5,16.53,54200.0,10.5956,10.6469,10.5891,10.6084,54200.0
2004-02-10 11:00:00,16.53,16.55,16.5,16.5,59400.0,10.6084,10.6212,10.5891,10.5891,59400.0
2004-02-10 11:30:00,16.53,16.53,16.44,16.44,47600.0,10.6084,10.6084,10.5506,10.5506,47600.0
2004-02-10 12:00:00,16.43,16.45,16.41,16.45,29800.0,10.5442,10.5571,10.5314,10.5571,29800.0
2004-02-10 12:30:00,16.43,16.45,16.36,16.38,64200.0,10.5442,10.5571,10.4993,10.5121,64200.0
2004-02-10 13:00:00,16.38,16.39,16.33,16.35,33200.0,10.5121,10.5186,10.48,10.4929,33200.0
2004-02-10 13:30:00,16.35,16.39,16.35,16.36,25200.0,10.4929,10.5186,10.4929,10.4993,25200.0
2004-02-10 14:00:00,16.36,16.36,16.21,16.33,39000.0,10.4993,10.4993,10.403,10.48,39000.0
2004-02-10 14:30:00,16.32,16.33,16.27,16.27,83800.0,10.4736,10.48,10.4415,10.4415,83800.0
2004-02-10 15:00:00,16.27,16.34,16.27,16.3,76200.0,10.4415,10.4865,10.4415,10.4608,76200.0
2004-02-10 15:30:00,16.31,16.31,16.25,16.28,226600.0,10.4672,10.4672,10.4287,10.448,226600.0
2004-02-11 09:30:00,16.25,16.5,16.24,16.5,26600.0,10.4287,10.5891,10.4223,10.5891,26600.0
2004-02-11 10:00:00,16.48,16.48,16.35,16.39,75600.0,10.5763,10.5763,10.4929,10.5186,75600.0
2004-02-11 10:30:00,16.4,16.4,16.28,16.31,13200.0,10.525,10.525,10.448,10.4672,13200.0
2004-02-11 11:00:00,16.33,16.37,16.21,16.36,116000.0,10.48,10.5057,10.403,10.4993,116000.0
2004-02-11 11:30:00,16.36,16.57,16.36,16.53,113600.0,10.4993,10.6341,10.4993,10.6084,113600.0
2004-02-11 12:00:00,16.55,16.58,16.52,16.53,178000.0,10.6212,10.6405,10.602,10.6084,178000.0
2004-02-11 12:30:00,16.54,16.57,16.51,16.53,14800.0,10.6148,10.6341,10.5956,10.6084,14800.0
2004-02-11 13:00:00,16.53,16.6,16.53,16.57,42400.0,10.6084,10.6533,10.6084,10.6341,42400.0
2004-02-11 13:30:00,16.57,16.65,16.56,16.65,94600.0,10.6341,10.6854,10.6277,10.6854,94600.0
2004-02-11 14:00:00,16.64,16.67,16.58,16.67,113200.0,10.679,10.6982,10.6405,10.6982,113200.0
2004-02-11 14:30:00,16.67,16.68,16.63,16.64,55600.0,10.6982,10.7047,10.6726,10.679,55600.0
2004-02-11 15:00:00,16.64,16.68,16.61,16.63,41000.0,10.679,10.7047,10.6597,10.6726,41000.0
2004-02-11 15:30:00,16.64,16.68,16.59,16.65,132800.0,10.679,10.7047,10.6469,10.6854,132800.0
2004-02-12 09:30:00,16.65,16.68,16.61,16.64,51600.0,10.6854,10.7047,10.6597,10.679,51600.0
2004-02-12 10:00:00,16.63,16.75,16.63,16.68,51000.0,10.6726,10.7496,10.6726,10.7047,51000.0
2004-02-12 10:30:00,16.68,16.68,16.56,16.58,27600.0,10.7047,10.7047,10.6277,10.6405,27600.0
2004-02-12 11:00:00,16.58,16.63,16.56,16.57,28400.0,10.6405,10.6726,10.6277,10.6341,28400.0
2004-02-12 11:30:00,16.58,16.6,16.52,16.52,18600.0,10.6405,10.6533,10.602,10.602,18600.0
2004-02-12 12:00:00,16.54,16.57,16.52,16.53,24400.0,10.6148,10.6341,10.602,10.6084,24400.0
2004-02-12 12:30:00,16.54,16.57,16.5,16.54,10800.0,10.6148,10.6341,10.5891,10.6148,10800.0
2004-02-12 13:00:00,16.54,16.58,16.53,16.54,14400.0,10.6148,10.6405,10.6084,10.6148,14400.0
2004-02-12 13:30:00,16.53,16.57,16.53,16.56,78400.0,10.6084,10.6341,10.6084,10.6277,78400.0
2004-02-12 14:00:00,16.55,16.56,16.5,16.56,49800.0,10.6212,10.6277,10.5891,10.6277,49800.0
2004-02-12 14:30:00,16.53,16.6,16.53,16.6,34400.0,10.6084,10.6533,10.6084,10.6533,34400.0
2004-02-12 15:00:00,16.6,16.6,16.53,16.55,33400.0,10.6533,10.6533,10.6084,10.6212,33400.0
2004-02-12 15:30:00,16.55,16.57,16.47,16.51,104800.0,10.6212,10.6341,10.5699,10.5956,104800.0
2004-02-13 09:30:00,16.6,16.73,16.5,16.58,40000.0,10.6533,10.7368,10.5891,10.6405,40000.0
2004-02-13 10:00:00,16.6,16.66,16.49,16.49,28600.0,10.6533,10.6918,10.5827,10.5827,28600.0
2004-02-13 10:30:00,16.49,16.49,16.25,16.28,57600.0,10.5827,10.5827,10.4287,10.448,57600.0
2004-02-13 11:00:00,16.28,16.33,16.26,16.27,51600.0,10.448,10.48,10.4351,10.4415,51600.0
2004-02-13 11:30:00,16.27,16.38,16.27,16.31,91200.0,10.4415,10.5121,10.4415,10.4672,91200.0
2004-02-13 12:00:00,16.28,16.29,16.15,16.18,45000.0,10.448,10.4544,10.3645,10.3838,45000.0
2004-02-13 12:30:00,16.18,16.2,16.18,16.19,21600.0,10.3838,10.3966,10.3838,10.3902,21600.0
2004-02-13 13:00:00,16.2,16.29,16.18,16.28,61400.0,10.3966,10.4544,10.3838,10.448,61400.0
2004-02-13 13:30:00,16.27,16.33,16.27,16.32,13800.0,10.4415,10.48,10.4415,10.4736,13800.0
2004-02-13 14:00:00,16.32,16.4,16.28,16.39,16400.0,10.4736,10.525,10.448,10.5186,16400.0
2004-02-13 14:30:00,16.41,16.41,16.33,16.33,30600.0,10.5314,10.5314,10.48,10.48,30600.0
2004-02-13 15:00:00,16.32,16.33,16.29,16.31,22600.0,10.4736,10.48,10.4544,10.4672,22600.0
2004-02-13 15:30:00,16.31,16.34,16.28,16.3,259200.0,10.4672,10.4865,10.448,10.4608,259200.0
2004-02-17 09:30:00,16.5,16.57,16.47,16.51,91000.0,10.5891,10.6341,10.5699,10.5956,91000.0
2004-02-17 10:00:00,16.51,16.55,16.45,16.45,58800.0,10.5956,10.6212,10.5571,10.5571,58800.0
2004-02-17 10:30:00,16.45,16.47,16.43,16.44,23200.0,10.5571,10.5699,10.5442,10.5506,23200.0
2004-02-17 11:00:00,16.45,16.47,16.34,16.36,47600.0,10.5571,10.5699,10.4865,10.4993,47600.0
2004-02-17 11:30:00,16.36,16.36,16.29,16.3,77600.0,10.4993,10.4993,10.4544,10.4608,77600.0
2004-02-17 12:00:00,16.3,16.33,16.28,16.3,114200.0,10.4608,10.48,10.448,10.4608,114200.0
2004-02-17 12:30:00,16.3,16.32,16.29,16.32,49200.0,10.4608,10.4736,10.4544,10.4736,49200.0
2004-02-17 13:00:00,16.3,16.31,16.29,16.3,81600.0,10.4608,10.4672,10.4544,10.4608,81600.0
2004-02-17 13:30:00,16.3,16.3,16.25,16.28,54800.0,10.4608,10.4608,10.4287,10.448,54800.0
2004-02-17 14:00:00,16.28,16.28,16.23,16.27,173200.0,10.448,10.448,10.4159,10.4415,173200.0
2004-02-17 14:30:00,16.27,16.3,16.22,16.26,101200.0,10.4415,10.4608,10.4095,10.4351,101200.0
2004-02-17 15:00:00,16.27,16.31,16.25,16.28,246600.0,10.4415,10.4672,10.4287,10.448,246600.0
2004-02-17 15:30:00,16.29,16.42,16.29,16.36,180000.0,10.4544,10.5378,10.4544,10.4993,180000.0
2004-02-18 09:30:00,16.37,16.45,16.33,16.4,43000.0,10.5057,10.5571,10.48,10.525,43000.0
2004-02-18 10:00:00,16.4,16.4,16.28,16.29,36600.0,10.525,10.525,10.448,10.4544,36600.0
2004-02-18 10:30:00,16.28,16.28,16.15,16.2,36400.0,10.448,10.448,10.3645,10.3966,36400.0
2004-02-18 11:00:00,16.2,16.23,16.18,16.22,47200.0,10.3966,10.4159,10.3838,10.4095,47200.0
2004-02-18 11:30:00,16.21,16.24,16.2,16.21,38200.0,10.403,10.4223,10.3966,10.403,38200.0
2004-02-18 12:00:00,16.21,16.24,16.19,16.24,89400.0,10.403,10.4223,10.3902,10.4223,89400.0
2004-02-18 12:30:00,16.24,16.29,16.22,16.28,79600.0,10.4223,10.4544,10.4095,10.448,79600.0
2004-02-18 13:00:00,16.29,16.31,16.29,16.3,31800.0,10.4544,10.4672,10.4544,10.4608,31800.0
2004-02-18 13:30:00,16.3,16.33,16.24,16.25,59600.0,10.4608,10.48,10.4223,10.4287,59600.0
2004-02-18 14:00:00,16.25,16.29,16.22,16.25,76400.0,10.4287,10.4544,10.4095,10.4287,76400.0
2004-02-18 14:30:00,16.25,16.3,16.23,16.25,57600.0,10.4287,10.4608,10.4159,10.4287,57600.0
2004-02-18 15:00:00,16.25,16.35,16.25,16.29,109600.0,10.4287,10.4929,10.4287,10.4544,109600.0
2004-02-18 15:30:00,16.29,16.3,16.22,16.27,131000.0,10.4544,10.4608,10.4095,10.4415,131000.0
2004-02-19 09:30:00,16.5,16.63,16.45,16.52,99800.0,10.5891,10.6726,10.5571,10.602,99800.0
2004-02-19 10:00:00,16.52,16.52,16.42,16.43,42200.0,10.602,10.602,10.5378,10.5442,42200.0
2004-02-19 10:30:00,16.43,16.45,16.39,16.39,195000.0,10.5442,10.5571,10.5186,10.5186,195000.0
2004-02-19 11:00:00,16.39,16.41,16.34,16.41,16800.0,10.5186,10.5314,10.4865,10.5314,16800.0
2004-02-19 11:30:00,16.41,16.43,16.35,16.39,20400.0,10.5314,10.5442,10.4929,10.5186,20400.0
2004-02-19 12:00:00,16.38,16.43,16.3,16.38,44800.0,10.5121,10.5442,10.4608,10.5121,44800.0
2004-02-19 12:30:00,16.36,16.36,16.25,16.25,31000.0,10.4993,10.4993,10.4287,10.4287,31000.0
2004-02-19 13:00:00,16.25,16.28,16.21,16.21,83800.0,10.4287,10.448,10.403,10.403,83800.0
2004-02-19 13:30:00,16.2,16.25,16.16,16.18,43600.0,10.3966,10.4287,10.3709,10.3838,43600.0
2004-02-19 14:00:00,16.18,16.21,16.16,16.18,44800.0,10.3838,10.403,10.3709,10.3838,44800.0
2004-02-19 14:30:00,16.18,16.21,16.13,16.15,104600.0,10.3838,10.403,10.3517,10.3645,104600.0
2004-02-19 15:00:00,16.15,16.17,16.1,16.1,123600.0,10.3645,10.3774,10.3324,10.3324,123600.0
2004-02-19 15:30:00,16.1,16.1,16.02,16.05,144200.0,10.3324,10.3324,10.2811,10.3004,144200.0
2004-02-20 09:30:00,16.06,16.13,15.97,16.06,53400.0,10.3068,10.3517,10.249,10.3068,53400.0
2004-02-20 10:00:00,16.06,16.08,15.97,15.97,46200.0,10.3068,10.3196,10.249,10.249,46200.0
2004-02-20 10:30:00,15.98,15.98,15.81,15.81,35000.0,10.2554,10.2554,10.1463,10.1463,35000.0
2004-02-20 11:00:00,15.83,15.9,15.77,15.86,86400.0,10.1592,10.2041,10.1207,10.1784,86400.0
2004-02-20 11:30:00,15.86,15.93,15.78,15.8,66200.0,10.1784,10.2233,10.1271,10.1399,66200.0
2004-02-20 12:00:00,15.8,15.88,15.8,15.87,23600.0,10.1399,10.1913,10.1399,10.1848,23600.0
2004-02-20 12:30:00,15.86,15.87,15.76,15.78,52200.0,10.1784,10.1848,10.1142,10.1271,52200.0
2004-02-20 13:00:00,15.78,15.8,15.71,15.72,79200.0,10.1271,10.1399,10.0822,10.0886,79200.0
2004-02-20 13:30:00,15.71,15.9,15.71,15.88,79800.0,10.0822,10.2041,10.0822,10.1913,79800.0
2004-02-20 14:00:00,15.86,15.97,15.85,15.87,54200.0,10.1784,10.249,10.172,10.1848,54200.0
2004-02-20 14:30:00,15.87,15.97,15.84,15.84,89600.0,10.1848,10.249,10.1656,10.1656,89600.0
2004-02-20 15:00:00,15.83,15.92,15.8,15.9,132600.0,10.1592,10.2169,10.1399,10.2041,132600.0
2004-02-20 15:30:00,15.9,15.92,15.79,15.83,147600.0,10.2041,10.2169,10.1335,10.1592,147600.0
2004-02-23 09:30:00,15.85,15.88,15.63,15.64,223000.0,10.172,10.1913,10.0308,10.0372,223000.0
2004-02-23 10:00:00,15.64,15.72,15.6,15.63,92800.0,10.0372,10.0886,10.0116,10.0308,92800.0
2004-02-23 10:30:00,15.63,15.79,15.62,15.78,168400.0,10.0308,10.1335,10.0244,10.1271,168400.0
2004-02-23 11:00:00,15.78,15.78,15.68,15.68,42400.0,10.1271,10.1271,10.0629,10.0629,42400.0
2004-02-23 11:30:00,15.68,15.68,15.51,15.58,161200.0,10.0629,10.0629,9.9538,9.9987,161200.0
2004-02-23 12:00:00,15.58,15.67,15.55,15.67,43400.0,9.9987,10.0565,9.9795,10.0565,43400.0
2004-02-23 12:30:00,15.67,15.69,15.66,15.68,21600.0,10.0565,10.0693,10.0501,10.0629,21600.0
2004-02-23 13:00:00,15.67,15.69,15.62,15.63,74400.0,10.0565,10.0693,10.0244,10.0308,74400.0
2004-02-23 13:30:00,15.62,15.65,15.6,15.63,68000.0,10.0244,10.0436,10.0116,10.0308,68000.0
2004-02-23 14:00:00,15.63,15.63,15.55,15.56,54200.0,10.0308,10.0308,9.9795,9.9859,54200.0
2004-02-23 14:30:00,15.56,15.58,15.49,15.49,96800.0,9.9859,9.9987,9.941,9.941,96800.0
2004-02-23 15:00:00,15.49,15.55,15.49,15.53,341200.0,9.941,9.9795,9.941,9.9666,341200.0
2004-02-23 15:30:00,15.53,15.58,15.49,15.5,190600.0,9.9666,9.9987,9.941,9.9474,190600.0
2004-02-24 09:30:00,15.5,15.79,15.5,15.78,70600.0,9.9474,10.1335,9.9474,10.1271,70600.0
2004-02-24 10:00:00,15.78,15.78,15.63,15.68,75800.0,10.1271,10.1271,10.0308,10.0629,75800.0
2004-02-24 10:30:00,15.69,15.78,15.68,15.68,143400.0,10.0693,10.1271,10.0629,10.0629,143400.0
2004-02-24 11:00:00,15.68,15.68,15.58,15.6,38800.0,10.0629,10.0629,9.9987,10.0116,38800.0
2004-02-24 11:30:00,15.59,15.64,15.58,15.59,33000.0,10.0051,10.0372,9.9987,10.0051,33000.0
2004-02-24 12:00:00,15.59,15.62,15.55,15.59,29400.0,10.0051,10.0244,9.9795,10.0051,29400.0
2004-02-24 12:30:00,15.61,15.63,15.6,15.6,23600.0,10.018,10.0308,10.0116,10.0116,23600.0
2004-02-24 13:00:00,15.6,15.6,15.55,15.58,61600.0,10.0116,10.0116,9.9795,9.9987,61600.0
2004-02-24 13:30:00,15.58,15.58,15.49,15.51,29800.0,9.9987,9.9987,9.941,9.9538,29800.0
2004-02-24 14:00:00,15.5,15.54,15.48,15.51,113000.0,9.9474,9.9731,9.9345,9.9538,113000.0
2004-02-24 14:30:00,15.52,15.52,15.46,15.49,83600.0,9.9602,9.9602,9.9217,9.941,83600.0
2004-02-24 15:00:00,15.48,15.53,15.48,15.49,94200.0,9.9345,9.9666,9.9345,9.941,94200.0
2004-02-24 15:30:00,15.49,15.51,15.46,15.5,180200.0,9.941,9.9538,9.9217,9.9474,180200.0
2004-02-25 09:30:00,15.6,15.75,15.59,15.62,81800.0,10.0116,10.1078,10.0051,10.0244,81800.0
2004-02-25 10:00:00,15.63,15.67,15.61,15.63,82800.0,10.0308,10.0565,10.018,10.0308,82800.0
2004-02-25 10:30:00,15.64,15.65,15.58,15.58,73000.0,10.0372,10.0436,9.9987,9.9987,73000.0
2004-02-25 11:00:00,15.59,15.63,15.55,15.58,84200.0,10.0051,10.0308,9.9795,9.9987,84200.0
2004-02-25 11:30:00,15.56,15.56,15.4,15.4,137200.0,9.9859,9.9859,9.8832,9.8832,137200.0
2004-02-25 12:00:00,15.4,15.41,15.37,15.41,85400.0,9.8832,9.8896,9.864,9.8896,85400.0
2004-02-25 12:30:00,15.41,15.47,15.4,15.47,154000.0,9.8896,9.9281,9.8832,9.9281,154000.0
2004-02-25 13:00:00,15.49,15.49,15.44,15.48,53000.0,9.941,9.941,9.9089,9.9345,53000.0
2004-02-25 13:30:00,15.49,15.52,15.45,15.47,89400.0,9.941,9.9602,9.9153,9.9281,89400.0
2004-02-25 14:00:00,15.47,15.48,15.44,15.45,82000.0,9.9281,9.9345,9.9089,9.9153,82000.0
2004-02-25 14:30:00,15.46,15.48,15.43,15.48,323000.0,9.9217,9.9345,9.9025,9.9345,323000.0
2004-02-25 15:00:00,15.47,15.59,15.43,15.55,691000.0,9.9281,10.0051,9.9025,9.9795,691000.0
2004-02-25 15:30:00,15.55,15.7,15.55,15.65,357200.0,9.9795,10.0757,9.9795,10.0436,357200.0
2004-02-26 09:30:00,15.63,15.79,15.62,15.71,78200.0,10.0308,10.1335,10.0244,10.0822,78200.0
2004-02-26 10:00:00,15.68,15.7,15.64,15.69,133200.0,10.0629,10.0757,10.0372,10.0693,133200.0
2004-02-26 10:30:00,15.65,15.65,15.6,15.62,365400.0,10.0436,10.0436,10.0116,10.0244,365400.0
2004-02-26 11:00:00,15.6,15.62,15.55,15.61,243200.0,10.0116,10.0244,9.9795,10.018,243200.0
2004-02-26 11:30:00,15.61,15.63,15.61,15.63,104400.0,10.018,10.0308,10.018,10.0308,104400.0
2004-02-26 12:00:00,15.63,15.66,15.62,15.65,246200.0,10.0308,10.0501,10.0244,10.0436,246200.0
2004-02-26 12:30:00,15.65,15.65,15.63,15.65,55600.0,10.0436,10.0436,10.0308,10.0436,55600.0
2004-02-26 13:00:00,15.65,15.7,15.63,15.65,193000.0,10.0436,10.0757,10.0308,10.0436,193000.0
2004-02-26 13:30:00,15.65,15.67,15.63,15.66,101200.0,10.0436,10.0565,10.0308,10.0501,101200.0
2004-02-26 14:00:00,15.67,15.67,15.63,15.63,85600.0,10.0565,10.0565,10.0308,10.0308,85600.0
2004-02-26 14:30:00,15.64,15.71,15.63,15.71,151800.0,10.0372,10.0822,10.0308,10.0822,151800.0
2004-02-26 15:00:00,15.71,15.81,15.71,15.81,213600.0,10.0822,10.1463,10.0822,10.1463,213600.0
2004-02-26 15:30:00,15.81,15.82,15.69,15.7,445400.0,10.1463,10.1527,10.0693,10.0757,445400.0
2004-02-27 09:30:00,15.81,16.0,15.81,15.96,67600.0,10.1463,10.2683,10.1463,10.2426,67600.0
2004-02-27 10:00:00,15.96,15.97,15.84,15.84,319000.0,10.2426,10.249,10.1656,10.1656,319000.0
2004-02-27 10:30:00,15.84,15.85,15.81,15.83,94000.0,10.1656,10.172,10.1463,10.1592,94000.0
2004-02-27 11:00:00,15.84,15.88,15.8,15.8,63600.0,10.1656,10.1913,10.1399,10.1399,63600.0
2004-02-27 11:30:00,15.79,15.79,15.67,15.68,115200.0,10.1335,10.1335,10.0565,10.0629,115200.0
2004-02-27 12:00:00,15.7,15.74,15.68,15.74,23600.0,10.0757,10.1014,10.0629,10.1014,23600.0
2004-02-27 12:30:00,15.74,15.85,15.74,15.83,37400.0,10.1014,10.172,10.1014,10.1592,37400.0
2004-02-27 13:00:00,15.83,15.87,15.83,15.84,58200.0,10.1592,10.1848,10.1592,10.1656,58200.0
2004-02-27 13:30:00,15.84,15.86,15.8,15.84,231800.0,10.1656,10.1784,10.1399,10.1656,231800.0
2004-02-27 14:00:00,15.85,15.98,15.85,15.98,291000.0,10.172,10.2554,10.172,10.2554,291000.0
2004-02-27 14:30:00,15.98,16.06,15.97,16.05,212200.0,10.2554,10.3068,10.249,10.3004,212200.0
2004-02-27 15:00:00,16.04,16.1,15.99,16.08,302000.0,10.2939,10.3324,10.2618,10.3196,302000.0
2004-02-27 15:30:00,16.08,16.08,15.99,15.99,339800.0,10.3196,10.3196,10.2618,10.2618,339800.0
2004-03-01 09:30:00,16.18,16.3,16.18,16.25,310400.0,10.3838,10.4608,10.3838,10.4287,310400.0
2004-03-01 10:00:00,16.25,16.27,16.17,16.18,127600.0,10.4287,10.4415,10.3774,10.3838,127600.0
2004-03-01 10:30:00,16.18,16.2,16.11,16.15,49400.0,10.3838,10.3966,10.3389,10.3645,49400.0
2004-03-01 11:00:00,16.12,16.15,16.06,16.14,70800.0,10.3453,10.3645,10.3068,10.3581,70800.0
2004-03-01 11:30:00,16.14,16.14,16.06,16.09,36600.0,10.3581,10.3581,10.3068,10.326,36600.0
2004-03-01 12:00:00,16.09,16.18,16.06,16.1,114800.0,10.326,10.3838,10.3068,10.3324,114800.0
2004-03-01 12:30:00,16.11,16.13,16.09,16.11,22800.0,10.3389,10.3517,10.326,10.3389,22800.0
2004-03-01 13:00:00,16.11,16.11,16.06,16.1,70800.0,10.3389,10.3389,10.3068,10.3324,70800.0
2004-03-01 13:30:00,16.1,16.12,16.07,16.11,112000.0,10.3324,10.3453,10.3132,10.3389,112000.0
2004-03-01 14:00:00,16.12,16.14,16.1,16.1,41800.0,10.3453,10.3581,10.3324,10.3324,41800.0
2004-03-01 14:30:00,16.1,16.11,16.07,16.07,84400.0,10.3324,10.3389,10.3132,10.3132,84400.0
2004-03-01 15:00:00,16.06,16.07,16.01,16.03,121600.0,10.3068,10.3132,10.2747,10.2875,121600.0
2004-03-01 15:30:00,16.02,16.1,16.01,16.02,230600.0,10.2811,10.3324,10.2747,10.2811,230600.0
2004-03-02 09:30:00,16.0,16.2,15.92,16.13,208800.0,10.2683,10.3966,10.2169,10.3517,208800.0
2004-03-02 10:00:00,16.09,16.16,16.06,16.06,172200.0,10.326,10.3709,10.3068,10.3068,172200.0
2004-03-02 10:30:00,16.05,16.05,15.98,16.03,377200.0,10.3004,10.3004,10.2554,10.2875,377200.0
2004-03-02 11:00:00,16.04,16.2,16.02,16.18,248400.0,10.2939,10.3966,10.2811,10.3838,248400.0
2004-03-02 11:30:00,16.18,16.23,16.15,16.21,36800.0,10.3838,10.4159,10.3645,10.403,36800.0
2004-03-02 12:00:00,16.2,16.27,16.09,16.15,101600.0,10.3966,10.4415,10.326,10.3645,101600.0
2004-03-02 12:30:00,16.15,16.15,16.13,16.13,215200.0,10.3645,10.3645,10.3517,10.3517,215200.0
2004-03-02 13:00:00,16.13,16.18,16.13,16.18,72400.0,10.3517,10.3838,10.3517,10.3838,72400.0
2004-03-02 13:30:00,16.18,16.21,16.13,16.21,365000.0,10.3838,10.403,10.3517,10.403,365000.0
2004-03-02 14:00:00,16.21,16.23,16.17,16.19,140400.0,10.403,10.4159,10.3774,10.3902,140400.0
2004-03-02 14:30:00,16.19,16.2,16.17,16.19,48400.0,10.3902,10.3966,10.3774,10.3902,48400.0
2004-03-02 15:00:00,16.18,16.21,16.18,16.18,120600.0,10.3838,10.403,10.3838,10.3838,120600.0
2004-03-02 15:30:00,16.19,16.21,16.08,16.08,115200.0,10.3902,10.403,10.3196,10.3196,115200.0
2004-03-03 09:30:00,16.08,16.1,15.96,16.1,52800.0,10.3196,10.3324,10.2426,10.3324,52800.0
2004-03-03 10:00:00,16.1,16.14,16.0,16.01,66800.0,10.3324,10.3581,10.2683,10.2747,66800.0
2004-03-03 10:30:00,16.0,16.03,15.96,15.97,107800.0,10.2683,10.2875,10.2426,10.249,107800.0
2004-03-03 11:00:00,15.96,16.03,15.96,16.0,236400.0,10.2426,10.2875,10.2426,10.2683,236400.0
2004-03-03 11:30:00,16.0,16.02,15.97,16.0,76400.0,10.2683,10.2811,10.249,10.2683,76400.0
2004-03-03 12:00:00,16.02,16.03,16.0,16.0,247800.0,10.2811,10.2875,10.2683,10.2683,247800.0
2004-03-03 12:30:00,16.01,16.03,15.97,15.98,165800.0,10.2747,10.2875,10.249,10.2554,165800.0
2004-03-03 13:00:00,15.98,16.0,15.97,15.99,31400.0,10.2554,10.2683,10.249,10.2618,31400.0
2004-03-03 13:30:00,15.99,16.11,15.99,16.09,120000.0,10.2618,10.3389,10.2618,10.326,120000.0
2004-03-03 14:00:00,16.09,16.09,15.99,16.0,82600.0,10.326,10.326,10.2618,10.2683,82600.0
2004-03-03 14:30:00,16.0,16.03,15.99,15.99,106000.0,10.2683,10.2875,10.2618,10.2618,106000.0
2004-03-03 15:00:00,15.99,16.0,15.99,15.99,60600.0,10.2618,10.2683,10.2618,10.2618,60600.0
2004-03-03 15:30:00,15.99,16.0,15.97,15.98,108800.0,10.2618,10.2683,10.249,10.2554,108800.0
2004-03-04 09:30:00,16.0,16.25,16.0,16.25,152400.0,10.2683,10.4287,10.2683,10.4287,152400.0
2004-03-04 10:00:00,16.24,16.3,16.18,16.24,156800.0,10.4223,10.4608,10.3838,10.4223,156800.0
2004-03-04 10:30:00,16.24,16.27,16.23,16.25,87400.0,10.4223,10.4415,10.4159,10.4287,87400.0
2004-03-04 11:00:00,16.25,16.25,16.19,16.23,43600.0,10.4287,10.4287,10.3902,10.4159,43600.0
2004-03-04 11:30:00,16.23,16.28,16.21,16.24,48600.0,10.4159,10.448,10.403,10.4223,48600.0
2004-03-04 12:00:00,16.24,16.25,16.14,16.14,35800.0,10.4223,10.4287,10.3581,10.3581,35800.0
2004-03-04 12:30:00,16.15,16.18,16.13,16.18,33200.0,10.3645,10.3838,10.3517,10.3838,33200.0
2004-03-04 13:00:00,16.18,16.32,16.17,16.32,43600.0,10.3838,10.4736,10.3774,10.4736,43600.0
2004-03-04 13:30:00,16.32,16.32,16.3,16.31,59600.0,10.4736,10.4736,10.4608,10.4672,59600.0
2004-03-04 14:00:00,16.3,16.39,16.3,16.38,104000.0,10.4608,10.5186,10.4608,10.5121,104000.0
2004-03-04 14:30:00,16.38,16.45,16.35,16.4,144200.0,10.5121,10.5571,10.4929,10.525,144200.0
2004-03-04 15:00:00,16.39,16.4,16.29,16.29,95800.0,10.5186,10.525,10.4544,10.4544,95800.0
2004-03-04 15:30:00,16.29,16.36,16.27,16.34,173200.0,10.4544,10.4993,10.4415,10.4865,173200.0
2004-03-05 09:30:00,16.32,16.58,16.25,16.52,108200.0,10.4736,10.6405,10.4287,10.602,108200.0
2004-03-05 10:00:00,16.51,16.75,16.5,16.75,188600.0,10.5956,10.7496,10.5891,10.7496,188600.0
2004-03-05 10:30:00,16.75,16.93,16.75,16.89,343000.0,10.7496,10.8651,10.7496,10.8394,343000.0
2004-03-05 11:00:00,16.89,16.93,16.63,16.64,227000.0,10.8394,10.8651,10.6726,10.679,227000.0
2004-03-05 11:30:00,16.64,16.71,16.61,16.71,146000.0,10.679,10.7239,10.6597,10.7239,146000.0
2004-03-05 12:00:00,16.71,16.71,16.64,16.71,65400.0,10.7239,10.7239,10.679,10.7239,65400.0
2004-03-05 12:30:00,16.72,16.75,16.67,16.73,59600.0,10.7303,10.7496,10.6982,10.7368,59600.0
2004-03-05 13:00:00,16.73,16.73,16.69,16.7,55800.0,10.7368,10.7368,10.7111,10.7175,55800.0
2004-03-05 13:30:00,16.69,16.75,16.68,16.72,132800.0,10.7111,10.7496,10.7047,10.7303,132800.0
2004-03-05 14:00:00,16.72,16.78,16.69,16.76,92600.0,10.7303,10.7688,10.7111,10.756,92600.0
2004-03-05 14:30:00,16.76,16.83,16.74,16.74,218600.0,10.756,10.8009,10.7432,10.7432,218600.0
2004-03-05 15:00:00,16.74,16.74,16.7,16.72,235400.0,10.7432,10.7432,10.7175,10.7303,235400.0
2004-03-05 15:30:00,16.72,16.72,16.65,16.67,222200.0,10.7303,10.7303,10.6854,10.6982,222200.0
2004-03-08 09:30:00,16.6,16.73,16.6,16.64,88200.0,10.6533,10.7368,10.6533,10.679,88200.0
2004-03-08 10:00:00,16.63,16.65,16.55,16.57,73000.0,10.6726,10.6854,10.6212,10.6341,73000.0
2004-03-08 10:30:00,16.56,16.61,16.53,16.53,53000.0,10.6277,10.6597,10.6084,10.6084,53000.0
2004-03-08 11:00:00,16.53,16.53,16.49,16.51,73200.0,10.6084,10.6084,10.5827,10.5956,73200.0
2004-03-08 11:30:00,16.51,16.51,16.43,16.45,66000.0,10.5956,10.5956,10.5442,10.5571,66000.0
2004-03-08 12:00:00,16.46,16.47,16.43,16.44,43400.0,10.5635,10.5699,10.5442,10.5506,43400.0
2004-03-08 12:30:00,16.43,16.44,16.43,16.43,42600.0,10.5442,10.5506,10.5442,10.5442,42600.0
2004-03-08 13:00:00,16.43,16.48,16.38,16.39,43000.0,10.5442,10.5763,10.5121,10.5186,43000.0
2004-03-08 13:30:00,16.38,16.39,16.18,16.18,62800.0,10.5121,10.5186,10.3838,10.3838,62800.0
2004-03-08 14:00:00,16.19,16.29,16.14,16.14,107600.0,10.3902,10.4544,10.3581,10.3581,107600.0
2004-03-08 14:30:00,16.15,16.26,16.15,16.25,65800.0,10.3645,10.4351,10.3645,10.4287,65800.0
2004-03-08 15:00:00,16.23,16.28,16.21,16.25,111000.0,10.4159,10.448,10.403,10.4287,111000.0
2004-03-08 15:30:00,16.25,16.29,16.17,16.2,143800.0,10.4287,10.4544,10.3774,10.3966,143800.0
2004-03-09 09:30:00,16.22,16.25,16.13,16.21,52800.0,10.4095,10.4287,10.3517,10.403,52800.0
2004-03-09 10:00:00,16.23,16.24,16.17,16.2,19200.0,10.4159,10.4223,10.3774,10.3966,19200.0
2004-03-09 10:30:00,16.22,16.27,16.21,16.27,34600.0,10.4095,10.4415,10.403,10.4415,34600.0
2004-03-09 11:00:00,16.29,16.32,16.25,16.28,21800.0,10.4544,10.4736,10.4287,10.448,21800.0
2004-03-09 11:30:00,16.28,16.28,16.14,16.14,17200.0,10.448,10.448,10.3581,10.3581,17200.0
2004-03-09 12:00:00,16.16,16.16,16.11,16.16,24400.0,10.3709,10.3709,10.3389,10.3709,24400.0
2004-03-09 12:30:00,16.17,16.18,16.14,16.15,14200.0,10.3774,10.3838,10.3581,10.3645,14200.0
2004-03-09 13:00:00,16.11,16.12,16.07,16.11,49200.0,10.3389,10.3453,10.3132,10.3389,49200.0
2004-03-09 13:30:00,16.11,16.11,16.06,16.1,40200.0,10.3389,10.3389,10.3068,10.3324,40200.0
2004-03-09 14:00:00,16.11,16.13,16.03,16.06,50600.0,10.3389,10.3517,10.2875,10.3068,50600.0
2004-03-09 14:30:00,16.07,16.09,15.97,15.97,43400.0,10.3132,10.326,10.249,10.249,43400.0
2004-03-09 15:00:00,15.98,16.03,15.94,15.94,70200.0,10.2554,10.2875,10.2298,10.2298,70200.0
2004-03-09 15:30:00,15.95,16.0,15.95,15.97,105800.0,10.2362,10.2683,10.2362,10.249,105800.0
2004-03-10 09:30:00,16.04,16.04,15.86,15.91,105600.0,10.2939,10.2939,10.1784,10.2105,105600.0
2004-03-10 10:00:00,15.9,15.91,15.82,15.89,112400.0,10.2041,10.2105,10.1527,10.1977,112400.0
2004-03-10 10:30:00,15.89,15.97,15.89,15.97,80600.0,10.1977,10.249,10.1977,10.249,80600.0
2004-03-10 11:00:00,15.97,16.05,15.97,16.01,45600.0,10.249,10.3004,10.249,10.2747,45600.0
2004-03-10 11:30:00,16.01,16.07,15.97,16.04,67000.0,10.2747,10.3132,10.249,10.2939,67000.0
2004-03-10 12:00:00,16.06,16.1,16.04,16.04,90600.0,10.3068,10.3324,10.2939,10.2939,90600.0
2004-03-10 12:30:00,16.03,16.04,16.02,16.04,19600.0,10.2875,10.2939,10.2811,10.2939,19600.0
2004-03-10 13:00:00,16.06,16.06,16.02,16.02,113600.0,10.3068,10.3068,10.2811,10.2811,113600.0
2004-03-10 13:30:00,16.03,16.05,16.0,16.03,88400.0,10.2875,10.3004,10.2683,10.2875,88400.0
2004-03-10 14:00:00,16.02,16.06,16.02,16.05,70200.0,10.2811,10.3068,10.2811,10.3004,70200.0
2004-03-10 14:30:00,16.05,16.06,16.0,16.04,82000.0,10.3004,10.3068,10.2683,10.2939,82000.0
2004-03-10 15:00:00,16.04,16.04,15.93,15.94,136400.0,10.2939,10.2939,10.2233,10.2298,136400.0
2004-03-10 15:30:00,15.93,16.0,15.83,16.0,347000.0,10.2233,10.2683,10.1592,10.2683,347000.0
2004-03-11 09:30:00,15.93,16.01,15.77,16.0,98400.0,10.2233,10.2747,10.1207,10.2683,98400.0
2004-03-11 10:00:00,16.0,16.06,15.95,15.95,238800.0,10.2683,10.3068,10.2362,10.2362,238800.0
2004-03-11 10:30:00,15.94,15.97,15.9,15.9,45200.0,10.2298,10.249,10.2041,10.2041,45200.0
2004-03-11 11:00:00,15.9,15.9,15.86,15.88,113800.0,10.2041,10.2041,10.1784,10.1913,113800.0
2004-03-11 11:30:00,15.88,15.93,15.88,15.93,55000.0,10.1913,10.2233,10.1913,10.2233,55000.0
2004-03-11 12:00:00,15.93,15.94,15.89,15.89,72400.0,10.2233,10.2298,10.1977,10.1977,72400.0
2004-03-11 12:30:00,15.89,15.93,15.88,15.91,80600.0,10.1977,10.2233,10.1913,10.2105,80600.0
2004-03-11 13:00:00,15.9,15.9,15.88,15.9,34600.0,10.2041,10.2041,10.1913,10.2041,34600.0
2004-03-11 13:30:00,15.9,15.95,15.88,15.91,73400.0,10.2041,10.2362,10.1913,10.2105,73400.0
2004-03-11 14:00:00,15.91,15.91,15.86,15.87,53800.0,10.2105,10.2105,10.1784,10.1848,53800.0
2004-03-11 14:30:00,15.88,15.88,15.77,15.79,81400.0,10.1913,10.1913,10.1207,10.1335,81400.0
2004-03-11 15:00:00,15.79,15.81,15.69,15.7,78600.0,10.1335,10.1463,10.0693,10.0757,78600.0
2004-03-11 15:30:00,15.69,15.71,15.65,15.67,158400.0,10.0693,10.0822,10.0436,10.0565,158400.0
2004-03-12 09:30:00,15.78,15.95,15.78,15.88,187200.0,10.1271,10.2362,10.1271,10.1913,187200.0
2004-03-12 10:00:00,15.88,15.88,15.77,15.77,101600.0,10.1913,10.1913,10.1207,10.1207,101600.0
2004-03-12 10:30:00,15.78,15.8,15.68,15.7,59000.0,10.1271,10.1399,10.0629,10.0757,59000.0
2004-03-12 11:00:00,15.68,15.74,15.59,15.72,160800.0,10.0629,10.1014,10.0051,10.0886,160800.0
2004-03-12 11:30:00,15.74,15.81,15.74,15.8,193800.0,10.1014,10.1463,10.1014,10.1399,193800.0
2004-03-12 12:00:00,15.81,15.85,15.8,15.85,225200.0,10.1463,10.172,10.1399,10.172,225200.0
2004-03-12 12:30:00,15.86,15.86,15.79,15.83,180400.0,10.1784,10.1784,10.1335,10.1592,180400.0
2004-03-12 13:00:00,15.85,15.9,15.84,15.9,23400.0,10.172,10.2041,10.1656,10.2041,23400.0
2004-03-12 13:30:00,15.9,15.96,15.9,15.96,142800.0,10.2041,10.2426,10.2041,10.2426,142800.0
2004-03-12 14:00:00,15.95,16.07,15.95,16.03,201200.0,10.2362,10.3132,10.2362,10.2875,201200.0
2004-03-12 14:30:00,16.03,16.04,15.97,15.99,76400.0,10.2875,10.2939,10.249,10.2618,76400.0
2004-03-12 15:00:00,15.99,16.04,15.99,16.04,87800.0,10.2618,10.2939,10.2618,10.2939,87800.0
2004-03-12 15:30:00,16.04,16.14,16.01,16.13,225800.0,10.2939,10.3581,10.2747,10.3517,225800.0
2004-03-15 09:30:00,16.13,16.13,15.99,16.07,119600.0,10.3517,10.3517,10.2618,10.3132,119600.0
2004-03-15 10:00:00,16.07,16.1,16.02,16.02,107600.0,10.3132,10.3324,10.2811,10.2811,107600.0
2004-03-15 10:30:00,16.02,16.03,15.92,15.93,110000.0,10.2811,10.2875,10.2169,10.2233,110000.0
2004-03-15 11:00:00,15.91,15.91,15.83,15.87,90800.0,10.2105,10.2105,10.1592,10.1848,90800.0
2004-03-15 11:30:00,15.87,15.94,15.87,15.93,84400.0,10.1848,10.2298,10.1848,10.2233,84400.0
2004-03-15 12:00:00,15.92,15.92,15.86,15.9,36800.0,10.2169,10.2169,10.1784,10.2041,36800.0
2004-03-15 12:30:00,15.9,15.92,15.86,15.92,36400.0,10.2041,10.2169,10.1784,10.2169,36400.0
2004-03-15 13:00:00,15.93,15.93,15.87,15.88,75600.0,10.2233,10.2233,10.1848,10.1913,75600.0
2004-03-15 13:30:00,15.88,15.93,15.87,15.92,34200.0,10.1913,10.2233,10.1848,10.2169,34200.0
2004-03-15 14:00:00,15.93,15.99,15.93,15.97,71800.0,10.2233,10.2618,10.2233,10.249,71800.0
2004-03-15 14:30:00,15.97,15.99,15.9,15.92,79600.0,10.249,10.2618,10.2041,10.2169,79600.0
2004-03-15 15:00:00,15.92,15.96,15.91,15.96,57800.0,10.2169,10.2426,10.2105,10.2426,57800.0
2004-03-15 15:30:00,15.96,15.96,15.87,15.9,202800.0,10.2426,10.2426,10.1848,10.2041,202800.0
2004-03-16 09:30:00,16.08,16.15,16.04,16.09,136000.0,10.3196,10.3645,10.2939,10.326,136000.0
2004-03-16 10:00:00,16.09,16.13,16.03,16.03,116800.0,10.326,10.3517,10.2875,10.2875,116800.0
2004-03-16 10:30:00,16.07,16.14,16.07,16.11,46200.0,10.3132,10.3581,10.3132,10.3389,46200.0
2004-03-16 11:00:00,16.1,16.11,16.09,16.1,60800.0,10.3324,10.3389,10.326,10.3324,60800.0
2004-03-16 11:30:00,16.1,16.1,16.05,16.05,113000.0,10.3324,10.3324,10.3004,10.3004,113000.0
2004-03-16 12:00:00,16.05,16.07,15.97,15.99,68000.0,10.3004,10.3132,10.249,10.2618,68000.0
2004-03-16 12:30:00,16.0,16.0,15.92,15.93,24800.0,10.2683,10.2683,10.2169,10.2233,24800.0
2004-03-16 13:00:00,15.94,16.02,15.94,16.0,24800.0,10.2298,10.2811,10.2298,10.2683,24800.0
2004-03-16 13:30:00,16.0,16.0,15.98,15.99,29200.0,10.2683,10.2683,10.2554,10.2618,29200.0
2004-03-16 14:00:00,15.99,16.09,15.99,15.99,120800.0,10.2618,10.326,10.2618,10.2618,120800.0
2004-03-16 14:30:00,15.99,16.0,15.92,15.93,83000.0,10.2618,10.2683,10.2169,10.2233,83000.0
2004-03-16 15:00:00,15.93,15.96,15.89,15.94,87200.0,10.2233,10.2426,10.1977,10.2298,87200.0
2004-03-16 15:30:00,15.94,16.02,15.94,15.97,171400.0,10.2298,10.2811,10.2298,10.249,171400.0
2004-03-17 09:30:00,16.13,16.38,16.05,16.15,141400.0,10.3517,10.5121,10.3004,10.3645,141400.0
2004-03-17 10:00:00,16.16,16.25,16.11,16.2,114000.0,10.3709,10.4287,10.3389,10.3966,114000.0
2004-03-17 10:30:00,16.2,16.24,16.18,16.23,52600.0,10.3966,10.4223,10.3838,10.4159,52600.0
2004-03-17 11:00:00,16.23,16.43,16.22,16.38,104800.0,10.4159,10.5442,10.4095,10.5121,104800.0
2004-03-17 11:30:00,16.38,16.45,16.38,16.42,142000.0,10.5121,10.5571,10.5121,10.5378,142000.0
2004-03-17 12:00:00,16.42,16.45,16.36,16.36,53000.0,10.5378,10.5571,10.4993,10.4993,53000.0
2004-03-17 12:30:00,16.35,16.4,16.33,16.39,69800.0,10.4929,10.525,10.48,10.5186,69800.0
2004-03-17 13:00:00,16.39,16.43,16.39,16.42,88800.0,10.5186,10.5442,10.5186,10.5378,88800.0
2004-03-17 13:30:00,16.43,16.5,16.42,16.45,164200.0,10.5442,10.5891,10.5378,10.5571,164200.0
2004-03-17 14:00:00,16.45,16.45,16.38,16.38,80400.0,10.5571,10.5571,10.5121,10.5121,80400.0
2004-03-17 14:30:00,16.38,16.49,16.38,16.43,69000.0,10.5121,10.5827,10.5121,10.5442,69000.0
2004-03-17 15:00:00,16.43,16.44,16.39,16.41,136200.0,10.5442,10.5506,10.5186,10.5314,136200.0
2004-03-17 15:30:00,16.41,16.47,16.39,16.41,248800.0,10.5314,10.5699,10.5186,10.5314,248800.0
2004-03-18 09:30:00,16.75,16.9,16.4,16.61,721800.0,10.7496,10.8459,10.525,10.6597,721800.0
2004-03-18 10:00:00,16.6,16.6,16.23,16.4,299600.0,10.6533,10.6533,10.4159,10.525,299600.0
2004-03-18 10:30:00,16.4,16.42,16.34,16.35,220200.0,10.525,10.5378,10.4865,10.4929,220200.0
2004-03-18 11:00:00,16.35,16.36,16.28,16.3,421800.0,10.4929,10.4993,10.448,10.4608,421800.0
2004-03-18 11:30:00,16.31,16.35,16.3,16.35,169400.0,10.4672,10.4929,10.4608,10.4929,169400.0
2004-03-18 12:00:00,16.34,16.35,16.31,16.31,132800.0,10.4865,10.4929,10.4672,10.4672,132800.0
2004-03-18 12:30:00,16.31,16.37,16.31,16.36,116400.0,10.4672,10.5057,10.4672,10.4993,116400.0
2004-03-18 13:00:00,16.36,16.5,16.36,16.43,291200.0,10.4993,10.5891,10.4993,10.5442,291200.0
2004-03-18 13:30:00,16.45,16.6,16.4,16.6,119600.0,10.5571,10.6533,10.525,10.6533,119600.0
2004-03-18 14:00:00,16.6,16.7,16.52,16.55,155400.0,10.6533,10.7175,10.602,10.6212,155400.0
2004-03-18 14:30:00,16.55,16.69,16.54,16.68,124800.0,10.6212,10.7111,10.6148,10.7047,124800.0
2004-03-18 15:00:00,16.68,16.96,16.67,16.96,436000.0,10.7047,10.8844,10.6982,10.8844,436000.0
2004-03-18 15:30:00,16.95,16.95,16.73,16.79,493000.0,10.8779,10.8779,10.7368,10.7753,493000.0
2004-03-19 09:30:00,16.57,16.8,16.55,16.68,343200.0,10.6341,10.7817,10.6212,10.7047,343200.0
2004-03-19 10:00:00,16.67,16.7,16.64,16.65,135400.0,10.6982,10.7175,10.679,10.6854,135400.0
2004-03-19 10:30:00,16.64,16.65,16.5,16.51,232600.0,10.679,10.6854,10.5891,10.5956,232600.0
2004-03-19 11:00:00,16.51,16.53,16.36,16.4,243400.0,10.5956,10.6084,10.4993,10.525,243400.0
2004-03-19 11:30:00,16.4,16.5,16.33,16.36,242200.0,10.525,10.5891,10.48,10.4993,242200.0
2004-03-19 12:00:00,16.35,16.39,16.33,16.37,85400.0,10.4929,10.5186,10.48,10.5057,85400.0
2004-03-19 12:30:00,16.39,16.39,16.15,16.16,199800.0,10.5186,10.5186,10.3645,10.3709,199800.0
2004-03-19 13:00:00,16.15,16.31,16.1,16.29,316600.0,10.3645,10.4672,10.3324,10.4544,316600.0
2004-03-19 13:30:00,16.29,16.48,16.29,16.42,281800.0,10.4544,10.5763,10.4544,10.5378,281800.0
2004-03-19 14:00:00,16.42,16.42,16.34,16.35,91400.0,10.5378,10.5378,10.4865,10.4929,91400.0
2004-03-19 14:30:00,16.35,16.41,16.34,16.34,118800.0,10.4929,10.5314,10.4865,10.4865,118800.0
2004-03-19 15:00:00,16.34,16.39,16.34,16.35,303400.0,10.4865,10.5186,10.4865,10.4929,303400.0
2004-03-19 15:30:00,16.35,16.35,16.28,16.28,335200.0,10.4929,10.4929,10.448,10.448,335200.0
2004-03-22 09:30:00,16.28,16.28,16.04,16.14,237400.0,10.448,10.448,10.2939,10.3581,237400.0
2004-03-22 10:00:00,16.15,16.15,15.9,15.95,136600.0,10.3645,10.3645,10.2041,10.2362,136600.0
2004-03-22 10:30:00,15.96,16.0,15.88,15.99,101800.0,10.2426,10.2683,10.1913,10.2618,101800.0
2004-03-22 11:00:00,15.99,16.0,15.98,15.99,117400.0,10.2618,10.2683,10.2554,10.2618,117400.0
2004-03-22 11:30:00,15.99,15.99,15.93,15.97,84800.0,10.2618,10.2618,10.2233,10.249,84800.0
2004-03-22 12:00:00,15.96,16.0,15.95,16.0,104200.0,10.2426,10.2683,10.2362,10.2683,104200.0
2004-03-22 12:30:00,16.02,16.07,15.99,16.0,43200.0,10.2811,10.3132,10.2618,10.2683,43200.0
2004-03-22 13:00:00,16.0,16.0,15.96,15.98,35800.0,10.2683,10.2683,10.2426,10.2554,35800.0
2004-03-22 13:30:00,15.99,16.0,15.95,15.99,73400.0,10.2618,10.2683,10.2362,10.2618,73400.0
2004-03-22 14:00:00,15.99,15.99,15.87,15.88,89600.0,10.2618,10.2618,10.1848,10.1913,89600.0
2004-03-22 14:30:00,15.9,15.96,15.81,15.85,98200.0,10.2041,10.2426,10.1463,10.172,98200.0
2004-03-22 15:00:00,15.85,15.88,15.81,15.85,202000.0,10.172,10.1913,10.1463,10.172,202000.0
2004-03-22 15:30:00,15.85,15.96,15.83,15.89,204200.0,10.172,10.2426,10.1592,10.1977,204200.0
2004-03-23 09:30:00,15.95,16.0,15.88,15.97,136200.0,10.2362,10.2683,10.1913,10.249,136200.0
2004-03-23 10:00:00,15.96,15.99,15.8,15.98,131800.0,10.2426,10.2618,10.1399,10.2554,131800.0
2004-03-23 10:30:00,15.98,16.05,15.95,16.04,216000.0,10.2554,10.3004,10.2362,10.2939,216000.0
2004-03-23 11:00:00,16.04,16.08,15.95,15.96,186000.0,10.2939,10.3196,10.2362,10.2426,186000.0
2004-03-23 11:30:00,15.96,15.96,15.9,15.95,332400.0,10.2426,10.2426,10.2041,10.2362,332400.0
2004-03-23 12:00:00,15.95,15.97,15.92,15.97,109200.0,10.2362,10.249,10.2169,10.249,109200.0
2004-03-23 12:30:00,15.97,15.98,15.93,15.97,224800.0,10.249,10.2554,10.2233,10.249,224800.0
2004-03-23 13:00:00,15.99,16.07,15.97,16.05,259400.0,10.2618,10.3132,10.249,10.3004,259400.0
2004-03-23 13:30:00,16.06,16.19,16.05,16.19,325400.0,10.3068,10.3902,10.3004,10.3902,325400.0
2004-03-23 14:00:00,16.19,16.2,16.15,16.16,234400.0,10.3902,10.3966,10.3645,10.3709,234400.0
2004-03-23 14:30:00,16.17,16.22,16.14,16.21,343000.0,10.3774,10.4095,10.3581,10.403,343000.0
2004-03-23 15:00:00,16.21,16.26,16.15,16.18,207200.0,10.403,10.4351,10.3645,10.3838,207200.0
2004-03-23 15:30:00,16.18,16.18,16.06,16.11,159800.0,10.3838,10.3838,10.3068,10.3389,159800.0
2004-03-24 09:30:00,16.21,16.25,16.12,16.14,70000.0,10.403,10.4287,10.3453,10.3581,70000.0
2004-03-24 10:00:00,16.13,16.14,16.0,16.0,365400.0,10.3517,10.3581,10.2683,10.2683,365400.0
2004-03-24 10:30:00,16.0,16.03,15.88,15.96,134400.0,10.2683,10.2875,10.1913,10.2426,134400.0
2004-03-24 11:00:00,15.95,15.97,15.85,15.96,145400.0,10.2362,10.249,10.172,10.2426,145400.0
2004-03-24 11:30:00,15.97,16.02,15.96,16.02,77800.0,10.249,10.2811,10.2426,10.2811,77800.0
2004-03-24 12:00:00,16.02,16.08,16.02,16.08,53200.0,10.2811,10.3196,10.2811,10.3196,53200.0
2004-03-24 12:30:00,16.07,16.11,16.04,16.04,32800.0,10.3132,10.3389,10.2939,10.2939,32800.0
2004-03-24 13:00:00,16.05,16.05,15.99,16.01,105400.0,10.3004,10.3004,10.2618,10.2747,105400.0
2004-03-24 13:30:00,16.01,16.01,15.99,15.99,51200.0,10.2747,10.2747,10.2618,10.2618,51200.0
2004-03-24 14:00:00,16.0,16.04,15.99,15.99,90000.0,10.2683,10.2939,10.2618,10.2618,90000.0
2004-03-24 14:30:00,15.99,15.99,15.92,15.92,110000.0,10.2618,10.2618,10.2169,10.2169,110000.0
2004-03-24 15:00:00,15.92,15.93,15.87,15.87,180400.0,10.2169,10.2233,10.1848,10.1848,180400.0
2004-03-24 15:30:00,15.87,16.0,15.81,16.0,700400.0,10.1848,10.2683,10.1463,10.2683,700400.0
2004-03-25 09:30:00,16.05,16.28,16.05,16.25,508800.0,10.3004,10.448,10.3004,10.4287,508800.0
2004-03-25 10:00:00,16.26,16.35,16.23,16.34,593400.0,10.4351,10.4929,10.4159,10.4865,593400.0
2004-03-25 10:30:00,16.34,16.45,16.31,16.45,190200.0,10.4865,10.5571,10.4672,10.5571,190200.0
2004-03-25 11:00:00,16.45,16.63,16.45,16.63,493200.0,10.5571,10.6726,10.5571,10.6726,493200.0
2004-03-25 11:30:00,16.63,16.7,16.59,16.64,354000.0,10.6726,10.7175,10.6469,10.679,354000.0
2004-03-25 12:00:00,16.65,16.73,16.64,16.73,180600.0,10.6854,10.7368,10.679,10.7368,180600.0
2004-03-25 12:30:00,16.73,16.78,16.68,16.68,72800.0,10.7368,10.7688,10.7047,10.7047,72800.0
2004-03-25 13:00:00,16.71,16.72,16.66,16.69,49600.0,10.7239,10.7303,10.6918,10.7111,49600.0
2004-03-25 13:30:00,16.68,16.68,16.58,16.65,102400.0,10.7047,10.7047,10.6405,10.6854,102400.0
2004-03-25 14:00:00,16.65,16.72,16.65,16.7,73800.0,10.6854,10.7303,10.6854,10.7175,73800.0
2004-03-25 14:30:00,16.69,16.72,16.65,16.7,39200.0,10.7111,10.7303,10.6854,10.7175,39200.0
2004-03-25 15:00:00,16.7,16.75,16.68,16.75,97200.0,10.7175,10.7496,10.7047,10.7496,97200.0
2004-03-25 15:30:00,16.75,16.75,16.67,16.7,118400.0,10.7496,10.7496,10.6982,10.7175,118400.0
2004-03-26 09:30:00,16.75,16.95,16.75,16.91,255400.0,10.7496,10.8779,10.7496,10.8523,255400.0
2004-03-26 10:00:00,16.91,16.95,16.88,16.92,134800.0,10.8523,10.8779,10.833,10.8587,134800.0
2004-03-26 10:30:00,16.91,16.93,16.88,16.9,138600.0,10.8523,10.8651,10.833,10.8459,138600.0
2004-03-26 11:00:00,16.88,16.89,16.83,16.87,99800.0,10.833,10.8394,10.8009,10.8266,99800.0
2004-03-26 11:30:00,16.88,16.92,16.88,16.9,72800.0,10.833,10.8587,10.833,10.8459,72800.0
2004-03-26 12:00:00,16.9,17.0,16.9,16.96,106600.0,10.8459,10.91,10.8459,10.8844,106600.0
2004-03-26 12:30:00,16.96,16.97,16.95,16.95,49600.0,10.8844,10.8908,10.8779,10.8779,49600.0
2004-03-26 13:00:00,16.96,16.97,16.92,16.92,121600.0,10.8844,10.8908,10.8587,10.8587,121600.0
2004-03-26 13:30:00,16.92,16.93,16.89,16.91,66800.0,10.8587,10.8651,10.8394,10.8523,66800.0
2004-03-26 14:00:00,16.91,16.95,16.91,16.95,68800.0,10.8523,10.8779,10.8523,10.8779,68800.0
2004-03-26 14:30:00,16.94,16.96,16.9,16.96,74400.0,10.8715,10.8844,10.8459,10.8844,74400.0
2004-03-26 15:00:00,16.96,16.96,16.92,16.92,112400.0,10.8844,10.8844,10.8587,10.8587,112400.0
2004-03-26 15:30:00,16.92,16.92,16.79,16.79,270400.0,10.8587,10.8587,10.7753,10.7753,270400.0
2004-03-29 09:30:00,16.85,17.0,16.85,16.96,326000.0,10.8138,10.91,10.8138,10.8844,326000.0
2004-03-29 10:00:00,16.96,17.13,16.96,17.1,188800.0,10.8844,10.9935,10.8844,10.9742,188800.0
2004-03-29 10:30:00,17.1,17.1,16.95,16.96,76600.0,10.9742,10.9742,10.8779,10.8844,76600.0
2004-03-29 11:00:00,16.96,16.96,16.93,16.93,77200.0,10.8844,10.8844,10.8651,10.8651,77200.0
2004-03-29 11:30:00,16.93,16.95,16.91,16.91,169800.0,10.8651,10.8779,10.8523,10.8523,169800.0
2004-03-29 12:00:00,16.91,16.92,16.85,16.91,191000.0,10.8523,10.8587,10.8138,10.8523,191000.0
2004-03-29 12:30:00,16.92,16.95,16.9,16.95,50600.0,10.8587,10.8779,10.8459,10.8779,50600.0
2004-03-29 13:00:00,16.95,16.97,16.93,16.96,31000.0,10.8779,10.8908,10.8651,10.8844,31000.0
2004-03-29 13:30:00,16.96,16.98,16.85,16.86,191400.0,10.8844,10.8972,10.8138,10.8202,191400.0
2004-03-29 14:00:00,16.86,16.86,16.74,16.76,223600.0,10.8202,10.8202,10.7432,10.756,223600.0
2004-03-29 14:30:00,16.76,16.79,16.75,16.79,145600.0,10.756,10.7753,10.7496,10.7753,145600.0
2004-03-29 15:00:00,16.79,16.89,16.76,16.88,113800.0,10.7753,10.8394,10.756,10.833,113800.0
2004-03-29 15:30:00,16.88,16.97,16.85,16.97,258400.0,10.833,10.8908,10.8138,10.8908,258400.0
2004-03-30 09:30:00,16.98,17.02,16.92,17.02,142800.0,10.8972,10.9229,10.8587,10.9229,142800.0
2004-03-30 10:00:00,17.03,17.03,16.95,17.0,176000.0,10.9293,10.9293,10.8779,10.91,176000.0
2004-03-30 10:30:00,17.0,17.02,16.97,16.98,96800.0,10.91,10.9229,10.8908,10.8972,96800.0
2004-03-30 11:00:00,16.98,16.98,16.92,16.96,74600.0,10.8972,10.8972,10.8587,10.8844,74600.0
2004-03-30 11:30:00,16.96,17.0,16.95,17.0,106800.0,10.8844,10.91,10.8779,10.91,106800.0
2004-03-30 12:00:00,17.0,17.0,16.97,17.0,61800.0,10.91,10.91,10.8908,10.91,61800.0
2004-03-30 12:30:00,16.99,17.0,16.95,16.98,68200.0,10.9036,10.91,10.8779,10.8972,68200.0
2004-03-30 13:00:00,16.97,17.0,16.96,17.0,98400.0,10.8908,10.91,10.8844,10.91,98400.0
2004-03-30 13:30:00,16.99,17.1,16.99,17.08,95200.0,10.9036,10.9742,10.9036,10.9614,95200.0
2004-03-30 14:00:00,17.08,17.08,17.0,17.0,85600.0,10.9614,10.9614,10.91,10.91,85600.0
2004-03-30 14:30:00,17.0,17.1,17.0,17.1,88200.0,10.91,10.9742,10.91,10.9742,88200.0
2004-03-30 15:00:00,17.1,17.18,17.1,17.14,124200.0,10.9742,11.0255,10.9742,10.9999,124200.0
2004-03-30 15:30:00,17.14,17.15,17.06,17.11,151800.0,10.9999,11.0063,10.9485,10.9806,151800.0
2004-03-31 09:30:00,17.03,17.15,16.85,17.13,187800.0,10.9293,11.0063,10.8138,10.9935,187800.0
2004-03-31 10:00:00,17.13,17.13,17.03,17.03,78800.0,10.9935,10.9935,10.9293,10.9293,78800.0
2004-03-31 10:30:00,17.03,17.14,17.03,17.1,51800.0,10.9293,10.9999,10.9293,10.9742,51800.0
2004-03-31 11:00:00,17.11,17.13,17.05,17.13,26400.0,10.9806,10.9935,10.9421,10.9935,26400.0
2004-03-31 11:30:00,17.13,17.29,17.1,17.29,93200.0,10.9935,11.0961,10.9742,11.0961,93200.0
2004-03-31 12:00:00,17.29,17.3,17.25,17.25,81400.0,11.0961,11.1026,11.0705,11.0705,81400.0
2004-03-31 12:30:00,17.25,17.25,17.14,17.16,47800.0,11.0705,11.0705,10.9999,11.0127,47800.0
2004-03-31 13:00:00,17.16,17.17,17.15,17.16,29400.0,11.0127,11.0191,11.0063,11.0127,29400.0
2004-03-31 13:30:00,17.16,17.17,17.1,17.1,25200.0,11.0127,11.0191,10.9742,10.9742,25200.0
2004-03-31 14:00:00,17.08,17.15,17.07,17.11,42200.0,10.9614,11.0063,10.955,10.9806,42200.0
2004-03-31 14:30:00,17.11,17.21,17.11,17.19,37800.0,10.9806,11.0448,10.9806,11.032,37800.0
2004-03-31 15:00:00,17.2,17.2,17.01,17.03,87400.0,11.0384,11.0384,10.9164,10.9293,87400.0
2004-03-31 15:30:00,17.05,17.08,17.04,17.08,50600.0,10.9421,10.9614,10.9357,10.9614,50600.0
2004-04-01 09:30:00,17.05,17.06,16.78,16.79,140600.0,10.9421,10.9485,10.7688,10.7753,140600.0
2004-04-01 10:00:00,16.79,16.83,16.78,16.82,154400.0,10.7753,10.8009,10.7688,10.7945,154400.0
2004-04-01 10:30:00,16.82,16.9,16.82,16.86,110800.0,10.7945,10.8459,10.7945,10.8202,110800.0
2004-04-01 11:00:00,16.86,16.9,16.86,16.9,62800.0,10.8202,10.8459,10.8202,10.8459,62800.0
2004-04-01 11:30:00,16.9,16.9,16.84,16.9,34000.0,10.8459,10.8459,10.8073,10.8459,34000.0
2004-04-01 12:00:00,16.89,16.89,16.84,16.84,36200.0,10.8394,10.8394,10.8073,10.8073,36200.0
2004-04-01 12:30:00,16.85,16.86,16.83,16.85,46000.0,10.8138,10.8202,10.8009,10.8138,46000.0
2004-04-01 13:00:00,16.86,16.88,16.84,16.84,24800.0,10.8202,10.833,10.8073,10.8073,24800.0
2004-04-01 13:30:00,16.85,16.88,16.85,16.87,58000.0,10.8138,10.833,10.8138,10.8266,58000.0
2004-04-01 14:00:00,16.86,16.86,16.84,16.85,52200.0,10.8202,10.8202,10.8073,10.8138,52200.0
2004-04-01 14:30:00,16.85,16.85,16.81,16.81,120400.0,10.8138,10.8138,10.7881,10.7881,120400.0
2004-04-01 15:00:00,16.81,16.83,16.77,16.77,150400.0,10.7881,10.8009,10.7624,10.7624,150400.0
2004-04-01 15:30:00,16.77,16.84,16.77,16.82,235600.0,10.7624,10.8073,10.7624,10.7945,235600.0
2004-04-02 09:30:00,17.23,17.28,17.13,17.18,270000.0,11.0576,11.0897,10.9935,11.0255,270000.0
2004-04-02 10:00:00,17.17,17.17,16.95,16.96,331800.0,11.0191,11.0191,10.8779,10.8844,331800.0
2004-04-02 10:30:00,16.95,16.96,16.85,16.86,212000.0,10.8779,10.8844,10.8138,10.8202,212000.0
2004-04-02 11:00:00,16.86,16.95,16.85,16.95,67400.0,10.8202,10.8779,10.8138,10.8779,67400.0
2004-04-02 11:30:00,16.95,17.0,16.91,16.92,189000.0,10.8779,10.91,10.8523,10.8587,189000.0
2004-04-02 12:00:00,16.92,16.93,16.85,16.86,187200.0,10.8587,10.8651,10.8138,10.8202,187200.0
2004-04-02 12:30:00,16.86,16.91,16.86,16.91,151200.0,10.8202,10.8523,10.8202,10.8523,151200.0
2004-04-02 13:00:00,16.91,16.97,16.91,16.96,72600.0,10.8523,10.8908,10.8523,10.8844,72600.0
2004-04-02 13:30:00,16.96,16.96,16.93,16.93,108800.0,10.8844,10.8844,10.8651,10.8651,108800.0
2004-04-02 14:00:00,16.94,16.94,16.89,16.9,110800.0,10.8715,10.8715,10.8394,10.8459,110800.0
2004-04-02 14:30:00,16.9,16.9,16.86,16.86,131800.0,10.8459,10.8459,10.8202,10.8202,131800.0
2004-04-02 15:00:00,16.87,16.93,16.86,16.93,518600.0,10.8266,10.8651,10.8202,10.8651,518600.0
2004-04-02 15:30:00,16.93,16.94,16.9,16.93,327200.0,10.8651,10.8715,10.8459,10.8651,327200.0
2004-04-05 09:30:00,17.03,17.08,16.98,17.02,139400.0,10.9293,10.9614,10.8972,10.9229,139400.0
2004-04-05 10:00:00,17.02,17.07,17.0,17.02,123200.0,10.9229,10.955,10.91,10.9229,123200.0
2004-04-05 10:30:00,17.02,17.02,16.96,16.98,94400.0,10.9229,10.9229,10.8844,10.8972,94400.0
2004-04-05 11:00:00,16.98,17.0,16.98,17.0,43400.0,10.8972,10.91,10.8972,10.91,43400.0
2004-04-05 11:30:00,17.0,17.08,17.0,17.08,174800.0,10.91,10.9614,10.91,10.9614,174800.0
2004-04-05 12:00:00,17.08,17.15,17.07,17.08,76600.0,10.9614,11.0063,10.955,10.9614,76600.0
2004-04-05 12:30:00,17.08,17.08,17.0,17.0,59200.0,10.9614,10.9614,10.91,10.91,59200.0
2004-04-05 13:00:00,17.0,17.12,16.98,17.1,51200.0,10.91,10.987,10.8972,10.9742,51200.0
2004-04-05 13:30:00,17.1,17.15,17.1,17.15,44400.0,10.9742,11.0063,10.9742,11.0063,44400.0
2004-04-05 14:00:00,17.15,17.19,17.13,17.18,93800.0,11.0063,11.032,10.9935,11.0255,93800.0
2004-04-05 14:30:00,17.17,17.2,17.16,17.19,52000.0,11.0191,11.0384,11.0127,11.032,52000.0
2004-04-05 15:00:00,17.19,17.23,17.19,17.21,87400.0,11.032,11.0576,11.032,11.0448,87400.0
2004-04-05 15:30:00,17.21,17.26,17.19,17.25,139000.0,11.0448,11.0769,11.032,11.0705,139000.0
2004-04-06 09:30:00,17.18,17.18,17.03,17.08,66400.0,11.0255,11.0255,10.9293,10.9614,66400.0
2004-04-06 10:00:00,17.08,17.14,17.07,17.14,78000.0,10.9614,10.9999,10.955,10.9999,78000.0
2004-04-06 10:30:00,17.14,17.25,17.14,17.23,78400.0,10.9999,11.0705,10.9999,11.0576,78400.0
2004-04-06 11:00:00,17.24,17.25,17.22,17.24,88400.0,11.0641,11.0705,11.0512,11.0641,88400.0
2004-04-06 11:30:00,17.23,17.25,17.18,17.22,62000.0,11.0576,11.0705,11.0255,11.0512,62000.0
2004-04-06 12:00:00,17.22,17.24,17.15,17.18,58800.0,11.0512,11.0641,11.0063,11.0255,58800.0
2004-04-06 12:30:00,17.18,17.24,17.17,17.2,28800.0,11.0255,11.0641,11.0191,11.0384,28800.0
2004-04-06 13:00:00,17.22,17.28,17.22,17.27,42000.0,11.0512,11.0897,11.0512,11.0833,42000.0
2004-04-06 13:30:00,17.28,17.3,17.23,17.23,34200.0,11.0897,11.1026,11.0576,11.0576,34200.0
2004-04-06 14:00:00,17.23,17.27,17.23,17.26,68800.0,11.0576,11.0833,11.0576,11.0769,68800.0
2004-04-06 14:30:00,17.25,17.3,17.24,17.25,59200.0,11.0705,11.1026,11.0641,11.0705,59200.0
2004-04-06 15:00:00,17.25,17.25,17.24,17.25,66200.0,11.0705,11.0705,11.0641,11.0705,66200.0
2004-04-06 15:30:00,17.25,17.29,17.24,17.26,180800.0,11.0705,11.0961,11.0641,11.0769,180800.0
2004-04-07 09:30:00,17.23,17.23,17.12,17.17,32600.0,11.0576,11.0576,10.987,11.0191,32600.0
2004-04-07 10:00:00,17.16,17.19,17.1,17.14,39600.0,11.0127,11.032,10.9742,10.9999,39600.0
2004-04-07 10:30:00,17.14,17.14,16.92,16.94,85400.0,10.9999,10.9999,10.8587,10.8715,85400.0
2004-04-07 11:00:00,16.94,16.98,16.92,16.92,170800.0,10.8715,10.8972,10.8587,10.8587,170800.0
2004-04-07 11:30:00,16.93,16.95,16.92,16.95,40800.0,10.8651,10.8779,10.8587,10.8779,40800.0
2004-04-07 12:00:00,16.95,16.98,16.93,16.93,98200.0,10.8779,10.8972,10.8651,10.8651,98200.0
2004-04-07 12:30:00,16.93,16.97,16.9,16.9,80600.0,10.8651,10.8908,10.8459,10.8459,80600.0
2004-04-07 13:00:00,16.92,16.98,16.91,16.98,76600.0,10.8587,10.8972,10.8523,10.8972,76600.0
2004-04-07 13:30:00,16.98,17.04,16.97,17.04,44600.0,10.8972,10.9357,10.8908,10.9357,44600.0
2004-04-07 14:00:00,17.04,17.04,17.01,17.04,35400.0,10.9357,10.9357,10.9164,10.9357,35400.0
2004-04-07 14:30:00,17.04,17.15,17.04,17.14,49600.0,10.9357,11.0063,10.9357,10.9999,49600.0
2004-04-07 15:00:00,17.15,17.22,17.13,17.14,117200.0,11.0063,11.0512,10.9935,10.9999,117200.0
2004-04-07 15:30:00,17.14,17.14,17.0,17.03,80600.0,10.9999,10.9999,10.91,10.9293,80600.0
2004-04-08 09:30:00,17.17,17.2,17.0,17.0,65200.0,11.0191,11.0384,10.91,10.91,65200.0
2004-04-08 10:00:00,17.0,17.0,16.82,16.88,128800.0,10.91,10.91,10.7945,10.833,128800.0
2004-04-08 10:30:00,16.89,16.97,16.88,16.95,100400.0,10.8394,10.8908,10.833,10.8779,100400.0
2004-04-08 11:00:00,16.95,16.95,16.87,16.9,137400.0,10.8779,10.8779,10.8266,10.8459,137400.0
2004-04-08 11:30:00,16.9,16.96,16.9,16.96,50000.0,10.8459,10.8844,10.8459,10.8844,50000.0
2004-04-08 12:00:00,16.97,17.0,16.97,16.98,18000.0,10.8908,10.91,10.8908,10.8972,18000.0
2004-04-08 12:30:00,16.97,16.98,16.93,16.93,31400.0,10.8908,10.8972,10.8651,10.8651,31400.0
2004-04-08 13:00:00,16.95,16.96,16.9,16.92,62600.0,10.8779,10.8844,10.8459,10.8587,62600.0
2004-04-08 13:30:00,16.93,16.94,16.89,16.89,152000.0,10.8651,10.8715,10.8394,10.8394,152000.0
2004-04-08 14:00:00,16.9,16.9,16.82,16.84,110000.0,10.8459,10.8459,10.7945,10.8073,110000.0
2004-04-08 14:30:00,16.84,16.88,16.82,16.84,68400.0,10.8073,10.833,10.7945,10.8073,68400.0
2004-04-08 15:00:00,16.85,16.87,16.8,16.84,53000.0,10.8138,10.8266,10.7817,10.8073,53000.0
2004-04-08 15:30:00,16.83,16.84,16.8,16.84,93800.0,10.8009,10.8073,10.7817,10.8073,93800.0
2004-04-12 09:30:00,16.87,16.93,16.81,16.83,59600.0,10.8266,10.8651,10.7881,10.8009,59600.0
2004-04-12 10:00:00,16.84,16.95,16.84,16.89,67000.0,10.8073,10.8779,10.8073,10.8394,67000.0
2004-04-12 10:30:00,16.89,16.91,16.89,16.9,49200.0,10.8394,10.8523,10.8394,10.8459,49200.0
2004-04-12 11:00:00,16.9,16.9,16.85,16.9,55800.0,10.8459,10.8459,10.8138,10.8459,55800.0
2004-04-12 11:30:00,16.9,16.9,16.85,16.86,60200.0,10.8459,10.8459,10.8138,10.8202,60200.0
2004-04-12 12:00:00,16.86,16.89,16.86,16.87,28200.0,10.8202,10.8394,10.8202,10.8266,28200.0
2004-04-12 12:30:00,16.86,16.9,16.83,16.89,24000.0,10.8202,10.8459,10.8009,10.8394,24000.0
2004-04-12 13:00:00,16.88,16.89,16.85,16.88,21400.0,10.833,10.8394,10.8138,10.833,21400.0
2004-04-12 13:30:00,16.88,16.88,16.84,16.85,46000.0,10.833,10.833,10.8073,10.8138,46000.0
2004-04-12 14:00:00,16.85,16.88,16.85,16.86,18800.0,10.8138,10.833,10.8138,10.8202,18800.0
2004-04-12 14:30:00,16.87,16.9,16.87,16.88,20200.0,10.8266,10.8459,10.8266,10.833,20200.0
2004-04-12 15:00:00,16.87,16.87,16.82,16.86,72400.0,10.8266,10.8266,10.7945,10.8202,72400.0
2004-04-12 15:30:00,16.86,16.86,16.8,16.84,118000.0,10.8202,10.8202,10.7817,10.8073,118000.0
2004-04-13 09:30:00,16.96,16.99,16.85,16.85,120200.0,10.8844,10.9036,10.8138,10.8138,120200.0
2004-04-13 10:00:00,16.85,16.85,16.68,16.68,248800.0,10.8138,10.8138,10.7047,10.7047,248800.0
2004-04-13 10:30:00,16.68,16.73,16.68,16.69,274600.0,10.7047,10.7368,10.7047,10.7111,274600.0
2004-04-13 11:00:00,16.69,16.69,16.62,16.67,152600.0,10.7111,10.7111,10.6662,10.6982,152600.0
2004-04-13 11:30:00,16.68,16.71,16.66,16.68,9800.0,10.7047,10.7239,10.6918,10.7047,9800.0
2004-04-13 12:00:00,16.68,16.69,16.66,16.66,18600.0,10.7047,10.7111,10.6918,10.6918,18600.0
2004-04-13 12:30:00,16.65,16.65,16.57,16.58,42200.0,10.6854,10.6854,10.6341,10.6405,42200.0
2004-04-13 13:00:00,16.58,16.58,16.57,16.57,118400.0,10.6405,10.6405,10.6341,10.6341,118400.0
2004-04-13 13:30:00,16.57,16.57,16.45,16.47,77000.0,10.6341,10.6341,10.5571,10.5699,77000.0
2004-04-13 14:00:00,16.47,16.48,16.32,16.33,174200.0,10.5699,10.5763,10.4736,10.48,174200.0
2004-04-13 14:30:00,16.32,16.4,16.32,16.39,169200.0,10.4736,10.525,10.4736,10.5186,169200.0
2004-04-13 15:00:00,16.39,16.39,16.2,16.27,452200.0,10.5186,10.5186,10.3966,10.4415,452200.0
2004-04-13 15:30:00,16.27,16.28,16.18,16.19,498800.0,10.4415,10.448,10.3838,10.3902,498800.0
2004-04-14 09:30:00,16.19,16.19,15.73,16.03,332400.0,10.3902,10.3902,10.095,10.2875,332400.0
2004-04-14 10:00:00,16.05,16.19,15.99,16.17,125200.0,10.3004,10.3902,10.2618,10.3774,125200.0
2004-04-14 10:30:00,16.17,16.28,16.15,16.24,354400.0,10.3774,10.448,10.3645,10.4223,354400.0
2004-04-14 11:00:00,16.24,16.25,16.19,16.2,130200.0,10.4223,10.4287,10.3902,10.3966,130200.0
2004-04-14 11:30:00,16.2,16.2,16.1,16.14,187200.0,10.3966,10.3966,10.3324,10.3581,187200.0
2004-04-14 12:00:00,16.13,16.2,16.08,16.13,186600.0,10.3517,10.3966,10.3196,10.3517,186600.0
2004-04-14 12:30:00,16.11,16.13,16.05,16.05,147800.0,10.3389,10.3517,10.3004,10.3004,147800.0
2004-04-14 13:00:00,16.05,16.05,15.97,15.97,159800.0,10.3004,10.3004,10.249,10.249,159800.0
2004-04-14 13:30:00,15.97,16.0,15.97,15.99,319800.0,10.249,10.2683,10.249,10.2618,319800.0
2004-04-14 14:00:00,16.0,16.0,15.94,15.94,90200.0,10.2683,10.2683,10.2298,10.2298,90200.0
2004-04-14 14:30:00,15.94,16.03,15.92,16.02,138800.0,10.2298,10.2875,10.2169,10.2811,138800.0
2004-04-14 15:00:00,16.02,16.02,15.94,15.95,159000.0,10.2811,10.2811,10.2298,10.2362,159000.0
2004-04-14 15:30:00,15.95,15.97,15.95,15.97,254200.0,10.2362,10.249,10.2362,10.249,254200.0
2004-04-15 09:30:00,16.08,16.17,16.0,16.08,75200.0,10.3196,10.3774,10.2683,10.3196,75200.0
2004-04-15 10:00:00,16.08,16.13,16.05,16.08,59200.0,10.3196,10.3517,10.3004,10.3196,59200.0
2004-04-15 10:30:00,16.09,16.09,16.0,16.03,31000.0,10.326,10.326,10.2683,10.2875,31000.0
2004-04-15 11:00:00,16.03,16.04,15.98,16.01,146600.0,10.2875,10.2939,10.2554,10.2747,146600.0
2004-04-15 11:30:00,16.0,16.05,16.0,16.04,17800.0,10.2683,10.3004,10.2683,10.2939,17800.0
2004-04-15 12:00:00,16.05,16.08,15.99,16.0,23600.0,10.3004,10.3196,10.2618,10.2683,23600.0
2004-04-15 12:30:00,16.0,16.02,15.95,16.0,68800.0,10.2683,10.2811,10.2362,10.2683,68800.0
2004-04-15 13:00:00,16.0,16.0,15.96,15.96,49600.0,10.2683,10.2683,10.2426,10.2426,49600.0
2004-04-15 13:30:00,15.96,16.0,15.95,15.95,107000.0,10.2426,10.2683,10.2362,10.2362,107000.0
2004-04-15 14:00:00,15.95,15.97,15.89,15.96,27600.0,10.2362,10.249,10.1977,10.2426,27600.0
2004-04-15 14:30:00,15.98,15.98,15.92,15.94,56000.0,10.2554,10.2554,10.2169,10.2298,56000.0
2004-04-15 15:00:00,15.94,15.97,15.93,15.96,148000.0,10.2298,10.249,10.2233,10.2426,148000.0
2004-04-15 15:30:00,15.99,16.07,15.99,15.99,177800.0,10.2618,10.3132,10.2618,10.2618,177800.0
2004-04-16 09:30:00,16.04,16.04,15.86,15.93,59800.0,10.2939,10.2939,10.1784,10.2233,59800.0
2004-04-16 10:00:00,15.93,15.93,15.81,15.85,185400.0,10.2233,10.2233,10.1463,10.172,185400.0
2004-04-16 10:30:00,15.86,15.88,15.84,15.86,99800.0,10.1784,10.1913,10.1656,10.1784,99800.0
2004-04-16 11:00:00,15.86,15.87,15.84,15.85,114000.0,10.1784,10.1848,10.1656,10.172,114000.0
2004-04-16 11:30:00,15.85,15.88,15.84,15.85,79200.0,10.172,10.1913,10.1656,10.172,79200.0
2004-04-16 12:00:00,15.85,15.93,15.83,15.93,40400.0,10.172,10.2233,10.1592,10.2233,40400.0
2004-04-16 12:30:00,15.93,16.02,15.93,16.0,71600.0,10.2233,10.2811,10.2233,10.2683,71600.0
2004-04-16 13:00:00,15.99,15.99,15.89,15.9,53800.0,10.2618,10.2618,10.1977,10.2041,53800.0
2004-04-16 13:30:00,15.9,15.9,15.84,15.86,118200.0,10.2041,10.2041,10.1656,10.1784,118200.0
2004-04-16 14:00:00,15.88,15.97,15.87,15.95,127200.0,10.1913,10.249,10.1848,10.2362,127200.0
2004-04-16 14:30:00,15.94,16.04,15.93,15.97,104200.0,10.2298,10.2939,10.2233,10.249,104200.0
2004-04-16 15:00:00,15.97,16.04,15.97,15.97,152800.0,10.249,10.2939,10.249,10.249,152800.0
2004-04-16 15:30:00,15.96,16.02,15.92,15.95,226600.0,10.2426,10.2811,10.2169,10.2362,226600.0
2004-04-19 09:30:00,15.96,16.03,15.92,15.96,106000.0,10.2426,10.2875,10.2169,10.2426,106000.0
2004-04-19 10:00:00,15.96,15.99,15.9,15.9,52000.0,10.2426,10.2618,10.2041,10.2041,52000.0
2004-04-19 10:30:00,15.89,15.89,15.69,15.74,86800.0,10.1977,10.1977,10.0693,10.1014,86800.0
2004-04-19 11:00:00,15.74,15.78,15.7,15.78,86800.0,10.1014,10.1271,10.0757,10.1271,86800.0
2004-04-19 11:30:00,15.78,15.78,15.73,15.77,58200.0,10.1271,10.1271,10.095,10.1207,58200.0
2004-04-19 12:00:00,15.77,15.79,15.74,15.74,18400.0,10.1207,10.1335,10.1014,10.1014,18400.0
2004-04-19 12:30:00,15.74,15.79,15.73,15.78,61400.0,10.1014,10.1335,10.095,10.1271,61400.0
2004-04-19 13:00:00,15.77,15.77,15.72,15.74,65800.0,10.1207,10.1207,10.0886,10.1014,65800.0
2004-04-19 13:30:00,15.73,15.77,15.72,15.72,49000.0,10.095,10.1207,10.0886,10.0886,49000.0
2004-04-19 14:00:00,15.72,15.76,15.71,15.72,93400.0,10.0886,10.1142,10.0822,10.0886,93400.0
2004-04-19 14:30:00,15.73,15.83,15.73,15.83,52600.0,10.095,10.1592,10.095,10.1592,52600.0
2004-04-19 15:00:00,15.82,15.88,15.81,15.88,98000.0,10.1527,10.1913,10.1463,10.1913,98000.0
2004-04-19 15:30:00,15.88,15.9,15.85,15.88,101800.0,10.1913,10.2041,10.172,10.1913,101800.0
2004-04-20 09:30:00,15.8,15.86,15.78,15.83,349200.0,10.1399,10.1784,10.1271,10.1592,349200.0
2004-04-20 10:00:00,15.83,15.83,15.75,15.77,113200.0,10.1592,10.1592,10.1078,10.1207,113200.0
2004-04-20 10:30:00,15.77,15.79,15.76,15.78,103800.0,10.1207,10.1335,10.1142,10.1271,103800.0
2004-04-20 11:00:00,15.78,15.79,15.7,15.7,125200.0,10.1271,10.1335,10.0757,10.0757,125200.0
2004-04-20 11:30:00,15.7,15.72,15.67,15.67,117600.0,10.0757,10.0886,10.0565,10.0565,117600.0
2004-04-20 12:00:00,15.66,15.68,15.6,15.6,196200.0,10.0501,10.0629,10.0116,10.0116,196200.0
2004-04-20 12:30:00,15.61,15.65,15.59,15.63,184800.0,10.018,10.0436,10.0051,10.0308,184800.0
2004-04-20 13:00:00,15.63,15.68,15.59,15.59,221600.0,10.0308,10.0629,10.0051,10.0051,221600.0
2004-04-20 13:30:00,15.59,15.6,15.59,15.6,145400.0,10.0051,10.0116,10.0051,10.0116,145400.0
2004-04-20 14:00:00,15.6,15.62,15.59,15.61,109400.0,10.0116,10.0244,10.0051,10.018,109400.0
2004-04-20 14:30:00,15.61,15.61,15.52,15.52,130800.0,10.018,10.018,9.9602,9.9602,130800.0
2004-04-20 15:00:00,15.52,15.54,15.42,15.45,257400.0,9.9602,9.9731,9.896,9.9153,257400.0
2004-04-20 15:30:00,15.45,15.48,15.38,15.39,357000.0,9.9153,9.9345,9.8704,9.8768,357000.0
2004-04-21 09:30:00,15.38,15.38,15.15,15.22,410400.0,9.8704,9.8704,9.7228,9.7677,410400.0
2004-04-21 10:00:00,15.22,15.3,15.15,15.19,668200.0,9.7677,9.819,9.7228,9.7484,668200.0
2004-04-21 10:30:00,15.19,15.24,15.16,15.22,208600.0,9.7484,9.7805,9.7292,9.7677,208600.0
2004-04-21 11:00:00,15.22,15.22,15.17,15.19,109400.0,9.7677,9.7677,9.7356,9.7484,109400.0
2004-04-21 11:30:00,15.19,15.2,15.15,15.2,123400.0,9.7484,9.7549,9.7228,9.7549,123400.0
2004-04-21 12:00:00,15.2,15.2,15.18,15.19,268800.0,9.7549,9.7549,9.742,9.7484,268800.0
2004-04-21 12:30:00,15.2,15.29,15.19,15.27,231200.0,9.7549,9.8126,9.7484,9.7998,231200.0
2004-04-21 13:00:00,15.27,15.28,15.24,15.24,144200.0,9.7998,9.8062,9.7805,9.7805,144200.0
2004-04-21 13:30:00,15.24,15.29,15.24,15.25,355200.0,9.7805,9.8126,9.7805,9.7869,355200.0
2004-04-21 14:00:00,15.28,15.34,15.28,15.33,186600.0,9.8062,9.8447,9.8062,9.8383,186600.0
2004-04-21 14:30:00,15.33,15.38,15.25,15.34,114600.0,9.8383,9.8704,9.7869,9.8447,114600.0
2004-04-21 15:00:00,15.34,15.4,15.32,15.39,242400.0,9.8447,9.8832,9.8319,9.8768,242400.0
2004-04-21 15:30:00,15.39,15.4,15.3,15.38,245800.0,9.8768,9.8832,9.819,9.8704,245800.0
2004-04-22 09:30:00,15.34,15.43,15.33,15.4,96200.0,9.8447,9.9025,9.8383,9.8832,96200.0
2004-04-22 10:00:00,15.4,15.45,15.39,15.4,156800.0,9.8832,9.9153,9.8768,9.8832,156800.0
2004-04-22 10:30:00,15.4,15.45,15.4,15.45,132000.0,9.8832,9.9153,9.8832,9.9153,132000.0
2004-04-22 11:00:00,15.45,15.67,15.45,15.63,115800.0,9.9153,10.0565,9.9153,10.0308,115800.0
2004-04-22 11:30:00,15.64,15.64,15.6,15.6,57800.0,10.0372,10.0372,10.0116,10.0116,57800.0
2004-04-22 12:00:00,15.6,15.61,15.58,15.59,31000.0,10.0116,10.018,9.9987,10.0051,31000.0
2004-04-22 12:30:00,15.59,15.59,15.53,15.54,42600.0,10.0051,10.0051,9.9666,9.9731,42600.0
2004-04-22 13:00:00,15.54,15.55,15.52,15.55,53800.0,9.9731,9.9795,9.9602,9.9795,53800.0
2004-04-22 13:30:00,15.55,15.58,15.54,15.54,170400.0,9.9795,9.9987,9.9731,9.9731,170400.0
2004-04-22 14:00:00,15.54,15.55,15.51,15.55,73000.0,9.9731,9.9795,9.9538,9.9795,73000.0
2004-04-22 14:30:00,15.55,15.56,15.49,15.5,66800.0,9.9795,9.9859,9.941,9.9474,66800.0
2004-04-22 15:00:00,15.5,15.5,15.49,15.49,145800.0,9.9474,9.9474,9.941,9.941,145800.0
2004-04-22 15:30:00,15.5,15.54,15.46,15.5,238200.0,9.9474,9.9731,9.9217,9.9474,238200.0
2004-04-23 09:30:00,15.85,15.85,15.62,15.63,244600.0,10.172,10.172,10.0244,10.0308,244600.0
2004-04-23 10:00:00,15.63,15.74,15.63,15.7,142000.0,10.0308,10.1014,10.0308,10.0757,142000.0
2004-04-23 10:30:00,15.71,15.72,15.68,15.72,100000.0,10.0822,10.0886,10.0629,10.0886,100000.0
2004-04-23 11:00:00,15.72,15.74,15.71,15.74,49200.0,10.0886,10.1014,10.0822,10.1014,49200.0
2004-04-23 11:30:00,15.74,15.8,15.72,15.8,82000.0,10.1014,10.1399,10.0886,10.1399,82000.0
2004-04-23 12:00:00,15.81,15.95,15.8,15.9,155400.0,10.1463,10.2362,10.1399,10.2041,155400.0
2004-04-23 12:30:00,15.9,15.91,15.86,15.86,131600.0,10.2041,10.2105,10.1784,10.1784,131600.0
2004-04-23 13:00:00,15.86,15.88,15.81,15.88,83000.0,10.1784,10.1913,10.1463,10.1913,83000.0
2004-04-23 13:30:00,15.86,15.92,15.85,15.86,60600.0,10.1784,10.2169,10.172,10.1784,60600.0
2004-04-23 14:00:00,15.86,15.9,15.83,15.88,147600.0,10.1784,10.2041,10.1592,10.1913,147600.0
2004-04-23 14:30:00,15.9,15.97,15.87,15.95,140000.0,10.2041,10.249,10.1848,10.2362,140000.0
2004-04-23 15:00:00,15.94,15.97,15.9,15.94,293200.0,10.2298,10.249,10.2041,10.2298,293200.0
2004-04-23 15:30:00,15.95,16.05,15.94,16.05,505000.0,10.2362,10.3004,10.2298,10.3004,505000.0
2004-04-26 09:30:00,16.0,16.21,15.97,16.15,199400.0,10.2683,10.403,10.249,10.3645,199400.0
2004-04-26 10:00:00,16.13,16.15,16.0,16.0,116600.0,10.3517,10.3645,10.2683,10.2683,116600.0
2004-04-26 10:30:00,16.0,16.05,15.77,15.8,134400.0,10.2683,10.3004,10.1207,10.1399,134400.0
2004-04-26 11:00:00,15.8,15.83,15.76,15.79,58800.0,10.1399,10.1592,10.1142,10.1335,58800.0
2004-04-26 11:30:00,15.79,15.95,15.79,15.92,151400.0,10.1335,10.2362,10.1335,10.2169,151400.0
2004-04-26 12:00:00,15.94,16.01,15.94,15.97,61200.0,10.2298,10.2747,10.2298,10.249,61200.0
2004-04-26 12:30:00,15.97,15.98,15.95,15.96,57400.0,10.249,10.2554,10.2362,10.2426,57400.0
2004-04-26 13:00:00,15.96,15.98,15.95,15.97,75400.0,10.2426,10.2554,10.2362,10.249,75400.0
2004-04-26 13:30:00,15.98,16.03,15.97,16.03,68400.0,10.2554,10.2875,10.249,10.2875,68400.0
2004-04-26 14:00:00,16.03,16.06,15.98,16.01,386000.0,10.2875,10.3068,10.2554,10.2747,386000.0
2004-04-26 14:30:00,16.01,16.03,16.0,16.0,225000.0,10.2747,10.2875,10.2683,10.2683,225000.0
2004-04-26 15:00:00,16.0,16.09,15.98,16.05,340200.0,10.2683,10.326,10.2554,10.3004,340200.0
2004-04-26 15:30:00,16.05,16.1,16.04,16.08,463200.0,10.3004,10.3324,10.2939,10.3196,463200.0
2004-04-27 09:30:00,16.07,16.21,16.03,16.21,410400.0,10.3132,10.403,10.2875,10.403,410400.0
2004-04-27 10:00:00,16.21,16.7,16.18,16.7,442400.0,10.403,10.7175,10.3838,10.7175,442400.0
2004-04-27 10:30:00,16.7,16.7,16.42,16.42,435600.0,10.7175,10.7175,10.5378,10.5378,435600.0
2004-04-27 11:00:00,16.42,16.45,16.36,16.45,374000.0,10.5378,10.5571,10.4993,10.5571,374000.0
2004-04-27 11:30:00,16.45,16.51,16.45,16.5,138800.0,10.5571,10.5956,10.5571,10.5891,138800.0
2004-04-27 12:00:00,16.5,16.52,16.46,16.49,153000.0,10.5891,10.602,10.5635,10.5827,153000.0
2004-04-27 12:30:00,16.49,16.66,16.49,16.6,497800.0,10.5827,10.6918,10.5827,10.6533,497800.0
2004-04-27 13:00:00,16.6,16.63,16.56,16.6,334800.0,10.6533,10.6726,10.6277,10.6533,334800.0
2004-04-27 13:30:00,16.59,16.64,16.59,16.62,115200.0,10.6469,10.679,10.6469,10.6662,115200.0
2004-04-27 14:00:00,16.62,16.95,16.61,16.76,490000.0,10.6662,10.8779,10.6597,10.756,490000.0
2004-04-27 14:30:00,16.77,16.85,16.73,16.74,466400.0,10.7624,10.8138,10.7368,10.7432,466400.0
2004-04-27 15:00:00,16.74,16.74,16.63,16.63,408000.0,10.7432,10.7432,10.6726,10.6726,408000.0
2004-04-27 15:30:00,16.63,16.66,16.6,16.66,537000.0,10.6726,10.6918,10.6533,10.6918,537000.0
2004-04-28 09:30:00,16.66,16.66,16.62,16.62,116800.0,10.6918,10.6918,10.6662,10.6662,116800.0
2004-04-28 10:00:00,16.62,16.62,16.41,16.42,205800.0,10.6662,10.6662,10.5314,10.5378,205800.0
2004-04-28 10:30:00,16.42,16.5,16.41,16.5,274800.0,10.5378,10.5891,10.5314,10.5891,274800.0
2004-04-28 11:00:00,16.5,16.53,16.47,16.48,307200.0,10.5891,10.6084,10.5699,10.5763,307200.0
2004-04-28 11:30:00,16.48,16.53,16.48,16.52,85200.0,10.5763,10.6084,10.5763,10.602,85200.0
2004-04-28 12:00:00,16.52,16.58,16.52,16.57,102800.0,10.602,10.6405,10.602,10.6341,102800.0
2004-04-28 12:30:00,16.57,16.57,16.54,16.57,62600.0,10.6341,10.6341,10.6148,10.6341,62600.0
2004-04-28 13:00:00,16.57,16.58,16.53,16.53,64000.0,10.6341,10.6405,10.6084,10.6084,64000.0
2004-04-28 13:30:00,16.53,16.53,16.49,16.5,81000.0,10.6084,10.6084,10.5827,10.5891,81000.0
2004-04-28 14:00:00,16.5,16.55,16.47,16.54,89000.0,10.5891,10.6212,10.5699,10.6148,89000.0
2004-04-28 14:30:00,16.55,16.56,16.5,16.51,120000.0,10.6212,10.6277,10.5891,10.5956,120000.0
2004-04-28 15:00:00,16.51,16.54,16.48,16.48,256000.0,10.5956,10.6148,10.5763,10.5763,256000.0
2004-04-28 15:30:00,16.48,16.5,16.43,16.49,289000.0,10.5763,10.5891,10.5442,10.5827,289000.0
2004-04-29 09:30:00,16.62,16.62,16.46,16.47,173400.0,10.6662,10.6662,10.5635,10.5699,173400.0
2004-04-29 10:00:00,16.47,16.67,16.46,16.67,138000.0,10.5699,10.6982,10.5635,10.6982,138000.0
2004-04-29 10:30:00,16.66,16.78,16.63,16.75,192000.0,10.6918,10.7688,10.6726,10.7496,192000.0
2004-04-29 11:00:00,16.74,16.75,16.58,16.58,105800.0,10.7432,10.7496,10.6405,10.6405,105800.0
2004-04-29 11:30:00,16.58,16.58,16.53,16.56,211200.0,10.6405,10.6405,10.6084,10.6277,211200.0
2004-04-29 12:00:00,16.56,16.56,16.46,16.46,67400.0,10.6277,10.6277,10.5635,10.5635,67400.0
2004-04-29 12:30:00,16.46,16.49,16.43,16.46,144200.0,10.5635,10.5827,10.5442,10.5635,144200.0
2004-04-29 13:00:00,16.45,16.45,16.4,16.4,92600.0,10.5571,10.5571,10.525,10.525,92600.0
2004-04-29 13:30:00,16.4,16.48,16.39,16.48,72000.0,10.525,10.5763,10.5186,10.5763,72000.0
2004-04-29 14:00:00,16.47,16.48,16.43,16.46,137000.0,10.5699,10.5763,10.5442,10.5635,137000.0
2004-04-29 14:30:00,16.46,16.46,16.35,16.35,336000.0,10.5635,10.5635,10.4929,10.4929,336000.0
2004-04-29 15:00:00,16.34,16.35,16.23,16.25,109800.0,10.4865,10.4929,10.4159,10.4287,109800.0
2004-04-29 15:30:00,16.24,16.5,16.22,16.45,342400.0,10.4223,10.5891,10.4095,10.5571,342400.0
2004-04-30 09:30:00,16.47,16.47,16.13,16.16,92000.0,10.5699,10.5699,10.3517,10.3709,92000.0
2004-04-30 10:00:00,16.15,16.16,16.07,16.16,129800.0,10.3645,10.3709,10.3132,10.3709,129800.0
2004-04-30 10:30:00,16.16,16.33,16.16,16.24,78000.0,10.3709,10.48,10.3709,10.4223,78000.0
2004-04-30 11:00:00,16.24,16.34,16.21,16.25,63000.0,10.4223,10.4865,10.403,10.4287,63000.0
2004-04-30 11:30:00,16.26,16.27,16.15,16.18,98800.0,10.4351,10.4415,10.3645,10.3838,98800.0
2004-04-30 12:00:00,16.17,16.34,16.17,16.34,39600.0,10.3774,10.4865,10.3774,10.4865,39600.0
2004-04-30 12:30:00,16.34,16.34,16.21,16.22,34200.0,10.4865,10.4865,10.403,10.4095,34200.0
2004-04-30 13:00:00,16.21,16.23,16.17,16.17,45400.0,10.403,10.4159,10.3774,10.3774,45400.0
2004-04-30 13:30:00,16.17,16.31,16.17,16.27,29200.0,10.3774,10.4672,10.3774,10.4415,29200.0
2004-04-30 14:00:00,16.28,16.28,16.24,16.28,37000.0,10.448,10.448,10.4223,10.448,37000.0
2004-04-30 14:30:00,16.28,16.35,16.28,16.3,49600.0,10.448,10.4929,10.448,10.4608,49600.0
2004-04-30 15:00:00,16.29,16.31,16.24,16.24,166600.0,10.4544,10.4672,10.4223,10.4223,166600.0
2004-04-30 15:30:00,16.23,16.28,16.22,16.25,232600.0,10.4159,10.448,10.4095,10.4287,232600.0
2004-05-03 09:30:00,16.25,16.39,16.12,16.39,70000.0,10.4287,10.5186,10.3453,10.5186,70000.0
2004-05-03 10:00:00,16.4,16.42,16.22,16.25,141800.0,10.525,10.5378,10.4095,10.4287,141800.0
2004-05-03 10:30:00,16.25,16.3,16.23,16.27,244200.0,10.4287,10.4608,10.4159,10.4415,244200.0
2004-05-03 11:00:00,16.27,16.3,16.25,16.25,115600.0,10.4415,10.4608,10.4287,10.4287,115600.0
2004-05-03 11:30:00,16.25,16.41,16.25,16.41,76000.0,10.4287,10.5314,10.4287,10.5314,76000.0
2004-05-03 12:00:00,16.41,16.44,16.36,16.38,63800.0,10.5314,10.5506,10.4993,10.5121,63800.0
2004-05-03 12:30:00,16.37,16.42,16.37,16.39,61000.0,10.5057,10.5378,10.5057,10.5186,61000.0
2004-05-03 13:00:00,16.39,16.4,16.33,16.33,50800.0,10.5186,10.525,10.48,10.48,50800.0
2004-05-03 13:30:00,16.33,16.35,16.28,16.3,58600.0,10.48,10.4929,10.448,10.4608,58600.0
2004-05-03 14:00:00,16.3,16.38,16.29,16.29,73200.0,10.4608,10.5121,10.4544,10.4544,73200.0
2004-05-03 14:30:00,16.28,16.29,16.19,16.24,97200.0,10.448,10.4544,10.3902,10.4223,97200.0
2004-05-03 15:00:00,16.24,16.28,16.23,16.24,107600.0,10.4223,10.448,10.4159,10.4223,107600.0
2004-05-03 15:30:00,16.25,16.37,16.24,16.35,154200.0,10.4287,10.5057,10.4223,10.4929,154200.0
2004-05-04 09:30:00,16.42,16.43,16.36,16.36,158400.0,10.5378,10.5442,10.4993,10.4993,158400.0
2004-05-04 10:00:00,16.36,16.48,16.35,16.39,157800.0,10.4993,10.5763,10.4929,10.5186,157800.0
2004-05-04 10:30:00,16.39,16.39,16.3,16.33,23600.0,10.5186,10.5186,10.4608,10.48,23600.0
2004-05-04 11:00:00,16.32,16.39,16.32,16.36,65800.0,10.4736,10.5186,10.4736,10.4993,65800.0
2004-05-04 11:30:00,16.36,16.37,16.31,16.31,90600.0,10.4993,10.5057,10.4672,10.4672,90600.0
2004-05-04 12:00:00,16.3,16.35,16.25,16.3,47400.0,10.4608,10.4929,10.4287,10.4608,47400.0
2004-05-04 12:30:00,16.32,16.34,16.25,16.25,144600.0,10.4736,10.4865,10.4287,10.4287,144600.0
2004-05-04 13:00:00,16.25,16.26,16.19,16.22,55600.0,10.4287,10.4351,10.3902,10.4095,55600.0
2004-05-04 13:30:00,16.23,16.25,16.23,16.25,56400.0,10.4159,10.4287,10.4159,10.4287,56400.0
2004-05-04 14:00:00,16.25,16.33,16.18,16.22,65800.0,10.4287,10.48,10.3838,10.4095,65800.0
2004-05-04 14:30:00,16.25,16.38,16.24,16.37,109800.0,10.4287,10.5121,10.4223,10.5057,109800.0
2004-05-04 15:00:00,16.37,16.43,16.25,16.27,84600.0,10.5057,10.5442,10.4287,10.4415,84600.0
2004-05-04 15:30:00,16.26,16.38,16.21,16.38,146000.0,10.4351,10.5121,10.403,10.5121,146000.0
2004-05-05 09:30:00,16.45,16.47,16.27,16.27,76400.0,10.5571,10.5699,10.4415,10.4415,76400.0
2004-05-05 10:00:00,16.27,16.3,16.13,16.19,235200.0,10.4415,10.4608,10.3517,10.3902,235200.0
2004-05-05 10:30:00,16.16,16.2,16.09,16.16,143200.0,10.3709,10.3966,10.326,10.3709,143200.0
2004-05-05 11:00:00,16.16,16.18,16.15,16.15,83400.0,10.3709,10.3838,10.3645,10.3645,83400.0
2004-05-05 11:30:00,16.15,16.17,16.11,16.11,277400.0,10.3645,10.3774,10.3389,10.3389,277400.0
2004-05-05 12:00:00,16.12,16.21,16.12,16.21,122800.0,10.3453,10.403,10.3453,10.403,122800.0
2004-05-05 12:30:00,16.21,16.22,16.15,16.22,81400.0,10.403,10.4095,10.3645,10.4095,81400.0
2004-05-05 13:00:00,16.22,16.25,16.2,16.21,51200.0,10.4095,10.4287,10.3966,10.403,51200.0
2004-05-05 13:30:00,16.21,16.34,16.19,16.32,88600.0,10.403,10.4865,10.3902,10.4736,88600.0
2004-05-05 14:00:00,16.32,16.37,16.25,16.37,68400.0,10.4736,10.5057,10.4287,10.5057,68400.0
2004-05-05 14:30:00,16.38,16.47,16.38,16.41,130000.0,10.5121,10.5699,10.5121,10.5314,130000.0
2004-05-05 15:00:00,16.42,16.42,16.34,16.4,88600.0,10.5378,10.5378,10.4865,10.525,88600.0
2004-05-05 15:30:00,16.4,16.41,16.3,16.3,257800.0,10.525,10.5314,10.4608,10.4608,257800.0
2004-05-06 09:30:00,16.21,16.21,15.81,15.85,120600.0,10.403,10.403,10.1463,10.172,120600.0
2004-05-06 10:00:00,15.86,15.9,15.71,15.74,180800.0,10.1784,10.2041,10.0822,10.1014,180800.0
2004-05-06 10:30:00,15.74,15.78,15.69,15.72,151000.0,10.1014,10.1271,10.0693,10.0886,151000.0
2004-05-06 11:00:00,15.76,15.86,15.73,15.84,346800.0,10.1142,10.1784,10.095,10.1656,346800.0
2004-05-06 11:30:00,15.84,15.85,15.79,15.85,185800.0,10.1656,10.172,10.1335,10.172,185800.0
2004-05-06 12:00:00,15.83,15.88,15.83,15.85,75200.0,10.1592,10.1913,10.1592,10.172,75200.0
2004-05-06 12:30:00,15.85,15.85,15.78,15.83,98400.0,10.172,10.172,10.1271,10.1592,98400.0
2004-05-06 13:00:00,15.81,15.85,15.8,15.81,100600.0,10.1463,10.172,10.1399,10.1463,100600.0
2004-05-06 13:30:00,15.81,15.81,15.76,15.81,93400.0,10.1463,10.1463,10.1142,10.1463,93400.0
2004-05-06 14:00:00,15.81,15.81,15.75,15.8,274600.0,10.1463,10.1463,10.1078,10.1399,274600.0
2004-05-06 14:30:00,15.8,15.85,15.78,15.84,290400.0,10.1399,10.172,10.1271,10.1656,290400.0
2004-05-06 15:00:00,15.84,15.85,15.8,15.81,126200.0,10.1656,10.172,10.1399,10.1463,126200.0
2004-05-06 15:30:00,15.82,15.95,15.82,15.85,209600.0,10.1527,10.2362,10.1527,10.172,209600.0
2004-05-07 09:30:00,15.78,15.87,15.71,15.71,130200.0,10.1271,10.1848,10.0822,10.0822,130200.0
2004-05-07 10:00:00,15.68,15.7,15.49,15.49,175800.0,10.0629,10.0757,9.941,9.941,175800.0
2004-05-07 10:30:00,15.49,15.54,15.4,15.52,204000.0,9.941,9.9731,9.8832,9.9602,204000.0
2004-05-07 11:00:00,15.53,15.55,15.47,15.5,112600.0,9.9666,9.9795,9.9281,9.9474,112600.0
2004-05-07 11:30:00,15.52,15.56,15.51,15.56,132800.0,9.9602,9.9859,9.9538,9.9859,132800.0
2004-05-07 12:00:00,15.58,15.6,15.48,15.48,171200.0,9.9987,10.0116,9.9345,9.9345,171200.0
2004-05-07 12:30:00,15.47,15.53,15.47,15.53,142600.0,9.9281,9.9666,9.9281,9.9666,142600.0
2004-05-07 13:00:00,15.52,15.58,15.52,15.56,28200.0,9.9602,9.9987,9.9602,9.9859,28200.0
2004-05-07 13:30:00,15.56,15.57,15.47,15.47,24200.0,9.9859,9.9923,9.9281,9.9281,24200.0
2004-05-07 14:00:00,15.47,15.5,15.39,15.43,105200.0,9.9281,9.9474,9.8768,9.9025,105200.0
2004-05-07 14:30:00,15.43,15.46,15.38,15.38,182200.0,9.9025,9.9217,9.8704,9.8704,182200.0
2004-05-07 15:00:00,15.38,15.42,15.36,15.4,251000.0,9.8704,9.896,9.8575,9.8832,251000.0
2004-05-07 15:30:00,15.4,15.41,15.33,15.35,227000.0,9.8832,9.8896,9.8383,9.8511,227000.0
2004-05-10 09:30:00,14.97,15.05,14.97,15.04,275000.0,9.6072,9.6586,9.6072,9.6522,275000.0
2004-05-10 10:00:00,15.04,15.04,14.86,14.88,343600.0,9.6522,9.6522,9.5366,9.5495,343600.0
2004-05-10 10:30:00,14.88,14.9,14.83,14.85,211000.0,9.5495,9.5623,9.5174,9.5302,211000.0
2004-05-10 11:00:00,14.85,14.87,14.76,14.79,84000.0,9.5302,9.5431,9.4725,9.4917,84000.0
2004-05-10 11:30:00,14.78,14.8,14.76,14.8,143600.0,9.4853,9.4981,9.4725,9.4981,143600.0
2004-05-10 12:00:00,14.8,14.85,14.79,14.84,41400.0,9.4981,9.5302,9.4917,9.5238,41400.0
2004-05-10 12:30:00,14.84,14.94,14.84,14.94,202000.0,9.5238,9.588,9.5238,9.588,202000.0
2004-05-10 13:00:00,14.94,14.99,14.93,14.97,124200.0,9.588,9.6201,9.5816,9.6072,124200.0
2004-05-10 13:30:00,14.97,14.97,14.92,14.92,105200.0,9.6072,9.6072,9.5752,9.5752,105200.0
2004-05-10 14:00:00,14.92,14.92,14.86,14.9,158800.0,9.5752,9.5752,9.5366,9.5623,158800.0
2004-05-10 14:30:00,14.9,14.92,14.87,14.92,110400.0,9.5623,9.5752,9.5431,9.5752,110400.0
2004-05-10 15:00:00,14.92,14.95,14.9,14.92,154200.0,9.5752,9.5944,9.5623,9.5752,154200.0
2004-05-10 15:30:00,14.92,14.94,14.87,14.88,196800.0,9.5752,9.588,9.5431,9.5495,196800.0
2004-05-11 09:30:00,14.95,15.1,14.85,15.09,172400.0,9.5944,9.6907,9.5302,9.6843,172400.0
2004-05-11 10:00:00,15.09,15.17,15.09,15.17,173400.0,9.6843,9.7356,9.6843,9.7356,173400.0
2004-05-11 10:30:00,15.17,15.4,15.17,15.3,259000.0,9.7356,9.8832,9.7356,9.819,259000.0
2004-05-11 11:00:00,15.3,15.33,15.28,15.3,96400.0,9.819,9.8383,9.8062,9.819,96400.0
2004-05-11 11:30:00,15.3,15.31,15.28,15.28,52800.0,9.819,9.8254,9.8062,9.8062,52800.0
2004-05-11 12:00:00,15.28,15.3,15.27,15.3,16000.0,9.8062,9.819,9.7998,9.819,16000.0
2004-05-11 12:30:00,15.3,15.3,15.27,15.27,16800.0,9.819,9.819,9.7998,9.7998,16800.0
2004-05-11 13:00:00,15.26,15.27,15.18,15.19,107600.0,9.7934,9.7998,9.742,9.7484,107600.0
2004-05-11 13:30:00,15.19,15.2,15.18,15.18,40400.0,9.7484,9.7549,9.742,9.742,40400.0
2004-05-11 14:00:00,15.18,15.31,15.18,15.3,71000.0,9.742,9.8254,9.742,9.819,71000.0
2004-05-11 14:30:00,15.3,15.32,15.26,15.27,122800.0,9.819,9.8319,9.7934,9.7998,122800.0
2004-05-11 15:00:00,15.26,15.31,15.24,15.25,187400.0,9.7934,9.8254,9.7805,9.7869,187400.0
2004-05-11 15:30:00,15.25,15.31,15.23,15.31,251600.0,9.7869,9.8254,9.7741,9.8254,251600.0
2004-05-12 09:30:00,15.21,15.3,15.21,15.25,120800.0,9.7613,9.819,9.7613,9.7869,120800.0
2004-05-12 10:00:00,15.26,15.26,15.15,15.18,122400.0,9.7934,9.7934,9.7228,9.742,122400.0
2004-05-12 10:30:00,15.18,15.19,15.11,15.13,81600.0,9.742,9.7484,9.6971,9.7099,81600.0
2004-05-12 11:00:00,15.13,15.13,14.99,14.99,95000.0,9.7099,9.7099,9.6201,9.6201,95000.0
2004-05-12 11:30:00,15.03,15.04,14.99,15.02,51200.0,9.6457,9.6522,9.6201,9.6393,51200.0
2004-05-12 12:00:00,15.02,15.04,14.93,14.96,156400.0,9.6393,9.6522,9.5816,9.6008,156400.0
2004-05-12 12:30:00,14.96,15.01,14.96,15.01,141800.0,9.6008,9.6329,9.6008,9.6329,141800.0
2004-05-12 13:00:00,15.0,15.06,14.99,15.04,28800.0,9.6265,9.665,9.6201,9.6522,28800.0
2004-05-12 13:30:00,15.0,15.0,14.88,14.9,79400.0,9.6265,9.6265,9.5495,9.5623,79400.0
2004-05-12 14:00:00,14.9,14.96,14.88,14.93,125200.0,9.5623,9.6008,9.5495,9.5816,125200.0
2004-05-12 14:30:00,14.93,15.11,14.9,15.06,65400.0,9.5816,9.6971,9.5623,9.665,65400.0
2004-05-12 15:00:00,15.07,15.22,15.07,15.21,65200.0,9.6714,9.7677,9.6714,9.7613,65200.0
2004-05-12 15:30:00,15.22,15.37,15.2,15.37,252400.0,9.7677,9.864,9.7549,9.864,252400.0
2004-05-13 09:30:00,15.28,15.28,14.96,14.96,67400.0,9.8062,9.8062,9.6008,9.6008,67400.0
2004-05-13 10:00:00,14.97,15.1,14.94,15.1,85400.0,9.6072,9.6907,9.588,9.6907,85400.0
2004-05-13 10:30:00,15.09,15.09,15.01,15.02,38200.0,9.6843,9.6843,9.6329,9.6393,38200.0
2004-05-13 11:00:00,15.03,15.04,14.98,14.99,208800.0,9.6457,9.6522,9.6137,9.6201,208800.0
2004-05-13 11:30:00,14.99,15.09,14.99,15.07,128200.0,9.6201,9.6843,9.6201,9.6714,128200.0
2004-05-13 12:00:00,15.12,15.16,15.07,15.08,60400.0,9.7035,9.7292,9.6714,9.6778,60400.0
2004-05-13 12:30:00,15.06,15.09,14.98,14.99,77800.0,9.665,9.6843,9.6137,9.6201,77800.0
2004-05-13 13:00:00,14.99,15.04,14.99,15.04,74400.0,9.6201,9.6522,9.6201,9.6522,74400.0
2004-05-13 13:30:00,15.04,15.04,15.01,15.01,107800.0,9.6522,9.6522,9.6329,9.6329,107800.0
2004-05-13 14:00:00,15.01,15.01,14.95,14.96,194600.0,9.6329,9.6329,9.5944,9.6008,194600.0
2004-05-13 14:30:00,14.96,14.99,14.91,14.97,120600.0,9.6008,9.6201,9.5687,9.6072,120600.0
2004-05-13 15:00:00,14.97,14.99,14.96,14.98,139600.0,9.6072,9.6201,9.6008,9.6137,139600.0
2004-05-13 15:30:00,14.99,14.99,14.95,14.98,201800.0,9.6201,9.6201,9.5944,9.6137,201800.0
2004-05-14 09:30:00,14.99,15.08,14.8,14.92,213400.0,9.6201,9.6778,9.4981,9.5752,213400.0
2004-05-14 10:00:00,14.89,14.89,14.72,14.79,121000.0,9.5559,9.5559,9.4468,9.4917,121000.0
2004-05-14 10:30:00,14.79,14.79,14.67,14.76,401800.0,9.4917,9.4917,9.4147,9.4725,401800.0
2004-05-14 11:00:00,14.75,14.78,14.72,14.74,187000.0,9.4661,9.4853,9.4468,9.4596,187000.0
2004-05-14 11:30:00,14.74,14.74,14.67,14.68,96600.0,9.4596,9.4596,9.4147,9.4211,96600.0
2004-05-14 12:00:00,14.67,14.74,14.63,14.72,131000.0,9.4147,9.4596,9.389,9.4468,131000.0
2004-05-14 12:30:00,14.72,14.72,14.7,14.71,58400.0,9.4468,9.4468,9.434,9.4404,58400.0
2004-05-14 13:00:00,14.71,14.81,14.71,14.78,154400.0,9.4404,9.5046,9.4404,9.4853,154400.0
2004-05-14 13:30:00,14.79,14.83,14.77,14.8,155000.0,9.4917,9.5174,9.4789,9.4981,155000.0
2004-05-14 14:00:00,14.8,14.87,14.8,14.86,114400.0,9.4981,9.5431,9.4981,9.5366,114400.0
2004-05-14 14:30:00,14.86,14.87,14.83,14.84,152600.0,9.5366,9.5431,9.5174,9.5238,152600.0
2004-05-14 15:00:00,14.84,14.84,14.79,14.81,212800.0,9.5238,9.5238,9.4917,9.5046,212800.0
2004-05-14 15:30:00,14.81,14.82,14.76,14.78,432000.0,9.5046,9.511,9.4725,9.4853,432000.0
2004-05-17 09:30:00,14.68,14.68,14.31,14.34,108200.0,9.4211,9.4211,9.1837,9.2029,108200.0
2004-05-17 10:00:00,14.34,14.37,14.24,14.33,164600.0,9.2029,9.2222,9.1388,9.1965,164600.0
2004-05-17 10:30:00,14.35,14.42,14.27,14.4,156400.0,9.2093,9.2543,9.158,9.2414,156400.0
2004-05-17 11:00:00,14.4,14.54,14.36,14.49,102800.0,9.2414,9.3313,9.2158,9.2992,102800.0
2004-05-17 11:30:00,14.49,14.49,14.43,14.46,59000.0,9.2992,9.2992,9.2607,9.2799,59000.0
2004-05-17 12:00:00,14.47,14.51,14.4,14.47,44600.0,9.2864,9.312,9.2414,9.2864,44600.0
2004-05-17 12:30:00,14.47,14.47,14.4,14.42,23200.0,9.2864,9.2864,9.2414,9.2543,23200.0
2004-05-17 13:00:00,14.43,14.44,14.39,14.39,51200.0,9.2607,9.2671,9.235,9.235,51200.0
2004-05-17 13:30:00,14.39,14.42,14.31,14.39,118400.0,9.235,9.2543,9.1837,9.235,118400.0
2004-05-17 14:00:00,14.38,14.55,14.38,14.51,138600.0,9.2286,9.3377,9.2286,9.312,138600.0
2004-05-17 14:30:00,14.52,14.53,14.44,14.44,71000.0,9.3184,9.3249,9.2671,9.2671,71000.0
2004-05-17 15:00:00,14.45,14.5,14.45,14.48,170400.0,9.2735,9.3056,9.2735,9.2928,170400.0
2004-05-17 15:30:00,14.48,14.48,14.38,14.4,188800.0,9.2928,9.2928,9.2286,9.2414,188800.0
2004-05-18 09:30:00,14.55,14.84,14.55,14.65,160800.0,9.3377,9.5238,9.3377,9.4019,160800.0
2004-05-18 10:00:00,14.67,14.67,14.55,14.56,107000.0,9.4147,9.4147,9.3377,9.3441,107000.0
2004-05-18 10:30:00,14.56,14.71,14.56,14.69,110600.0,9.3441,9.4404,9.3441,9.4275,110600.0
2004-05-18 11:00:00,14.69,14.75,14.69,14.71,84600.0,9.4275,9.4661,9.4275,9.4404,84600.0
2004-05-18 11:30:00,14.71,14.83,14.71,14.79,106200.0,9.4404,9.5174,9.4404,9.4917,106200.0
2004-05-18 12:00:00,14.79,14.96,14.77,14.96,147800.0,9.4917,9.6008,9.4789,9.6008,147800.0
2004-05-18 12:30:00,14.97,14.99,14.83,14.84,156000.0,9.6072,9.6201,9.5174,9.5238,156000.0
2004-05-18 13:00:00,14.83,14.85,14.76,14.76,113200.0,9.5174,9.5302,9.4725,9.4725,113200.0
2004-05-18 13:30:00,14.76,14.77,14.72,14.72,87000.0,9.4725,9.4789,9.4468,9.4468,87000.0
2004-05-18 14:00:00,14.72,14.81,14.71,14.81,273400.0,9.4468,9.5046,9.4404,9.5046,273400.0
2004-05-18 14:30:00,14.81,14.9,14.81,14.88,103400.0,9.5046,9.5623,9.5046,9.5495,103400.0
2004-05-18 15:00:00,14.86,14.96,14.85,14.96,418400.0,9.5366,9.6008,9.5302,9.6008,418400.0
2004-05-18 15:30:00,14.96,15.02,14.95,15.0,487200.0,9.6008,9.6393,9.5944,9.6265,487200.0
2004-05-19 09:30:00,15.35,15.35,15.26,15.28,275000.0,9.8511,9.8511,9.7934,9.8062,275000.0
2004-05-19 10:00:00,15.29,15.45,15.29,15.45,141400.0,9.8126,9.9153,9.8126,9.9153,141400.0
2004-05-19 10:30:00,15.45,15.59,15.45,15.55,241600.0,9.9153,10.0051,9.9153,9.9795,241600.0
2004-05-19 11:00:00,15.55,15.55,15.47,15.47,213200.0,9.9795,9.9795,9.9281,9.9281,213200.0
2004-05-19 11:30:00,15.47,15.56,15.46,15.55,161000.0,9.9281,9.9859,9.9217,9.9795,161000.0
2004-05-19 12:00:00,15.54,15.6,15.54,15.59,115200.0,9.9731,10.0116,9.9731,10.0051,115200.0
2004-05-19 12:30:00,15.59,15.6,15.42,15.45,189800.0,10.0051,10.0116,9.896,9.9153,189800.0
2004-05-19 13:00:00,15.43,15.46,15.4,15.42,140200.0,9.9025,9.9217,9.8832,9.896,140200.0
2004-05-19 13:30:00,15.44,15.47,15.4,15.46,67800.0,9.9089,9.9281,9.8832,9.9217,67800.0
2004-05-19 14:00:00,15.47,15.47,15.38,15.39,213600.0,9.9281,9.9281,9.8704,9.8768,213600.0
2004-05-19 14:30:00,15.4,15.43,15.25,15.26,136800.0,9.8832,9.9025,9.7869,9.7934,136800.0
2004-05-19 15:00:00,15.26,15.38,15.26,15.38,304800.0,9.7934,9.8704,9.7934,9.8704,304800.0
2004-05-19 15:30:00,15.36,15.38,15.26,15.26,397200.0,9.8575,9.8704,9.7934,9.7934,397200.0
2004-05-20 09:30:00,15.26,15.26,15.07,15.11,96800.0,9.7934,9.7934,9.6714,9.6971,96800.0
2004-05-20 10:00:00,15.11,15.16,15.06,15.12,166800.0,9.6971,9.7292,9.665,9.7035,166800.0
2004-05-20 10:30:00,15.13,15.14,15.02,15.06,77800.0,9.7099,9.7163,9.6393,9.665,77800.0
2004-05-20 11:00:00,15.06,15.06,14.99,15.02,132000.0,9.665,9.665,9.6201,9.6393,132000.0
2004-05-20 11:30:00,15.03,15.05,14.94,14.95,213000.0,9.6457,9.6586,9.588,9.5944,213000.0
2004-05-20 12:00:00,14.96,14.96,14.7,14.7,173200.0,9.6008,9.6008,9.434,9.434,173200.0
2004-05-20 12:30:00,14.71,14.88,14.67,14.88,372800.0,9.4404,9.5495,9.4147,9.5495,372800.0
2004-05-20 13:00:00,14.88,14.9,14.84,14.86,184000.0,9.5495,9.5623,9.5238,9.5366,184000.0
2004-05-20 13:30:00,14.87,14.97,14.86,14.97,115000.0,9.5431,9.6072,9.5366,9.6072,115000.0
2004-05-20 14:00:00,14.97,15.03,14.95,14.95,380800.0,9.6072,9.6457,9.5944,9.5944,380800.0
2004-05-20 14:30:00,14.95,14.97,14.94,14.96,131200.0,9.5944,9.6072,9.588,9.6008,131200.0
2004-05-20 15:00:00,14.97,14.99,14.95,14.99,214600.0,9.6072,9.6201,9.5944,9.6201,214600.0
2004-05-20 15:30:00,14.99,15.05,14.94,14.94,229200.0,9.6201,9.6586,9.588,9.588,229200.0
2004-05-21 09:30:00,14.95,14.99,14.92,14.99,66600.0,9.5944,9.6201,9.5752,9.6201,66600.0
2004-05-21 10:00:00,14.99,15.08,14.95,14.96,81000.0,9.6201,9.6778,9.5944,9.6008,81000.0
2004-05-21 10:30:00,14.96,15.0,14.96,14.99,76800.0,9.6008,9.6265,9.6008,9.6201,76800.0
2004-05-21 11:00:00,14.99,15.03,14.99,15.01,112800.0,9.6201,9.6457,9.6201,9.6329,112800.0
2004-05-21 11:30:00,15.02,15.13,15.02,15.09,114800.0,9.6393,9.7099,9.6393,9.6843,114800.0
2004-05-21 12:00:00,15.1,15.11,15.05,15.11,41000.0,9.6907,9.6971,9.6586,9.6971,41000.0
2004-05-21 12:30:00,15.1,15.12,15.06,15.12,99400.0,9.6907,9.7035,9.665,9.7035,99400.0
2004-05-21 13:00:00,15.11,15.14,15.1,15.13,76000.0,9.6971,9.7163,9.6907,9.7099,76000.0
2004-05-21 13:30:00,15.13,15.13,15.12,15.12,131400.0,9.7099,9.7099,9.7035,9.7035,131400.0
2004-05-21 14:00:00,15.12,15.17,15.12,15.16,98000.0,9.7035,9.7356,9.7035,9.7292,98000.0
2004-05-21 14:30:00,15.15,15.17,15.09,15.09,86800.0,9.7228,9.7356,9.6843,9.6843,86800.0
2004-05-21 15:00:00,15.09,15.1,15.04,15.07,87600.0,9.6843,9.6907,9.6522,9.6714,87600.0
2004-05-21 15:30:00,15.07,15.2,15.06,15.15,156600.0,9.6714,9.7549,9.665,9.7228,156600.0
2004-05-24 09:30:00,15.63,15.64,15.57,15.63,335800.0,10.0308,10.0372,9.9923,10.0308,335800.0
2004-05-24 10:00:00,15.63,15.75,15.56,15.72,363200.0,10.0308,10.1078,9.9859,10.0886,363200.0
2004-05-24 10:30:00,15.75,15.9,15.75,15.89,333600.0,10.1078,10.2041,10.1078,10.1977,333600.0
2004-05-24 11:00:00,15.88,15.88,15.75,15.78,176000.0,10.1913,10.1913,10.1078,10.1271,176000.0
2004-05-24 11:30:00,15.78,15.81,15.69,15.74,218600.0,10.1271,10.1463,10.0693,10.1014,218600.0
2004-05-24 12:00:00,15.74,15.75,15.7,15.7,94800.0,10.1014,10.1078,10.0757,10.0757,94800.0
2004-05-24 12:30:00,15.7,15.73,15.6,15.65,331800.0,10.0757,10.095,10.0116,10.0436,331800.0
2004-05-24 13:00:00,15.65,15.69,15.6,15.62,175000.0,10.0436,10.0693,10.0116,10.0244,175000.0
2004-05-24 13:30:00,15.61,15.69,15.61,15.64,199200.0,10.018,10.0693,10.018,10.0372,199200.0
2004-05-24 14:00:00,15.62,15.63,15.6,15.63,205000.0,10.0244,10.0308,10.0116,10.0308,205000.0
2004-05-24 14:30:00,15.63,15.63,15.56,15.59,196600.0,10.0308,10.0308,9.9859,10.0051,196600.0
2004-05-24 15:00:00,15.58,15.61,15.55,15.59,147200.0,9.9987,10.018,9.9795,10.0051,147200.0
2004-05-24 15:30:00,15.58,15.72,15.58,15.67,278000.0,9.9987,10.0886,9.9987,10.0565,278000.0
2004-05-25 09:30:00,15.67,15.67,15.3,15.6,461400.0,10.0565,10.0565,9.819,10.0116,461400.0
2004-05-25 10:00:00,15.6,15.96,15.59,15.93,510600.0,10.0116,10.2426,10.0051,10.2233,510600.0
2004-05-25 10:30:00,15.93,15.95,15.79,15.83,549600.0,10.2233,10.2362,10.1335,10.1592,549600.0
2004-05-25 11:00:00,15.83,15.9,15.81,15.81,246200.0,10.1592,10.2041,10.1463,10.1463,246200.0
2004-05-25 11:30:00,15.8,15.89,15.8,15.87,160200.0,10.1399,10.1977,10.1399,10.1848,160200.0
2004-05-25 12:00:00,15.87,15.94,15.87,15.88,175000.0,10.1848,10.2298,10.1848,10.1913,175000.0
2004-05-25 12:30:00,15.88,15.95,15.88,15.94,44200.0,10.1913,10.2362,10.1913,10.2298,44200.0
2004-05-25 13:00:00,15.95,16.02,15.95,15.99,215200.0,10.2362,10.2811,10.2362,10.2618,215200.0
2004-05-25 13:30:00,15.99,16.11,15.97,15.97,196000.0,10.2618,10.3389,10.249,10.249,196000.0
2004-05-25 14:00:00,15.99,16.03,15.97,16.01,66200.0,10.2618,10.2875,10.249,10.2747,66200.0
2004-05-25 14:30:00,16.01,16.09,16.0,16.01,87000.0,10.2747,10.326,10.2683,10.2747,87000.0
2004-05-25 15:00:00,16.01,16.06,15.99,16.03,110400.0,10.2747,10.3068,10.2618,10.2875,110400.0
2004-05-25 15:30:00,16.03,16.08,15.99,16.05,281600.0,10.2875,10.3196,10.2618,10.3004,281600.0
2004-05-26 09:30:00,16.06,16.16,15.9,16.08,213200.0,10.3068,10.3709,10.2041,10.3196,213200.0
2004-05-26 10:00:00,16.05,16.06,15.84,15.9,109000.0,10.3004,10.3068,10.1656,10.2041,109000.0
2004-05-26 10:30:00,15.93,16.09,15.9,16.03,84000.0,10.2233,10.326,10.2041,10.2875,84000.0
2004-05-26 11:00:00,16.03,16.08,15.97,15.99,173400.0,10.2875,10.3196,10.249,10.2618,173400.0
2004-05-26 11:30:00,15.99,16.05,15.99,16.04,65600.0,10.2618,10.3004,10.2618,10.2939,65600.0
2004-05-26 12:00:00,16.04,16.07,15.97,15.99,83600.0,10.2939,10.3132,10.249,10.2618,83600.0
2004-05-26 12:30:00,15.99,16.02,15.97,16.02,37600.0,10.2618,10.2811,10.249,10.2811,37600.0
2004-05-26 13:00:00,16.01,16.01,15.99,15.99,33800.0,10.2747,10.2747,10.2618,10.2618,33800.0
2004-05-26 13:30:00,15.99,16.02,15.97,16.0,88800.0,10.2618,10.2811,10.249,10.2683,88800.0
2004-05-26 14:00:00,16.0,16.0,15.95,15.98,77800.0,10.2683,10.2683,10.2362,10.2554,77800.0
2004-05-26 14:30:00,15.99,16.05,15.96,15.99,82200.0,10.2618,10.3004,10.2426,10.2618,82200.0
2004-05-26 15:00:00,15.99,16.0,15.88,15.89,95400.0,10.2618,10.2683,10.1913,10.1977,95400.0
2004-05-26 15:30:00,15.9,16.03,15.87,15.95,236200.0,10.2041,10.2875,10.1848,10.2362,236200.0
2004-05-27 09:30:00,15.99,16.27,15.96,16.18,148600.0,10.2618,10.4415,10.2426,10.3838,148600.0
2004-05-27 10:00:00,16.17,16.23,16.17,16.19,266800.0,10.3774,10.4159,10.3774,10.3902,266800.0
2004-05-27 10:30:00,16.2,16.2,16.13,16.13,241600.0,10.3966,10.3966,10.3517,10.3517,241600.0
2004-05-27 11:00:00,16.13,16.14,15.93,15.99,174200.0,10.3517,10.3581,10.2233,10.2618,174200.0
2004-05-27 11:30:00,15.97,16.03,15.9,16.03,119000.0,10.249,10.2875,10.2041,10.2875,119000.0
2004-05-27 12:00:00,16.03,16.06,15.94,15.94,89800.0,10.2875,10.3068,10.2298,10.2298,89800.0
2004-05-27 12:30:00,15.92,15.96,15.92,15.93,106400.0,10.2169,10.2426,10.2169,10.2233,106400.0
2004-05-27 13:00:00,15.92,15.94,15.88,15.89,86200.0,10.2169,10.2298,10.1913,10.1977,86200.0
2004-05-27 13:30:00,15.9,15.96,15.9,15.94,65800.0,10.2041,10.2426,10.2041,10.2298,65800.0
2004-05-27 14:00:00,15.95,16.03,15.93,15.96,129600.0,10.2362,10.2875,10.2233,10.2426,129600.0
2004-05-27 14:30:00,15.97,16.0,15.97,15.97,99000.0,10.249,10.2683,10.249,10.249,99000.0
2004-05-27 15:00:00,15.97,15.97,15.85,15.91,310800.0,10.249,10.249,10.172,10.2105,310800.0
2004-05-27 15:30:00,15.9,16.0,15.89,15.97,350200.0,10.2041,10.2683,10.1977,10.249,350200.0
2004-05-28 09:30:00,15.93,16.09,15.93,16.0,385600.0,10.2233,10.326,10.2233,10.2683,385600.0
2004-05-28 10:00:00,16.0,16.07,15.95,15.97,114200.0,10.2683,10.3132,10.2362,10.249,114200.0
2004-05-28 10:30:00,15.97,15.97,15.86,15.86,150000.0,10.249,10.249,10.1784,10.1784,150000.0
2004-05-28 11:00:00,15.86,15.9,15.86,15.88,73600.0,10.1784,10.2041,10.1784,10.1913,73600.0
2004-05-28 11:30:00,15.88,15.92,15.83,15.83,49400.0,10.1913,10.2169,10.1592,10.1592,49400.0
2004-05-28 12:00:00,15.84,15.88,15.8,15.88,70200.0,10.1656,10.1913,10.1399,10.1913,70200.0
2004-05-28 12:30:00,15.88,15.9,15.85,15.9,58400.0,10.1913,10.2041,10.172,10.2041,58400.0
2004-05-28 13:00:00,15.9,15.95,15.9,15.94,20400.0,10.2041,10.2362,10.2041,10.2298,20400.0
2004-05-28 13:30:00,15.94,15.96,15.92,15.96,56200.0,10.2298,10.2426,10.2169,10.2426,56200.0
2004-05-28 14:00:00,15.95,15.97,15.95,15.97,63000.0,10.2362,10.249,10.2362,10.249,63000.0
2004-05-28 14:30:00,15.97,15.99,15.96,15.98,170400.0,10.249,10.2618,10.2426,10.2554,170400.0
2004-05-28 15:00:00,15.98,16.0,15.97,16.0,158200.0,10.2554,10.2683,10.249,10.2683,158200.0
2004-05-28 15:30:00,15.99,15.99,15.94,15.97,108200.0,10.2618,10.2618,10.2298,10.249,108200.0
2004-06-01 09:30:00,16.0,16.07,15.95,16.05,126000.0,10.2683,10.3132,10.2362,10.3004,126000.0
2004-06-01 10:00:00,16.05,16.15,15.93,16.0,147200.0,10.3004,10.3645,10.2233,10.2683,147200.0
2004-06-01 10:30:00,16.0,16.15,16.0,16.07,73200.0,10.2683,10.3645,10.2683,10.3132,73200.0
2004-06-01 11:00:00,16.07,16.15,16.03,16.03,95000.0,10.3132,10.3645,10.2875,10.2875,95000.0
2004-06-01 11:30:00,16.04,16.07,16.01,16.03,121000.0,10.2939,10.3132,10.2747,10.2875,121000.0
2004-06-01 12:00:00,16.04,16.08,15.9,15.9,81000.0,10.2939,10.3196,10.2041,10.2041,81000.0
2004-06-01 12:30:00,15.9,15.99,15.9,15.97,79200.0,10.2041,10.2618,10.2041,10.249,79200.0
2004-06-01 13:00:00,15.97,16.01,15.97,16.0,114600.0,10.249,10.2747,10.249,10.2683,114600.0
2004-06-01 13:30:00,16.0,16.02,15.98,16.0,85400.0,10.2683,10.2811,10.2554,10.2683,85400.0
2004-06-01 14:00:00,16.0,16.03,15.95,16.01,181000.0,10.2683,10.2875,10.2362,10.2747,181000.0
2004-06-01 14:30:00,16.0,16.02,15.99,16.02,271000.0,10.2683,10.2811,10.2618,10.2811,271000.0
2004-06-01 15:00:00,16.01,16.04,16.0,16.04,60600.0,10.2747,10.2939,10.2683,10.2939,60600.0
2004-06-01 15:30:00,16.04,16.07,16.04,16.06,197400.0,10.2939,10.3132,10.2939,10.3068,197400.0
2004-06-02 09:30:00,16.1,16.27,16.03,16.14,211800.0,10.3324,10.4415,10.2875,10.3581,211800.0
2004-06-02 10:00:00,16.14,16.15,15.97,15.99,83800.0,10.3581,10.3645,10.249,10.2618,83800.0
2004-06-02 10:30:00,15.99,16.01,15.98,16.0,83200.0,10.2618,10.2747,10.2554,10.2683,83200.0
2004-06-02 11:00:00,16.0,16.02,15.99,16.02,68000.0,10.2683,10.2811,10.2618,10.2811,68000.0
2004-06-02 11:30:00,16.03,16.18,16.03,16.14,141400.0,10.2875,10.3838,10.2875,10.3581,141400.0
2004-06-02 12:00:00,16.14,16.15,15.59,16.15,155600.0,10.3581,10.3645,10.0051,10.3645,155600.0
2004-06-02 12:30:00,16.15,16.18,16.14,16.14,126000.0,10.3645,10.3838,10.3581,10.3581,126000.0
2004-06-02 13:00:00,16.14,16.16,16.11,16.15,123600.0,10.3581,10.3709,10.3389,10.3645,123600.0
2004-06-02 13:30:00,16.16,16.18,16.15,16.18,132800.0,10.3709,10.3838,10.3645,10.3838,132800.0
2004-06-02 14:00:00,16.18,16.36,16.18,16.33,158000.0,10.3838,10.4993,10.3838,10.48,158000.0
2004-06-02 14:30:00,16.33,16.35,16.29,16.31,52000.0,10.48,10.4929,10.4544,10.4672,52000.0
2004-06-02 15:00:00,16.31,16.36,16.3,16.31,106000.0,10.4672,10.4993,10.4608,10.4672,106000.0
2004-06-02 15:30:00,16.31,16.4,16.3,16.35,264200.0,10.4672,10.525,10.4608,10.4929,264200.0
2004-06-03 09:30:00,16.35,16.38,16.15,16.22,143000.0,10.4929,10.5121,10.3645,10.4095,143000.0
2004-06-03 10:00:00,16.22,16.23,16.14,16.18,161600.0,10.4095,10.4159,10.3581,10.3838,161600.0
2004-06-03 10:30:00,16.19,16.25,16.18,16.19,65200.0,10.3902,10.4287,10.3838,10.3902,65200.0
2004-06-03 11:00:00,16.19,16.28,16.18,16.28,46000.0,10.3902,10.448,10.3838,10.448,46000.0
2004-06-03 11:30:00,16.28,16.38,16.26,16.35,40200.0,10.448,10.5121,10.4351,10.4929,40200.0
2004-06-03 12:00:00,16.33,16.33,16.29,16.29,19000.0,10.48,10.48,10.4544,10.4544,19000.0
2004-06-03 12:30:00,16.29,16.36,16.29,16.32,16400.0,10.4544,10.4993,10.4544,10.4736,16400.0
2004-06-03 13:00:00,16.32,16.32,16.25,16.29,28600.0,10.4736,10.4736,10.4287,10.4544,28600.0
2004-06-03 13:30:00,16.29,16.29,16.25,16.25,50600.0,10.4544,10.4544,10.4287,10.4287,50600.0
2004-06-03 14:00:00,16.23,16.24,16.18,16.2,172200.0,10.4159,10.4223,10.3838,10.3966,172200.0
2004-06-03 14:30:00,16.2,16.22,16.18,16.2,188000.0,10.3966,10.4095,10.3838,10.3966,188000.0
2004-06-03 15:00:00,16.19,16.21,16.18,16.2,78200.0,10.3902,10.403,10.3838,10.3966,78200.0
2004-06-03 15:30:00,16.2,16.2,16.06,16.13,207200.0,10.3966,10.3966,10.3068,10.3517,207200.0
2004-06-04 09:30:00,16.25,16.25,15.94,15.97,209800.0,10.4287,10.4287,10.2298,10.249,209800.0
2004-06-04 10:00:00,15.95,15.97,15.65,15.76,364800.0,10.2362,10.249,10.0436,10.1142,364800.0
2004-06-04 10:30:00,15.77,15.77,15.63,15.69,329200.0,10.1207,10.1207,10.0308,10.0693,329200.0
2004-06-04 11:00:00,15.69,15.74,15.66,15.69,96000.0,10.0693,10.1014,10.0501,10.0693,96000.0
2004-06-04 11:30:00,15.69,15.73,15.68,15.72,66200.0,10.0693,10.095,10.0629,10.0886,66200.0
2004-06-04 12:00:00,15.73,15.76,15.72,15.74,174800.0,10.095,10.1142,10.0886,10.1014,174800.0
2004-06-04 12:30:00,15.75,15.9,15.74,15.85,121400.0,10.1078,10.2041,10.1014,10.172,121400.0
2004-06-04 13:00:00,15.86,15.87,15.81,15.83,32600.0,10.1784,10.1848,10.1463,10.1592,32600.0
2004-06-04 13:30:00,15.83,15.85,15.8,15.81,50600.0,10.1592,10.172,10.1399,10.1463,50600.0
2004-06-04 14:00:00,15.81,15.81,15.72,15.75,116600.0,10.1463,10.1463,10.0886,10.1078,116600.0
2004-06-04 14:30:00,15.75,15.77,15.74,15.75,283000.0,10.1078,10.1207,10.1014,10.1078,283000.0
2004-06-04 15:00:00,15.75,15.8,15.73,15.8,94600.0,10.1078,10.1399,10.095,10.1399,94600.0
2004-06-04 15:30:00,15.8,15.8,15.69,15.75,237400.0,10.1399,10.1399,10.0693,10.1078,237400.0
2004-06-07 09:30:00,15.86,15.97,15.74,15.81,220800.0,10.1784,10.249,10.1014,10.1463,220800.0
2004-06-07 10:00:00,15.82,15.9,15.81,15.9,66000.0,10.1527,10.2041,10.1463,10.2041,66000.0
2004-06-07 10:30:00,15.9,15.97,15.9,15.97,85400.0,10.2041,10.249,10.2041,10.249,85400.0
2004-06-07 11:00:00,15.97,16.09,15.97,16.09,150400.0,10.249,10.326,10.249,10.326,150400.0
2004-06-07 11:30:00,16.08,16.16,16.08,16.12,137000.0,10.3196,10.3709,10.3196,10.3453,137000.0
2004-06-07 12:00:00,16.12,16.18,16.11,16.18,72400.0,10.3453,10.3838,10.3389,10.3838,72400.0
2004-06-07 12:30:00,16.18,16.21,16.14,16.15,85200.0,10.3838,10.403,10.3581,10.3645,85200.0
2004-06-07 13:00:00,16.15,16.18,16.15,16.18,74200.0,10.3645,10.3838,10.3645,10.3838,74200.0
2004-06-07 13:30:00,16.18,16.23,16.18,16.23,40400.0,10.3838,10.4159,10.3838,10.4159,40400.0
2004-06-07 14:00:00,16.24,16.25,16.18,16.19,54800.0,10.4223,10.4287,10.3838,10.3902,54800.0
2004-06-07 14:30:00,16.18,16.22,16.18,16.22,59000.0,10.3838,10.4095,10.3838,10.4095,59000.0
2004-06-07 15:00:00,16.21,16.21,16.18,16.19,117200.0,10.403,10.403,10.3838,10.3902,117200.0
2004-06-07 15:30:00,16.19,16.22,16.18,16.22,185200.0,10.3902,10.4095,10.3838,10.4095,185200.0
2004-06-08 09:30:00,16.24,16.28,16.22,16.24,77600.0,10.4223,10.448,10.4095,10.4223,77600.0
2004-06-08 10:00:00,16.23,16.23,16.05,16.1,129600.0,10.4159,10.4159,10.3004,10.3324,129600.0
2004-06-08 10:30:00,16.1,16.1,15.97,15.97,235200.0,10.3324,10.3324,10.249,10.249,235200.0
2004-06-08 11:00:00,15.98,15.99,15.96,15.99,206600.0,10.2554,10.2618,10.2426,10.2618,206600.0
2004-06-08 11:30:00,15.99,16.04,15.98,16.04,143800.0,10.2618,10.2939,10.2554,10.2939,143800.0
2004-06-08 12:00:00,16.05,16.07,16.05,16.06,172400.0,10.3004,10.3132,10.3004,10.3068,172400.0
2004-06-08 12:30:00,16.07,16.09,16.02,16.03,52000.0,10.3132,10.326,10.2811,10.2875,52000.0
2004-06-08 13:00:00,16.03,16.08,15.99,16.08,115400.0,10.2875,10.3196,10.2618,10.3196,115400.0
2004-06-08 13:30:00,16.08,16.08,16.04,16.05,61800.0,10.3196,10.3196,10.2939,10.3004,61800.0
2004-06-08 14:00:00,16.05,16.06,16.0,16.06,61600.0,10.3004,10.3068,10.2683,10.3068,61600.0
2004-06-08 14:30:00,16.06,16.11,16.05,16.06,62400.0,10.3068,10.3389,10.3004,10.3068,62400.0
2004-06-08 15:00:00,16.06,16.08,16.04,16.04,72800.0,10.3068,10.3196,10.2939,10.2939,72800.0
2004-06-08 15:30:00,16.02,16.09,15.99,16.07,150000.0,10.2811,10.326,10.2618,10.3132,150000.0
2004-06-09 09:30:00,15.93,16.05,15.93,16.04,195400.0,10.2233,10.3004,10.2233,10.2939,195400.0
2004-06-09 10:00:00,16.04,16.05,15.95,15.96,125600.0,10.2939,10.3004,10.2362,10.2426,125600.0
2004-06-09 10:30:00,15.97,15.97,15.81,15.81,101400.0,10.249,10.249,10.1463,10.1463,101400.0
2004-06-09 11:00:00,15.81,15.85,15.81,15.83,74600.0,10.1463,10.172,10.1463,10.1592,74600.0
2004-06-09 11:30:00,15.83,15.87,15.83,15.85,56200.0,10.1592,10.1848,10.1592,10.172,56200.0
2004-06-09 12:00:00,15.85,15.88,15.81,15.87,84800.0,10.172,10.1913,10.1463,10.1848,84800.0
2004-06-09 12:30:00,15.86,15.86,15.68,15.77,232800.0,10.1784,10.1784,10.0629,10.1207,232800.0
2004-06-09 13:00:00,15.78,15.83,15.78,15.81,87400.0,10.1271,10.1592,10.1271,10.1463,87400.0
2004-06-09 13:30:00,15.81,15.81,15.72,15.76,159800.0,10.1463,10.1463,10.0886,10.1142,159800.0
2004-06-09 14:00:00,15.75,15.81,15.67,15.81,136200.0,10.1078,10.1463,10.0565,10.1463,136200.0
2004-06-09 14:30:00,15.83,15.88,15.81,15.83,94800.0,10.1592,10.1913,10.1463,10.1592,94800.0
2004-06-09 15:00:00,15.83,15.83,15.65,15.74,320400.0,10.1592,10.1592,10.0436,10.1014,320400.0
2004-06-09 15:30:00,15.74,15.86,15.72,15.83,285600.0,10.1014,10.1784,10.0886,10.1592,285600.0
2004-06-10 09:30:00,15.81,15.94,15.76,15.78,103400.0,10.1463,10.2298,10.1142,10.1271,103400.0
2004-06-10 10:00:00,15.77,15.77,15.7,15.73,153400.0,10.1207,10.1207,10.0757,10.095,153400.0
2004-06-10 10:30:00,15.72,15.73,15.49,15.53,487800.0,10.0886,10.095,9.941,9.9666,487800.0
2004-06-10 11:00:00,15.53,15.59,15.45,15.59,101200.0,9.9666,10.0051,9.9153,10.0051,101200.0
2004-06-10 11:30:00,15.59,15.68,15.59,15.63,102600.0,10.0051,10.0629,10.0051,10.0308,102600.0
2004-06-10 12:00:00,15.63,15.63,15.55,15.56,68000.0,10.0308,10.0308,9.9795,9.9859,68000.0
2004-06-10 12:30:00,15.56,15.58,15.54,15.54,114600.0,9.9859,9.9987,9.9731,9.9731,114600.0
2004-06-10 13:00:00,15.55,15.61,15.49,15.52,157000.0,9.9795,10.018,9.941,9.9602,157000.0
2004-06-10 13:30:00,15.52,15.6,15.51,15.6,194800.0,9.9602,10.0116,9.9538,10.0116,194800.0
2004-06-10 14:00:00,15.6,15.62,15.55,15.55,66800.0,10.0116,10.0244,9.9795,9.9795,66800.0
2004-06-10 14:30:00,15.56,15.56,15.53,15.54,82200.0,9.9859,9.9859,9.9666,9.9731,82200.0
2004-06-10 15:00:00,15.53,15.54,15.45,15.49,425400.0,9.9666,9.9731,9.9153,9.941,425400.0
2004-06-10 15:30:00,15.49,15.51,15.45,15.45,498600.0,9.941,9.9538,9.9153,9.9153,498600.0
2004-06-14 09:30:00,15.45,15.45,15.33,15.35,129600.0,9.9153,9.9153,9.8383,9.8511,129600.0
2004-06-14 10:00:00,15.35,15.4,15.28,15.31,159000.0,9.8511,9.8832,9.8062,9.8254,159000.0
2004-06-14 10:30:00,15.35,15.35,15.18,15.19,288800.0,9.8511,9.8511,9.742,9.7484,288800.0
2004-06-14 11:00:00,15.19,15.2,15.07,15.09,192400.0,9.7484,9.7549,9.6714,9.6843,192400.0
2004-06-14 11:30:00,15.08,15.14,15.06,15.12,182400.0,9.6778,9.7163,9.665,9.7035,182400.0
2004-06-14 12:00:00,15.12,15.15,15.05,15.15,178600.0,9.7035,9.7228,9.6586,9.7228,178600.0
2004-06-14 12:30:00,15.15,15.19,15.09,15.1,119200.0,9.7228,9.7484,9.6843,9.6907,119200.0
2004-06-14 13:00:00,15.11,15.18,15.11,15.11,140800.0,9.6971,9.742,9.6971,9.6971,140800.0
2004-06-14 13:30:00,15.12,15.24,15.12,15.23,151800.0,9.7035,9.7805,9.7035,9.7741,151800.0
2004-06-14 14:00:00,15.23,15.38,15.18,15.32,609400.0,9.7741,9.8704,9.742,9.8319,609400.0
2004-06-14 14:30:00,15.31,15.33,15.2,15.26,271600.0,9.8254,9.8383,9.7549,9.7934,271600.0
2004-06-14 15:00:00,15.26,15.29,15.24,15.27,377600.0,9.7934,9.8126,9.7805,9.7998,377600.0
2004-06-14 15:30:00,15.27,15.3,15.26,15.3,353200.0,9.7998,9.819,9.7934,9.819,353200.0
2004-06-15 09:30:00,15.37,15.43,15.33,15.4,366600.0,9.864,9.9025,9.8383,9.8832,366600.0
2004-06-15 10:00:00,15.4,15.47,15.4,15.45,206000.0,9.8832,9.9281,9.8832,9.9153,206000.0
2004-06-15 10:30:00,15.45,15.48,15.42,15.43,69800.0,9.9153,9.9345,9.896,9.9025,69800.0
2004-06-15 11:00:00,15.44,15.45,15.4,15.44,75000.0,9.9089,9.9153,9.8832,9.9089,75000.0
2004-06-15 11:30:00,15.45,15.5,15.44,15.47,131600.0,9.9153,9.9474,9.9089,9.9281,131600.0
2004-06-15 12:00:00,15.49,15.49,15.45,15.49,135800.0,9.941,9.941,9.9153,9.941,135800.0
2004-06-15 12:30:00,15.49,15.53,15.49,15.49,91800.0,9.941,9.9666,9.941,9.941,91800.0
2004-06-15 13:00:00,15.48,15.51,15.43,15.43,103000.0,9.9345,9.9538,9.9025,9.9025,103000.0
2004-06-15 13:30:00,15.44,15.5,15.42,15.49,65400.0,9.9089,9.9474,9.896,9.941,65400.0
2004-06-15 14:00:00,15.5,15.52,15.43,15.44,110400.0,9.9474,9.9602,9.9025,9.9089,110400.0
2004-06-15 14:30:00,15.45,15.51,15.41,15.41,138600.0,9.9153,9.9538,9.8896,9.8896,138600.0
2004-06-15 15:00:00,15.41,15.46,15.38,15.4,248000.0,9.8896,9.9217,9.8704,9.8832,248000.0
2004-06-15 15:30:00,15.39,15.46,15.39,15.45,216800.0,9.8768,9.9217,9.8768,9.9153,216800.0
2004-06-16 09:30:00,15.51,15.56,15.34,15.36,86600.0,9.9538,9.9859,9.8447,9.8575,86600.0
2004-06-16 10:00:00,15.36,15.43,15.35,15.38,64400.0,9.8575,9.9025,9.8511,9.8704,64400.0
2004-06-16 10:30:00,15.39,15.45,15.38,15.45,57400.0,9.8768,9.9153,9.8704,9.9153,57400.0
2004-06-16 11:00:00,15.45,15.47,15.4,15.4,35200.0,9.9153,9.9281,9.8832,9.8832,35200.0
2004-06-16 11:30:00,15.41,15.43,15.37,15.43,71800.0,9.8896,9.9025,9.864,9.9025,71800.0
2004-06-16 12:00:00,15.4,15.43,15.37,15.4,31800.0,9.8832,9.9025,9.864,9.8832,31800.0
2004-06-16 12:30:00,15.4,15.44,15.39,15.43,44800.0,9.8832,9.9089,9.8768,9.9025,44800.0
2004-06-16 13:00:00,15.43,15.46,15.4,15.45,104400.0,9.9025,9.9217,9.8832,9.9153,104400.0
2004-06-16 13:30:00,15.43,15.46,15.43,15.44,72200.0,9.9025,9.9217,9.9025,9.9089,72200.0
2004-06-16 14:00:00,15.43,15.47,15.43,15.46,124400.0,9.9025,9.9281,9.9025,9.9217,124400.0
2004-06-16 14:30:00,15.46,15.49,15.44,15.49,75000.0,9.9217,9.941,9.9089,9.941,75000.0
2004-06-16 15:00:00,15.49,15.54,15.45,15.54,96600.0,9.941,9.9731,9.9153,9.9731,96600.0
2004-06-16 15:30:00,15.54,15.54,15.47,15.5,166800.0,9.9731,9.9731,9.9281,9.9474,166800.0
2004-06-17 09:30:00,15.45,15.52,15.43,15.52,136000.0,9.9153,9.9602,9.9025,9.9602,136000.0
2004-06-17 10:00:00,15.5,15.53,15.47,15.53,145200.0,9.9474,9.9666,9.9281,9.9666,145200.0
2004-06-17 10:30:00,15.52,15.66,15.52,15.6,195400.0,9.9602,10.0501,9.9602,10.0116,195400.0
2004-06-17 11:00:00,15.61,15.83,15.61,15.74,263200.0,10.018,10.1592,10.018,10.1014,263200.0
2004-06-17 11:30:00,15.74,15.76,15.63,15.64,140200.0,10.1014,10.1142,10.0308,10.0372,140200.0
2004-06-17 12:00:00,15.64,15.72,15.61,15.72,168600.0,10.0372,10.0886,10.018,10.0886,168600.0
2004-06-17 12:30:00,15.74,15.74,15.65,15.67,82400.0,10.1014,10.1014,10.0436,10.0565,82400.0
2004-06-17 13:00:00,15.67,15.73,15.65,15.72,61000.0,10.0565,10.095,10.0436,10.0886,61000.0
2004-06-17 13:30:00,15.71,15.76,15.67,15.75,97200.0,10.0822,10.1142,10.0565,10.1078,97200.0
2004-06-17 14:00:00,15.76,15.81,15.72,15.8,139800.0,10.1142,10.1463,10.0886,10.1399,139800.0
2004-06-17 14:30:00,15.8,15.8,15.71,15.71,115600.0,10.1399,10.1399,10.0822,10.0822,115600.0
2004-06-17 15:00:00,15.71,15.71,15.65,15.66,109400.0,10.0822,10.0822,10.0436,10.0501,109400.0
2004-06-17 15:30:00,15.66,15.68,15.65,15.68,212800.0,10.0501,10.0629,10.0436,10.0629,212800.0
2004-06-18 09:30:00,15.67,15.74,15.67,15.7,114600.0,10.0565,10.1014,10.0565,10.0757,114600.0
2004-06-18 10:00:00,15.69,15.78,15.67,15.76,62600.0,10.0693,10.1271,10.0565,10.1142,62600.0
2004-06-18 10:30:00,15.77,15.87,15.77,15.82,76800.0,10.1207,10.1848,10.1207,10.1527,76800.0
2004-06-18 11:00:00,15.82,15.93,15.81,15.9,237000.0,10.1527,10.2233,10.1463,10.2041,237000.0
2004-06-18 11:30:00,15.9,15.96,15.87,15.94,214800.0,10.2041,10.2426,10.1848,10.2298,214800.0
2004-06-18 12:00:00,15.96,15.96,15.93,15.94,190600.0,10.2426,10.2426,10.2233,10.2298,190600.0
2004-06-18 12:30:00,15.94,15.94,15.89,15.89,38600.0,10.2298,10.2298,10.1977,10.1977,38600.0
2004-06-18 13:00:00,15.88,15.93,15.88,15.9,67800.0,10.1913,10.2233,10.1913,10.2041,67800.0
2004-06-18 13:30:00,15.9,15.96,15.9,15.94,62800.0,10.2041,10.2426,10.2041,10.2298,62800.0
2004-06-18 14:00:00,15.94,15.96,15.93,15.95,79800.0,10.2298,10.2426,10.2233,10.2362,79800.0
2004-06-18 14:30:00,15.95,15.95,15.91,15.92,160400.0,10.2362,10.2362,10.2105,10.2169,160400.0
2004-06-18 15:00:00,15.92,15.94,15.84,15.84,169400.0,10.2169,10.2298,10.1656,10.1656,169400.0
2004-06-18 15:30:00,15.85,15.86,15.81,15.83,228400.0,10.172,10.1784,10.1463,10.1592,228400.0
2004-06-21 09:30:00,15.77,15.95,15.7,15.95,173800.0,10.1207,10.2362,10.0757,10.2362,173800.0
2004-06-21 10:00:00,15.96,15.96,15.9,15.92,65000.0,10.2426,10.2426,10.2041,10.2169,65000.0
2004-06-21 10:30:00,15.92,15.95,15.87,15.92,87400.0,10.2169,10.2362,10.1848,10.2169,87400.0
2004-06-21 11:00:00,15.92,15.93,15.87,15.88,60800.0,10.2169,10.2233,10.1848,10.1913,60800.0
2004-06-21 11:30:00,15.88,15.9,15.85,15.88,24400.0,10.1913,10.2041,10.172,10.1913,24400.0
2004-06-21 12:00:00,15.88,15.88,15.86,15.87,22600.0,10.1913,10.1913,10.1784,10.1848,22600.0
2004-06-21 12:30:00,15.87,15.87,15.85,15.86,31600.0,10.1848,10.1848,10.172,10.1784,31600.0
2004-06-21 13:00:00,15.86,15.87,15.84,15.85,20400.0,10.1784,10.1848,10.1656,10.172,20400.0
2004-06-21 13:30:00,15.86,15.9,15.86,15.89,105400.0,10.1784,10.2041,10.1784,10.1977,105400.0
2004-06-21 14:00:00,15.89,15.93,15.88,15.93,86000.0,10.1977,10.2233,10.1913,10.2233,86000.0
2004-06-21 14:30:00,15.93,15.96,15.9,15.95,94000.0,10.2233,10.2426,10.2041,10.2362,94000.0
2004-06-21 15:00:00,15.95,15.97,15.86,15.86,112600.0,10.2362,10.249,10.1784,10.1784,112600.0
2004-06-21 15:30:00,15.86,15.92,15.84,15.88,268600.0,10.1784,10.2169,10.1656,10.1913,268600.0
2004-06-22 09:30:00,15.9,15.9,15.78,15.79,174400.0,10.2041,10.2041,10.1271,10.1335,174400.0
2004-06-22 10:00:00,15.79,15.8,15.77,15.79,96400.0,10.1335,10.1399,10.1207,10.1335,96400.0
2004-06-22 10:30:00,15.79,15.81,15.78,15.8,106200.0,10.1335,10.1463,10.1271,10.1399,106200.0
2004-06-22 11:00:00,15.77,15.77,15.67,15.72,89800.0,10.1207,10.1207,10.0565,10.0886,89800.0
2004-06-22 11:30:00,15.72,15.76,15.72,15.73,56600.0,10.0886,10.1142,10.0886,10.095,56600.0
2004-06-22 12:00:00,15.74,15.78,15.72,15.76,48000.0,10.1014,10.1271,10.0886,10.1142,48000.0
2004-06-22 12:30:00,15.76,15.77,15.73,15.74,101000.0,10.1142,10.1207,10.095,10.1014,101000.0
2004-06-22 13:00:00,15.74,15.77,15.72,15.72,62400.0,10.1014,10.1207,10.0886,10.0886,62400.0
2004-06-22 13:30:00,15.73,15.8,15.73,15.8,46000.0,10.095,10.1399,10.095,10.1399,46000.0
2004-06-22 14:00:00,15.8,15.89,15.78,15.88,61800.0,10.1399,10.1977,10.1271,10.1913,61800.0
2004-06-22 14:30:00,15.89,15.89,15.85,15.87,50400.0,10.1977,10.1977,10.172,10.1848,50400.0
2004-06-22 15:00:00,15.87,15.87,15.77,15.84,92400.0,10.1848,10.1848,10.1207,10.1656,92400.0
2004-06-22 15:30:00,15.84,15.88,15.81,15.86,99200.0,10.1656,10.1913,10.1463,10.1784,99200.0
2004-06-23 09:30:00,15.73,15.83,15.65,15.8,257200.0,10.095,10.1592,10.0436,10.1399,257200.0
2004-06-23 10:00:00,15.8,15.92,15.77,15.9,60400.0,10.1399,10.2169,10.1207,10.2041,60400.0
2004-06-23 10:30:00,15.9,15.9,15.77,15.82,74400.0,10.2041,10.2041,10.1207,10.1527,74400.0
2004-06-23 11:00:00,15.81,15.83,15.7,15.83,182600.0,10.1463,10.1592,10.0757,10.1592,182600.0
2004-06-23 11:30:00,15.82,15.88,15.8,15.88,46200.0,10.1527,10.1913,10.1399,10.1913,46200.0
2004-06-23 12:00:00,15.87,15.95,15.86,15.9,88200.0,10.1848,10.2362,10.1784,10.2041,88200.0
2004-06-23 12:30:00,15.9,15.93,15.88,15.9,51000.0,10.2041,10.2233,10.1913,10.2041,51000.0
2004-06-23 13:00:00,15.9,15.93,15.9,15.91,19600.0,10.2041,10.2233,10.2041,10.2105,19600.0
2004-06-23 13:30:00,15.92,15.95,15.9,15.92,40800.0,10.2169,10.2362,10.2041,10.2169,40800.0
2004-06-23 14:00:00,15.9,15.94,15.87,15.88,47400.0,10.2041,10.2298,10.1848,10.1913,47400.0
2004-06-23 14:30:00,15.88,15.99,15.88,15.98,138600.0,10.1913,10.2618,10.1913,10.2554,138600.0
2004-06-23 15:00:00,15.97,16.03,15.96,16.03,369200.0,10.249,10.2875,10.2426,10.2875,369200.0
2004-06-23 15:30:00,16.04,16.04,15.96,15.99,252200.0,10.2939,10.2939,10.2426,10.2618,252200.0
2004-06-24 09:30:00,16.0,16.05,15.97,16.03,89000.0,10.2683,10.3004,10.249,10.2875,89000.0
2004-06-24 10:00:00,16.05,16.21,16.03,16.16,143800.0,10.3004,10.403,10.2875,10.3709,143800.0
2004-06-24 10:30:00,16.14,16.16,16.04,16.04,194400.0,10.3581,10.3709,10.2939,10.2939,194400.0
2004-06-24 11:00:00,16.04,16.04,15.97,16.01,149600.0,10.2939,10.2939,10.249,10.2747,149600.0
2004-06-24 11:30:00,16.01,16.02,15.99,15.99,217600.0,10.2747,10.2811,10.2618,10.2618,217600.0
2004-06-24 12:00:00,15.99,15.99,15.96,15.97,120200.0,10.2618,10.2618,10.2426,10.249,120200.0
2004-06-24 12:30:00,15.97,15.97,15.91,15.91,81400.0,10.249,10.249,10.2105,10.2105,81400.0
2004-06-24 13:00:00,15.91,15.93,15.89,15.93,90200.0,10.2105,10.2233,10.1977,10.2233,90200.0
2004-06-24 13:30:00,15.93,15.93,15.86,15.87,61400.0,10.2233,10.2233,10.1784,10.1848,61400.0
2004-06-24 14:00:00,15.87,15.88,15.86,15.86,66400.0,10.1848,10.1913,10.1784,10.1784,66400.0
2004-06-24 14:30:00,15.86,15.91,15.84,15.86,126200.0,10.1784,10.2105,10.1656,10.1784,126200.0
2004-06-24 15:00:00,15.85,15.9,15.85,15.88,110800.0,10.172,10.2041,10.172,10.1913,110800.0
2004-06-24 15:30:00,15.88,15.9,15.83,15.9,279000.0,10.1913,10.2041,10.1592,10.2041,279000.0
2004-06-25 09:30:00,15.88,16.05,15.81,16.02,106000.0,10.1913,10.3004,10.1463,10.2811,106000.0
2004-06-25 10:00:00,16.02,16.1,16.01,16.09,116400.0,10.2811,10.3324,10.2747,10.326,116400.0
2004-06-25 10:30:00,16.09,16.22,16.09,16.17,167000.0,10.326,10.4095,10.326,10.3774,167000.0
2004-06-25 11:00:00,16.17,16.34,16.15,16.34,137800.0,10.3774,10.4865,10.3645,10.4865,137800.0
2004-06-25 11:30:00,16.33,16.42,16.33,16.33,153800.0,10.48,10.5378,10.48,10.48,153800.0
2004-06-25 12:00:00,16.3,16.35,16.3,16.31,129000.0,10.4608,10.4929,10.4608,10.4672,129000.0
2004-06-25 12:30:00,16.31,16.35,16.3,16.35,80400.0,10.4672,10.4929,10.4608,10.4929,80400.0
2004-06-25 13:00:00,16.35,16.36,16.34,16.35,140200.0,10.4929,10.4993,10.4865,10.4929,140200.0
2004-06-25 13:30:00,16.32,16.35,16.32,16.34,192000.0,10.4736,10.4929,10.4736,10.4865,192000.0
2004-06-25 14:00:00,16.35,16.43,16.34,16.43,608400.0,10.4929,10.5442,10.4865,10.5442,608400.0
2004-06-25 14:30:00,16.41,16.43,16.36,16.41,204800.0,10.5314,10.5442,10.4993,10.5314,204800.0
2004-06-25 15:00:00,16.41,16.42,16.36,16.38,260000.0,10.5314,10.5378,10.4993,10.5121,260000.0
2004-06-25 15:30:00,16.39,16.43,16.36,16.43,278600.0,10.5186,10.5442,10.4993,10.5442,278600.0
2004-06-28 09:30:00,16.48,16.62,16.45,16.59,581800.0,10.5763,10.6662,10.5571,10.6469,581800.0
2004-06-28 10:00:00,16.57,16.68,16.53,16.61,131000.0,10.6341,10.7047,10.6084,10.6597,131000.0
2004-06-28 10:30:00,16.61,16.71,16.61,16.65,130400.0,10.6597,10.7239,10.6597,10.6854,130400.0
2004-06-28 11:00:00,16.65,16.7,16.61,16.69,88200.0,10.6854,10.7175,10.6597,10.7111,88200.0
2004-06-28 11:30:00,16.7,16.71,16.61,16.66,91000.0,10.7175,10.7239,10.6597,10.6918,91000.0
2004-06-28 12:00:00,16.66,16.68,16.65,16.66,62200.0,10.6918,10.7047,10.6854,10.6918,62200.0
2004-06-28 12:30:00,16.66,16.76,16.66,16.76,108000.0,10.6918,10.756,10.6918,10.756,108000.0
2004-06-28 13:00:00,16.77,16.77,16.72,16.72,72000.0,10.7624,10.7624,10.7303,10.7303,72000.0
2004-06-28 13:30:00,16.72,16.72,16.66,16.66,112000.0,10.7303,10.7303,10.6918,10.6918,112000.0
2004-06-28 14:00:00,16.66,16.67,16.6,16.61,128000.0,10.6918,10.6982,10.6533,10.6597,128000.0
2004-06-28 14:30:00,16.6,16.65,16.58,16.62,225000.0,10.6533,10.6854,10.6405,10.6662,225000.0
2004-06-28 15:00:00,16.62,16.62,16.5,16.5,208800.0,10.6662,10.6662,10.5891,10.5891,208800.0
2004-06-28 15:30:00,16.5,16.53,16.43,16.49,410600.0,10.5891,10.6084,10.5442,10.5827,410600.0
2004-06-29 09:30:00,16.48,16.48,16.22,16.22,125200.0,10.5763,10.5763,10.4095,10.4095,125200.0
2004-06-29 10:00:00,16.23,16.29,16.14,16.21,312600.0,10.4159,10.4544,10.3581,10.403,312600.0
2004-06-29 10:30:00,16.21,16.27,16.21,16.24,111800.0,10.403,10.4415,10.403,10.4223,111800.0
2004-06-29 11:00:00,16.24,16.24,15.97,16.03,317800.0,10.4223,10.4223,10.249,10.2875,317800.0
2004-06-29 11:30:00,16.03,16.17,15.99,16.17,205800.0,10.2875,10.3774,10.2618,10.3774,205800.0
2004-06-29 12:00:00,16.18,16.29,16.08,16.14,218600.0,10.3838,10.4544,10.3196,10.3581,218600.0
2004-06-29 12:30:00,16.14,16.15,16.1,16.1,114400.0,10.3581,10.3645,10.3324,10.3324,114400.0
2004-06-29 13:00:00,16.11,16.16,16.08,16.15,61400.0,10.3389,10.3709,10.3196,10.3645,61400.0
2004-06-29 13:30:00,16.15,16.19,16.13,16.16,132400.0,10.3645,10.3902,10.3517,10.3709,132400.0
2004-06-29 14:00:00,16.16,16.24,16.14,16.14,104200.0,10.3709,10.4223,10.3581,10.3581,104200.0
2004-06-29 14:30:00,16.13,16.18,16.12,16.18,92600.0,10.3517,10.3838,10.3453,10.3838,92600.0
2004-06-29 15:00:00,16.18,16.23,16.18,16.21,147800.0,10.3838,10.4159,10.3838,10.403,147800.0
2004-06-29 15:30:00,16.21,16.25,16.2,16.24,193600.0,10.403,10.4287,10.3966,10.4223,193600.0
2004-06-30 09:30:00,16.28,16.35,16.28,16.31,80000.0,10.448,10.4929,10.448,10.4672,80000.0
2004-06-30 10:00:00,16.3,16.3,16.2,16.22,70800.0,10.4608,10.4608,10.3966,10.4095,70800.0
2004-06-30 10:30:00,16.22,16.23,16.19,16.19,51600.0,10.4095,10.4159,10.3902,10.3902,51600.0
2004-06-30 11:00:00,16.2,16.2,16.17,16.18,53800.0,10.3966,10.3966,10.3774,10.3838,53800.0
2004-06-30 11:30:00,16.17,16.18,16.11,16.11,75200.0,10.3774,10.3838,10.3389,10.3389,75200.0
2004-06-30 12:00:00,16.11,16.13,16.08,16.13,90400.0,10.3389,10.3517,10.3196,10.3517,90400.0
2004-06-30 12:30:00,16.13,16.14,16.07,16.08,49600.0,10.3517,10.3581,10.3132,10.3196,49600.0
2004-06-30 13:00:00,16.07,16.16,16.07,16.16,104000.0,10.3132,10.3709,10.3132,10.3709,104000.0
2004-06-30 13:30:00,16.16,16.19,16.15,16.19,54800.0,10.3709,10.3902,10.3645,10.3902,54800.0
2004-06-30 14:00:00,16.19,16.46,16.18,16.46,172200.0,10.3902,10.5635,10.3838,10.5635,172200.0
2004-06-30 14:30:00,16.46,16.5,16.31,16.35,376000.0,10.5635,10.5891,10.4672,10.4929,376000.0
2004-06-30 15:00:00,16.34,16.48,16.32,16.45,179600.0,10.4865,10.5763,10.4736,10.5571,179600.0
2004-06-30 15:30:00,16.46,16.52,16.45,16.48,461400.0,10.5635,10.602,10.5571,10.5763,461400.0
2004-07-01 09:30:00,16.48,16.48,16.23,16.28,154400.0,10.5763,10.5763,10.4159,10.448,154400.0
2004-07-01 10:00:00,16.29,16.34,16.24,16.25,127600.0,10.4544,10.4865,10.4223,10.4287,127600.0
2004-07-01 10:30:00,16.25,16.27,16.1,16.1,151400.0,10.4287,10.4415,10.3324,10.3324,151400.0
2004-07-01 11:00:00,16.1,16.13,16.06,16.07,125000.0,10.3324,10.3517,10.3068,10.3132,125000.0
2004-07-01 11:30:00,16.07,16.07,16.05,16.05,85400.0,10.3132,10.3132,10.3004,10.3004,85400.0
2004-07-01 12:00:00,16.04,16.05,16.03,16.04,83200.0,10.2939,10.3004,10.2875,10.2939,83200.0
2004-07-01 12:30:00,16.03,16.05,15.99,16.04,82600.0,10.2875,10.3004,10.2618,10.2939,82600.0
2004-07-01 13:00:00,16.04,16.07,16.04,16.05,175800.0,10.2939,10.3132,10.2939,10.3004,175800.0
2004-07-01 13:30:00,16.05,16.05,15.99,16.03,150000.0,10.3004,10.3004,10.2618,10.2875,150000.0
2004-07-01 14:00:00,16.03,16.05,16.02,16.05,143400.0,10.2875,10.3004,10.2811,10.3004,143400.0
2004-07-01 14:30:00,16.05,16.08,16.04,16.08,159400.0,10.3004,10.3196,10.2939,10.3196,159400.0
2004-07-01 15:00:00,16.08,16.1,16.06,16.1,429200.0,10.3196,10.3324,10.3068,10.3324,429200.0
2004-07-01 15:30:00,16.1,16.18,16.09,16.14,352600.0,10.3324,10.3838,10.326,10.3581,352600.0
2004-07-02 09:30:00,16.14,16.15,16.04,16.08,84000.0,10.3581,10.3645,10.2939,10.3196,84000.0
2004-07-02 10:00:00,16.08,16.13,16.05,16.09,231800.0,10.3196,10.3517,10.3004,10.326,231800.0
2004-07-02 10:30:00,16.09,16.11,16.06,16.1,97400.0,10.326,10.3389,10.3068,10.3324,97400.0
2004-07-02 11:00:00,16.1,16.13,16.09,16.1,57000.0,10.3324,10.3517,10.326,10.3324,57000.0
2004-07-02 11:30:00,16.1,16.13,16.09,16.13,71600.0,10.3324,10.3517,10.326,10.3517,71600.0
2004-07-02 12:00:00,16.13,16.15,16.11,16.11,63800.0,10.3517,10.3645,10.3389,10.3389,63800.0
2004-07-02 12:30:00,16.12,16.14,16.11,16.13,53800.0,10.3453,10.3581,10.3389,10.3517,53800.0
2004-07-02 13:00:00,16.13,16.15,16.13,16.14,81200.0,10.3517,10.3645,10.3517,10.3581,81200.0
2004-07-02 13:30:00,16.14,16.15,16.11,16.12,40000.0,10.3581,10.3645,10.3389,10.3453,40000.0
2004-07-02 14:00:00,16.12,16.14,16.06,16.14,153400.0,10.3453,10.3581,10.3068,10.3581,153400.0
2004-07-02 14:30:00,16.14,16.15,16.09,16.11,56000.0,10.3581,10.3645,10.326,10.3389,56000.0
2004-07-02 15:00:00,16.11,16.11,16.1,16.11,38800.0,10.3389,10.3389,10.3324,10.3389,38800.0
2004-07-02 15:30:00,16.11,16.11,16.09,16.11,99000.0,10.3389,10.3389,10.326,10.3389,99000.0
2004-07-06 09:30:00,16.0,16.05,15.95,15.99,213800.0,10.2683,10.3004,10.2362,10.2618,213800.0
2004-07-06 10:00:00,15.97,15.98,15.9,15.96,129000.0,10.249,10.2554,10.2041,10.2426,129000.0
2004-07-06 10:30:00,15.96,16.1,15.96,16.09,78200.0,10.2426,10.3324,10.2426,10.326,78200.0
2004-07-06 11:00:00,16.1,16.1,15.97,15.97,93800.0,10.3324,10.3324,10.249,10.249,93800.0
2004-07-06 11:30:00,15.97,16.0,15.93,16.0,65400.0,10.249,10.2683,10.2233,10.2683,65400.0
2004-07-06 12:00:00,16.0,16.0,15.95,15.97,94400.0,10.2683,10.2683,10.2362,10.249,94400.0
2004-07-06 12:30:00,15.97,15.99,15.94,15.99,80000.0,10.249,10.2618,10.2298,10.2618,80000.0
2004-07-06 13:00:00,15.99,15.99,15.92,15.93,156200.0,10.2618,10.2618,10.2169,10.2233,156200.0
2004-07-06 13:30:00,15.93,15.94,15.86,15.93,145200.0,10.2233,10.2298,10.1784,10.2233,145200.0
2004-07-06 14:00:00,15.93,15.94,15.91,15.91,53200.0,10.2233,10.2298,10.2105,10.2105,53200.0
2004-07-06 14:30:00,15.9,15.96,15.9,15.95,76600.0,10.2041,10.2426,10.2041,10.2362,76600.0
2004-07-06 15:00:00,15.95,16.08,15.95,16.01,140800.0,10.2362,10.3196,10.2362,10.2747,140800.0
2004-07-06 15:30:00,16.02,16.08,16.0,16.04,233400.0,10.2811,10.3196,10.2683,10.2939,233400.0
2004-07-07 09:30:00,16.0,16.1,16.0,16.08,101000.0,10.2683,10.3324,10.2683,10.3196,101000.0
2004-07-07 10:00:00,16.07,16.14,16.07,16.11,96600.0,10.3132,10.3581,10.3132,10.3389,96600.0
2004-07-07 10:30:00,16.11,16.11,16.05,16.07,324800.0,10.3389,10.3389,10.3004,10.3132,324800.0
2004-07-07 11:00:00,16.07,16.08,16.05,16.05,78800.0,10.3132,10.3196,10.3004,10.3004,78800.0
2004-07-07 11:30:00,16.06,16.08,16.02,16.08,92200.0,10.3068,10.3196,10.2811,10.3196,92200.0
2004-07-07 12:00:00,16.09,16.13,16.08,16.13,84400.0,10.326,10.3517,10.3196,10.3517,84400.0
2004-07-07 12:30:00,16.13,16.17,16.12,16.15,96000.0,10.3517,10.3774,10.3453,10.3645,96000.0
2004-07-07 13:00:00,16.15,16.2,16.13,16.2,55000.0,10.3645,10.3966,10.3517,10.3966,55000.0
2004-07-07 13:30:00,16.2,16.24,16.2,16.23,70400.0,10.3966,10.4223,10.3966,10.4159,70400.0
2004-07-07 14:00:00,16.23,16.24,16.19,16.2,79600.0,10.4159,10.4223,10.3902,10.3966,79600.0
2004-07-07 14:30:00,16.2,16.23,16.2,16.2,88800.0,10.3966,10.4159,10.3966,10.3966,88800.0
2004-07-07 15:00:00,16.2,16.22,16.13,16.17,153800.0,10.3966,10.4095,10.3517,10.3774,153800.0
2004-07-07 15:30:00,16.17,16.18,16.16,16.18,288000.0,10.3774,10.3838,10.3709,10.3838,288000.0
2004-07-08 09:30:00,16.14,16.14,16.05,16.08,149200.0,10.3581,10.3581,10.3004,10.3196,149200.0
2004-07-08 10:00:00,16.08,16.16,16.08,16.13,289800.0,10.3196,10.3709,10.3196,10.3517,289800.0
2004-07-08 10:30:00,16.13,16.15,16.08,16.09,52000.0,10.3517,10.3645,10.3196,10.326,52000.0
2004-07-08 11:00:00,16.09,16.15,16.09,16.12,46200.0,10.326,10.3645,10.326,10.3453,46200.0
2004-07-08 11:30:00,16.13,16.13,16.07,16.07,26800.0,10.3517,10.3517,10.3132,10.3132,26800.0
2004-07-08 12:00:00,16.08,16.11,16.06,16.11,67600.0,10.3196,10.3389,10.3068,10.3389,67600.0
2004-07-08 12:30:00,16.11,16.14,16.08,16.09,38400.0,10.3389,10.3581,10.3196,10.326,38400.0
2004-07-08 13:00:00,16.08,16.09,15.99,16.0,43600.0,10.3196,10.326,10.2618,10.2683,43600.0
2004-07-08 13:30:00,16.0,16.0,15.93,15.93,78800.0,10.2683,10.2683,10.2233,10.2233,78800.0
2004-07-08 14:00:00,15.92,15.92,15.84,15.85,59400.0,10.2169,10.2169,10.1656,10.172,59400.0
2004-07-08 14:30:00,15.85,15.93,15.85,15.92,74000.0,10.172,10.2233,10.172,10.2169,74000.0
2004-07-08 15:00:00,15.94,15.97,15.89,15.97,127600.0,10.2298,10.249,10.1977,10.249,127600.0
2004-07-08 15:30:00,15.97,16.0,15.87,15.9,221600.0,10.249,10.2683,10.1848,10.2041,221600.0
2004-07-09 09:30:00,15.9,16.07,15.86,15.86,58200.0,10.2041,10.3132,10.1784,10.1784,58200.0
2004-07-09 10:00:00,15.85,15.9,15.81,15.84,69800.0,10.172,10.2041,10.1463,10.1656,69800.0
2004-07-09 10:30:00,15.84,15.87,15.79,15.79,34600.0,10.1656,10.1848,10.1335,10.1335,34600.0
2004-07-09 11:00:00,15.79,15.84,15.77,15.84,42400.0,10.1335,10.1656,10.1207,10.1656,42400.0
2004-07-09 11:30:00,15.84,15.97,15.84,15.97,168800.0,10.1656,10.249,10.1656,10.249,168800.0
2004-07-09 12:00:00,15.97,15.97,15.94,15.94,47000.0,10.249,10.249,10.2298,10.2298,47000.0
2004-07-09 12:30:00,15.95,16.05,15.94,16.03,140400.0,10.2362,10.3004,10.2298,10.2875,140400.0
2004-07-09 13:00:00,16.02,16.05,16.02,16.05,23400.0,10.2811,10.3004,10.2811,10.3004,23400.0
2004-07-09 13:30:00,16.06,16.1,16.02,16.07,87200.0,10.3068,10.3324,10.2811,10.3132,87200.0
2004-07-09 14:00:00,16.05,16.08,16.02,16.05,34200.0,10.3004,10.3196,10.2811,10.3004,34200.0
2004-07-09 14:30:00,16.04,16.08,16.03,16.08,46000.0,10.2939,10.3196,10.2875,10.3196,46000.0
2004-07-09 15:00:00,16.07,16.13,16.06,16.08,85600.0,10.3132,10.3517,10.3068,10.3196,85600.0
2004-07-09 15:30:00,16.07,16.13,16.07,16.11,150400.0,10.3132,10.3517,10.3132,10.3389,150400.0
2004-07-13 09:30:00,15.97,16.06,15.97,16.04,32000.0,10.249,10.3068,10.249,10.2939,32000.0
2004-07-13 10:00:00,16.04,16.04,15.97,15.98,34200.0,10.2939,10.2939,10.249,10.2554,34200.0
2004-07-13 10:30:00,15.98,16.0,15.97,15.98,48000.0,10.2554,10.2683,10.249,10.2554,48000.0
2004-07-13 11:00:00,15.97,15.98,15.91,15.98,131400.0,10.249,10.2554,10.2105,10.2554,131400.0
2004-07-13 11:30:00,15.98,15.99,15.92,15.94,18800.0,10.2554,10.2618,10.2169,10.2298,18800.0
2004-07-13 12:00:00,15.93,15.95,15.9,15.93,24200.0,10.2233,10.2362,10.2041,10.2233,24200.0
2004-07-13 12:30:00,15.94,15.97,15.94,15.97,32800.0,10.2298,10.249,10.2298,10.249,32800.0
2004-07-13 13:00:00,15.97,15.98,15.94,15.97,28400.0,10.249,10.2554,10.2298,10.249,28400.0
2004-07-13 13:30:00,15.97,15.99,15.96,15.99,25000.0,10.249,10.2618,10.2426,10.2618,25000.0
2004-07-13 14:00:00,15.98,15.99,15.96,15.99,32200.0,10.2554,10.2618,10.2426,10.2618,32200.0
2004-07-13 14:30:00,15.99,16.03,15.97,16.0,200800.0,10.2618,10.2875,10.249,10.2683,200800.0
2004-07-13 15:00:00,16.0,16.05,15.99,16.05,295600.0,10.2683,10.3004,10.2618,10.3004,295600.0
2004-07-13 15:30:00,16.05,16.12,16.05,16.11,284400.0,10.3004,10.3453,10.3004,10.3389,284400.0
2004-07-14 09:30:00,16.08,16.08,15.93,15.94,313200.0,10.3196,10.3196,10.2233,10.2298,313200.0
2004-07-14 10:00:00,15.94,16.09,15.93,16.08,944600.0,10.2298,10.326,10.2233,10.3196,944600.0
2004-07-14 10:30:00,16.08,16.16,16.07,16.08,568600.0,10.3196,10.3709,10.3132,10.3196,568600.0
2004-07-14 11:00:00,16.08,16.08,16.03,16.08,140200.0,10.3196,10.3196,10.2875,10.3196,140200.0
2004-07-14 11:30:00,16.08,16.08,16.01,16.01,53800.0,10.3196,10.3196,10.2747,10.2747,53800.0
2004-07-14 12:00:00,16.0,16.04,16.0,16.01,41600.0,10.2683,10.2939,10.2683,10.2747,41600.0
2004-07-14 12:30:00,16.03,16.1,16.03,16.09,570200.0,10.2875,10.3324,10.2875,10.326,570200.0
2004-07-14 13:00:00,16.09,16.11,16.05,16.06,154800.0,10.326,10.3389,10.3004,10.3068,154800.0
2004-07-14 13:30:00,16.06,16.07,16.05,16.07,72200.0,10.3068,10.3132,10.3004,10.3132,72200.0
2004-07-14 14:00:00,16.07,16.07,16.05,16.05,89200.0,10.3132,10.3132,10.3004,10.3004,89200.0
2004-07-14 14:30:00,16.05,16.06,16.05,16.06,218800.0,10.3004,10.3068,10.3004,10.3068,218800.0
2004-07-14 15:00:00,16.06,16.06,16.0,16.0,235000.0,10.3068,10.3068,10.2683,10.2683,235000.0
2004-07-14 15:30:00,16.0,16.07,16.0,16.05,250200.0,10.2683,10.3132,10.2683,10.3004,250200.0
2004-07-15 09:30:00,16.05,16.09,15.99,15.99,58200.0,10.3004,10.326,10.2618,10.2618,58200.0
2004-07-15 10:00:00,16.0,16.03,15.99,16.02,188000.0,10.2683,10.2875,10.2618,10.2811,188000.0
2004-07-15 10:30:00,16.02,16.03,15.99,16.0,42800.0,10.2811,10.2875,10.2618,10.2683,42800.0
2004-07-15 11:00:00,16.0,16.02,15.98,15.99,470400.0,10.2683,10.2811,10.2554,10.2618,470400.0
2004-07-15 11:30:00,15.99,15.99,15.9,15.95,149400.0,10.2618,10.2618,10.2041,10.2362,149400.0
2004-07-15 12:00:00,15.96,15.99,15.93,15.93,55200.0,10.2426,10.2618,10.2233,10.2233,55200.0
2004-07-15 12:30:00,15.93,16.03,15.93,16.0,85800.0,10.2233,10.2875,10.2233,10.2683,85800.0
2004-07-15 13:00:00,16.0,16.0,15.97,15.97,41400.0,10.2683,10.2683,10.249,10.249,41400.0
2004-07-15 13:30:00,15.97,15.98,15.86,15.87,139200.0,10.249,10.2554,10.1784,10.1848,139200.0
2004-07-15 14:00:00,15.87,15.93,15.87,15.9,73800.0,10.1848,10.2233,10.1848,10.2041,73800.0
2004-07-15 14:30:00,15.9,15.97,15.87,15.96,42800.0,10.2041,10.249,10.1848,10.2426,42800.0
2004-07-15 15:00:00,15.96,15.97,15.95,15.97,135000.0,10.2426,10.249,10.2362,10.249,135000.0
2004-07-15 15:30:00,15.97,15.97,15.93,15.95,142600.0,10.249,10.249,10.2233,10.2362,142600.0
2004-07-16 09:30:00,15.97,16.02,15.88,15.9,118200.0,10.249,10.2811,10.1913,10.2041,118200.0
2004-07-16 10:00:00,15.9,15.92,15.61,15.7,228600.0,10.2041,10.2169,10.018,10.0757,228600.0
2004-07-16 10:30:00,15.69,15.69,15.55,15.68,147800.0,10.0693,10.0693,9.9795,10.0629,147800.0
2004-07-16 11:00:00,15.68,15.77,15.68,15.75,58000.0,10.0629,10.1207,10.0629,10.1078,58000.0
2004-07-16 11:30:00,15.75,15.78,15.71,15.71,47200.0,10.1078,10.1271,10.0822,10.0822,47200.0
2004-07-16 12:00:00,15.69,15.75,15.63,15.63,139000.0,10.0693,10.1078,10.0308,10.0308,139000.0
2004-07-16 12:30:00,15.64,15.64,15.52,15.56,279600.0,10.0372,10.0372,9.9602,9.9859,279600.0
2004-07-16 13:00:00,15.58,15.61,15.56,15.56,74400.0,9.9987,10.018,9.9859,9.9859,74400.0
2004-07-16 13:30:00,15.57,15.58,15.51,15.51,96000.0,9.9923,9.9987,9.9538,9.9538,96000.0
2004-07-16 14:00:00,15.51,15.53,15.48,15.52,114000.0,9.9538,9.9666,9.9345,9.9602,114000.0
2004-07-16 14:30:00,15.52,15.55,15.49,15.51,233200.0,9.9602,9.9795,9.941,9.9538,233200.0
2004-07-16 15:00:00,15.52,15.69,15.5,15.68,491600.0,9.9602,10.0693,9.9474,10.0629,491600.0
2004-07-16 15:30:00,15.68,15.68,15.53,15.56,186800.0,10.0629,10.0629,9.9666,9.9859,186800.0
2004-07-19 09:30:00,15.53,15.63,15.5,15.62,114400.0,9.9666,10.0308,9.9474,10.0244,114400.0
2004-07-19 10:00:00,15.62,15.63,15.49,15.49,139600.0,10.0244,10.0308,9.941,9.941,139600.0
2004-07-19 10:30:00,15.49,15.49,15.43,15.44,103200.0,9.941,9.941,9.9025,9.9089,103200.0
2004-07-19 11:00:00,15.44,15.47,15.35,15.36,129400.0,9.9089,9.9281,9.8511,9.8575,129400.0
2004-07-19 11:30:00,15.36,15.42,15.33,15.42,128400.0,9.8575,9.896,9.8383,9.896,128400.0
2004-07-19 12:00:00,15.42,15.53,15.42,15.47,124800.0,9.896,9.9666,9.896,9.9281,124800.0
2004-07-19 12:30:00,15.45,15.51,15.43,15.51,99400.0,9.9153,9.9538,9.9025,9.9538,99400.0
2004-07-19 13:00:00,15.52,15.53,15.45,15.46,133800.0,9.9602,9.9666,9.9153,9.9217,133800.0
2004-07-19 13:30:00,15.46,15.49,15.41,15.43,131600.0,9.9217,9.941,9.8896,9.9025,131600.0
2004-07-19 14:00:00,15.42,15.47,15.4,15.44,153400.0,9.896,9.9281,9.8832,9.9089,153400.0
2004-07-19 14:30:00,15.43,15.47,15.41,15.43,156200.0,9.9025,9.9281,9.8896,9.9025,156200.0
2004-07-19 15:00:00,15.42,15.44,15.39,15.43,268200.0,9.896,9.9089,9.8768,9.9025,268200.0
2004-07-19 15:30:00,15.43,15.44,15.4,15.4,298600.0,9.9025,9.9089,9.8832,9.8832,298600.0
2004-07-20 09:30:00,15.4,15.69,15.4,15.53,111000.0,9.8832,10.0693,9.8832,9.9666,111000.0
2004-07-20 10:00:00,15.53,15.62,15.51,15.59,302200.0,9.9666,10.0244,9.9538,10.0051,302200.0
2004-07-20 10:30:00,15.6,15.6,15.56,15.58,143600.0,10.0116,10.0116,9.9859,9.9987,143600.0
2004-07-20 11:00:00,15.58,15.62,15.56,15.59,77600.0,9.9987,10.0244,9.9859,10.0051,77600.0
2004-07-20 11:30:00,15.59,15.59,15.55,15.55,87800.0,10.0051,10.0051,9.9795,9.9795,87800.0
2004-07-20 12:00:00,15.55,15.58,15.54,15.58,78800.0,9.9795,9.9987,9.9731,9.9987,78800.0
2004-07-20 12:30:00,15.57,15.59,15.56,15.56,71000.0,9.9923,10.0051,9.9859,9.9859,71000.0
2004-07-20 13:00:00,15.56,15.6,15.55,15.59,45800.0,9.9859,10.0116,9.9795,10.0051,45800.0
2004-07-20 13:30:00,15.59,15.62,15.57,15.61,56600.0,10.0051,10.0244,9.9923,10.018,56600.0
2004-07-20 14:00:00,15.61,15.74,15.6,15.71,72600.0,10.018,10.1014,10.0116,10.0822,72600.0
2004-07-20 14:30:00,15.7,15.71,15.64,15.65,141800.0,10.0757,10.0822,10.0372,10.0436,141800.0
2004-07-20 15:00:00,15.65,15.72,15.64,15.72,111000.0,10.0436,10.0886,10.0372,10.0886,111000.0
2004-07-20 15:30:00,15.72,15.81,15.71,15.81,224200.0,10.0886,10.1463,10.0822,10.1463,224200.0
2004-07-21 09:30:00,15.81,15.88,15.72,15.78,97600.0,10.1463,10.1913,10.0886,10.1271,97600.0
2004-07-21 10:00:00,15.77,15.96,15.75,15.94,126200.0,10.1207,10.2426,10.1078,10.2298,126200.0
2004-07-21 10:30:00,15.94,15.95,15.87,15.88,83200.0,10.2298,10.2362,10.1848,10.1913,83200.0
2004-07-21 11:00:00,15.88,15.88,15.78,15.79,88200.0,10.1913,10.1913,10.1271,10.1335,88200.0
2004-07-21 11:30:00,15.79,15.85,15.79,15.81,31200.0,10.1335,10.172,10.1335,10.1463,31200.0
2004-07-21 12:00:00,15.81,15.83,15.78,15.79,77400.0,10.1463,10.1592,10.1271,10.1335,77400.0
2004-07-21 12:30:00,15.79,15.81,15.78,15.79,20400.0,10.1335,10.1463,10.1271,10.1335,20400.0
2004-07-21 13:00:00,15.79,15.8,15.78,15.78,34200.0,10.1335,10.1399,10.1271,10.1271,34200.0
2004-07-21 13:30:00,15.77,15.77,15.75,15.76,73800.0,10.1207,10.1207,10.1078,10.1142,73800.0
2004-07-21 14:00:00,15.75,15.75,15.71,15.72,75200.0,10.1078,10.1078,10.0822,10.0886,75200.0
2004-07-21 14:30:00,15.72,15.78,15.72,15.76,118800.0,10.0886,10.1271,10.0886,10.1142,118800.0
2004-07-21 15:00:00,15.77,15.77,15.7,15.71,333000.0,10.1207,10.1207,10.0757,10.0822,333000.0
2004-07-21 15:30:00,15.7,15.71,15.54,15.54,284800.0,10.0757,10.0822,9.9731,9.9731,284800.0
2004-07-22 09:30:00,15.5,15.5,15.29,15.3,135400.0,9.9474,9.9474,9.8126,9.819,135400.0
2004-07-22 10:00:00,15.29,15.32,15.2,15.27,148400.0,9.8126,9.8319,9.7549,9.7998,148400.0
2004-07-22 10:30:00,15.26,15.39,15.26,15.35,138800.0,9.7934,9.8768,9.7934,9.8511,138800.0
2004-07-22 11:00:00,15.34,15.36,15.21,15.25,143200.0,9.8447,9.8575,9.7613,9.7869,143200.0
2004-07-22 11:30:00,15.26,15.29,15.21,15.27,68000.0,9.7934,9.8126,9.7613,9.7998,68000.0
2004-07-22 12:00:00,15.25,15.3,15.23,15.24,145200.0,9.7869,9.819,9.7741,9.7805,145200.0
2004-07-22 12:30:00,15.23,15.33,15.22,15.29,74400.0,9.7741,9.8383,9.7677,9.8126,74400.0
2004-07-22 13:00:00,15.29,15.34,15.28,15.33,70600.0,9.8126,9.8447,9.8062,9.8383,70600.0
2004-07-22 13:30:00,15.34,15.41,15.33,15.34,188200.0,9.8447,9.8896,9.8383,9.8447,188200.0
2004-07-22 14:00:00,15.35,15.46,15.34,15.42,136600.0,9.8511,9.9217,9.8447,9.896,136600.0
2004-07-22 14:30:00,15.42,15.51,15.42,15.49,185000.0,9.896,9.9538,9.896,9.941,185000.0
2004-07-22 15:00:00,15.49,15.56,15.48,15.56,85800.0,9.941,9.9859,9.9345,9.9859,85800.0
2004-07-22 15:30:00,15.56,15.65,15.55,15.56,330000.0,9.9859,10.0436,9.9795,9.9859,330000.0
2004-07-23 09:30:00,15.5,15.53,15.44,15.47,48600.0,9.9474,9.9666,9.9089,9.9281,48600.0
2004-07-23 10:00:00,15.46,15.58,15.43,15.53,152400.0,9.9217,9.9987,9.9025,9.9666,152400.0
2004-07-23 10:30:00,15.52,15.59,15.52,15.55,53800.0,9.9602,10.0051,9.9602,9.9795,53800.0
2004-07-23 11:00:00,15.55,15.58,15.55,15.55,24400.0,9.9795,9.9987,9.9795,9.9795,24400.0
2004-07-23 11:30:00,15.55,15.56,15.55,15.55,54800.0,9.9795,9.9859,9.9795,9.9795,54800.0
2004-07-23 12:00:00,15.55,15.55,15.51,15.51,18200.0,9.9795,9.9795,9.9538,9.9538,18200.0
2004-07-23 12:30:00,15.51,15.57,15.5,15.57,72200.0,9.9538,9.9923,9.9474,9.9923,72200.0
2004-07-23 13:00:00,15.57,15.63,15.57,15.61,86400.0,9.9923,10.0308,9.9923,10.018,86400.0
2004-07-23 13:30:00,15.62,15.63,15.58,15.58,37000.0,10.0244,10.0308,9.9987,9.9987,37000.0
2004-07-23 14:00:00,15.56,15.56,15.35,15.36,226600.0,9.9859,9.9859,9.8511,9.8575,226600.0
2004-07-23 14:30:00,15.37,15.43,15.34,15.43,158600.0,9.864,9.9025,9.8447,9.9025,158600.0
2004-07-23 15:00:00,15.43,15.46,15.34,15.44,177200.0,9.9025,9.9217,9.8447,9.9089,177200.0
2004-07-23 15:30:00,15.44,15.44,15.37,15.38,237400.0,9.9089,9.9089,9.864,9.8704,237400.0
2004-07-26 09:30:00,15.4,15.6,15.4,15.56,32800.0,9.8832,10.0116,9.8832,9.9859,32800.0
2004-07-26 10:00:00,15.54,15.54,15.28,15.31,81400.0,9.9731,9.9731,9.8062,9.8254,81400.0
2004-07-26 10:30:00,15.31,15.35,15.25,15.25,79400.0,9.8254,9.8511,9.7869,9.7869,79400.0
2004-07-26 11:00:00,15.25,15.27,15.1,15.13,135800.0,9.7869,9.7998,9.6907,9.7099,135800.0
2004-07-26 11:30:00,15.13,15.35,15.13,15.35,36400.0,9.7099,9.8511,9.7099,9.8511,36400.0
2004-07-26 12:00:00,15.34,15.35,15.3,15.34,24600.0,9.8447,9.8511,9.819,9.8447,24600.0
2004-07-26 12:30:00,15.35,15.36,15.22,15.24,74400.0,9.8511,9.8575,9.7677,9.7805,74400.0
2004-07-26 13:00:00,15.24,15.28,15.24,15.28,54600.0,9.7805,9.8062,9.7805,9.8062,54600.0
2004-07-26 13:30:00,15.27,15.29,15.22,15.26,26600.0,9.7998,9.8126,9.7677,9.7934,26600.0
2004-07-26 14:00:00,15.25,15.29,15.2,15.26,53800.0,9.7869,9.8126,9.7549,9.7934,53800.0
2004-07-26 14:30:00,15.26,15.26,15.14,15.17,41800.0,9.7934,9.7934,9.7163,9.7356,41800.0
2004-07-26 15:00:00,15.17,15.24,15.17,15.23,73000.0,9.7356,9.7805,9.7356,9.7741,73000.0
2004-07-26 15:30:00,15.24,15.33,15.24,15.29,113800.0,9.7805,9.8383,9.7805,9.8126,113800.0
2004-07-27 09:30:00,15.31,15.49,15.31,15.4,42600.0,9.8254,9.941,9.8254,9.8832,42600.0
2004-07-27 10:00:00,15.4,15.53,15.4,15.52,128600.0,9.8832,9.9666,9.8832,9.9602,128600.0
2004-07-27 10:30:00,15.52,15.52,15.45,15.45,51200.0,9.9602,9.9602,9.9153,9.9153,51200.0
2004-07-27 11:00:00,15.45,15.54,15.45,15.54,160000.0,9.9153,9.9731,9.9153,9.9731,160000.0
2004-07-27 11:30:00,15.53,15.58,15.51,15.58,55400.0,9.9666,9.9987,9.9538,9.9987,55400.0
2004-07-27 12:00:00,15.58,15.6,15.54,15.58,42200.0,9.9987,10.0116,9.9731,9.9987,42200.0
2004-07-27 12:30:00,15.58,15.67,15.57,15.65,72600.0,9.9987,10.0565,9.9923,10.0436,72600.0
2004-07-27 13:00:00,15.63,15.64,15.6,15.6,30800.0,10.0308,10.0372,10.0116,10.0116,30800.0
2004-07-27 13:30:00,15.6,15.61,15.58,15.61,57200.0,10.0116,10.018,9.9987,10.018,57200.0
2004-07-27 14:00:00,15.61,15.67,15.59,15.67,65800.0,10.018,10.0565,10.0051,10.0565,65800.0
2004-07-27 14:30:00,15.68,15.71,15.64,15.67,110000.0,10.0629,10.0822,10.0372,10.0565,110000.0
2004-07-27 15:00:00,15.67,15.74,15.67,15.69,109200.0,10.0565,10.1014,10.0565,10.0693,109200.0
2004-07-27 15:30:00,15.69,15.74,15.68,15.73,154200.0,10.0693,10.1014,10.0629,10.095,154200.0
2004-07-28 09:30:00,15.73,15.73,15.58,15.68,53000.0,10.095,10.095,9.9987,10.0629,53000.0
2004-07-28 10:00:00,15.68,15.68,15.59,15.59,102600.0,10.0629,10.0629,10.0051,10.0051,102600.0
2004-07-28 10:30:00,15.59,15.61,15.54,15.54,67600.0,10.0051,10.018,9.9731,9.9731,67600.0
2004-07-28 11:00:00,15.53,15.53,15.4,15.47,103400.0,9.9666,9.9666,9.8832,9.9281,103400.0
2004-07-28 11:30:00,15.49,15.55,15.49,15.52,92600.0,9.941,9.9795,9.941,9.9602,92600.0
2004-07-28 12:00:00,15.52,15.55,15.49,15.49,109800.0,9.9602,9.9795,9.941,9.941,109800.0
2004-07-28 12:30:00,15.49,15.49,15.46,15.46,37200.0,9.941,9.941,9.9217,9.9217,37200.0
2004-07-28 13:00:00,15.46,15.47,15.45,15.46,27000.0,9.9217,9.9281,9.9153,9.9217,27000.0
2004-07-28 13:30:00,15.46,15.49,15.45,15.49,17200.0,9.9217,9.941,9.9153,9.941,17200.0
2004-07-28 14:00:00,15.48,15.55,15.47,15.51,37400.0,9.9345,9.9795,9.9281,9.9538,37400.0
2004-07-28 14:30:00,15.55,15.59,15.44,15.57,74800.0,9.9795,10.0051,9.9089,9.9923,74800.0
2004-07-28 15:00:00,15.58,15.63,15.53,15.63,79200.0,9.9987,10.0308,9.9666,10.0308,79200.0
2004-07-28 15:30:00,15.64,15.75,15.63,15.68,96600.0,10.0372,10.1078,10.0308,10.0629,96600.0
2004-07-29 09:30:00,15.75,15.95,15.75,15.95,55200.0,10.1078,10.2362,10.1078,10.2362,55200.0
2004-07-29 10:00:00,15.95,15.95,15.87,15.93,81400.0,10.2362,10.2362,10.1848,10.2233,81400.0
2004-07-29 10:30:00,15.93,15.95,15.83,15.87,65000.0,10.2233,10.2362,10.1592,10.1848,65000.0
2004-07-29 11:00:00,15.87,15.88,15.86,15.86,37200.0,10.1848,10.1913,10.1784,10.1784,37200.0
2004-07-29 11:30:00,15.87,15.97,15.87,15.97,74800.0,10.1848,10.249,10.1848,10.249,74800.0
2004-07-29 12:00:00,15.97,15.97,15.94,15.95,101000.0,10.249,10.249,10.2298,10.2362,101000.0
2004-07-29 12:30:00,15.95,15.97,15.92,15.94,164000.0,10.2362,10.249,10.2169,10.2298,164000.0
2004-07-29 13:00:00,15.95,15.99,15.94,15.97,35400.0,10.2362,10.2618,10.2298,10.249,35400.0
2004-07-29 13:30:00,15.99,16.03,15.97,15.97,57000.0,10.2618,10.2875,10.249,10.249,57000.0
2004-07-29 14:00:00,15.98,15.98,15.92,15.93,157600.0,10.2554,10.2554,10.2169,10.2233,157600.0
2004-07-29 14:30:00,15.92,16.02,15.9,15.97,92200.0,10.2169,10.2811,10.2041,10.249,92200.0
2004-07-29 15:00:00,15.99,16.25,15.99,16.17,330400.0,10.2618,10.4287,10.2618,10.3774,330400.0
2004-07-29 15:30:00,16.15,16.16,16.1,16.16,263200.0,10.3645,10.3709,10.3324,10.3709,263200.0
2004-07-30 09:30:00,16.14,16.14,16.05,16.08,64600.0,10.3581,10.3581,10.3004,10.3196,64600.0
2004-07-30 10:00:00,16.06,16.15,16.06,16.13,108400.0,10.3068,10.3645,10.3068,10.3517,108400.0
2004-07-30 10:30:00,16.13,16.22,16.13,16.18,115200.0,10.3517,10.4095,10.3517,10.3838,115200.0
2004-07-30 11:00:00,16.19,16.27,16.18,16.22,104200.0,10.3902,10.4415,10.3838,10.4095,104200.0
2004-07-30 11:30:00,16.23,16.25,16.21,16.24,43200.0,10.4159,10.4287,10.403,10.4223,43200.0
2004-07-30 12:00:00,16.24,16.24,16.22,16.23,138000.0,10.4223,10.4223,10.4095,10.4159,138000.0
2004-07-30 12:30:00,16.23,16.29,16.22,16.27,80400.0,10.4159,10.4544,10.4095,10.4415,80400.0
2004-07-30 13:00:00,16.25,16.27,16.25,16.25,168800.0,10.4287,10.4415,10.4287,10.4287,168800.0
2004-07-30 13:30:00,16.25,16.25,16.22,16.22,142800.0,10.4287,10.4287,10.4095,10.4095,142800.0
2004-07-30 14:00:00,16.21,16.26,16.21,16.25,90600.0,10.403,10.4351,10.403,10.4287,90600.0
2004-07-30 14:30:00,16.25,16.26,16.23,16.25,104400.0,10.4287,10.4351,10.4159,10.4287,104400.0
2004-07-30 15:00:00,16.25,16.25,16.18,16.18,70400.0,10.4287,10.4287,10.3838,10.3838,70400.0
2004-07-30 15:30:00,16.19,16.24,16.19,16.24,165400.0,10.3902,10.4223,10.3902,10.4223,165400.0
2004-08-02 09:30:00,16.15,16.33,16.15,16.3,137000.0,10.3645,10.48,10.3645,10.4608,137000.0
2004-08-02 10:00:00,16.29,16.29,16.18,16.21,125800.0,10.4544,10.4544,10.3838,10.403,125800.0
2004-08-02 10:30:00,16.21,16.28,16.18,16.23,150000.0,10.403,10.448,10.3838,10.4159,150000.0
2004-08-02 11:00:00,16.23,16.23,16.17,16.18,78400.0,10.4159,10.4159,10.3774,10.3838,78400.0
2004-08-02 11:30:00,16.18,16.33,16.16,16.3,154800.0,10.3838,10.48,10.3709,10.4608,154800.0
2004-08-02 12:00:00,16.3,16.3,16.25,16.26,49600.0,10.4608,10.4608,10.4287,10.4351,49600.0
2004-08-02 12:30:00,16.26,16.28,16.26,16.28,31600.0,10.4351,10.448,10.4351,10.448,31600.0
2004-08-02 13:00:00,16.28,16.39,16.28,16.36,58600.0,10.448,10.5186,10.448,10.4993,58600.0
2004-08-02 13:30:00,16.36,16.43,16.31,16.41,60800.0,10.4993,10.5442,10.4672,10.5314,60800.0
2004-08-02 14:00:00,16.41,16.43,16.28,16.39,103400.0,10.5314,10.5442,10.448,10.5186,103400.0
2004-08-02 14:30:00,16.39,16.39,16.3,16.33,71600.0,10.5186,10.5186,10.4608,10.48,71600.0
2004-08-02 15:00:00,16.33,16.38,16.32,16.38,157800.0,10.48,10.5121,10.4736,10.5121,157800.0
2004-08-02 15:30:00,16.38,16.44,16.38,16.39,255000.0,10.5121,10.5506,10.5121,10.5186,255000.0
2004-08-03 09:30:00,16.39,16.39,16.17,16.26,73800.0,10.5186,10.5186,10.3774,10.4351,73800.0
2004-08-03 10:00:00,16.26,16.31,16.24,16.25,211400.0,10.4351,10.4672,10.4223,10.4287,211400.0
2004-08-03 10:30:00,16.25,16.27,16.23,16.23,118200.0,10.4287,10.4415,10.4159,10.4159,118200.0
2004-08-03 11:00:00,16.23,16.27,16.21,16.23,85200.0,10.4159,10.4415,10.403,10.4159,85200.0
2004-08-03 11:30:00,16.23,16.26,16.22,16.23,37200.0,10.4159,10.4351,10.4095,10.4159,37200.0
2004-08-03 12:00:00,16.23,16.27,16.22,16.25,35800.0,10.4159,10.4415,10.4095,10.4287,35800.0
2004-08-03 12:30:00,16.25,16.26,16.23,16.24,38000.0,10.4287,10.4351,10.4159,10.4223,38000.0
2004-08-03 13:00:00,16.24,16.25,16.13,16.18,44600.0,10.4223,10.4287,10.3517,10.3838,44600.0
2004-08-03 13:30:00,16.18,16.21,16.17,16.19,34000.0,10.3838,10.403,10.3774,10.3902,34000.0
2004-08-03 14:00:00,16.19,16.19,16.13,16.17,92400.0,10.3902,10.3902,10.3517,10.3774,92400.0
2004-08-03 14:30:00,16.17,16.21,16.11,16.11,79600.0,10.3774,10.403,10.3389,10.3389,79600.0
2004-08-03 15:00:00,16.11,16.13,16.06,16.07,176000.0,10.3389,10.3517,10.3068,10.3132,176000.0
2004-08-03 15:30:00,16.07,16.12,16.06,16.11,236800.0,10.3132,10.3453,10.3068,10.3389,236800.0
2004-08-04 09:30:00,16.1,16.1,15.87,15.98,112400.0,10.3324,10.3324,10.1848,10.2554,112400.0
2004-08-04 10:00:00,15.97,16.0,15.93,15.95,143800.0,10.249,10.2683,10.2233,10.2362,143800.0
2004-08-04 10:30:00,15.96,16.08,15.93,15.93,86400.0,10.2426,10.3196,10.2233,10.2233,86400.0
2004-08-04 11:00:00,15.92,15.92,15.8,15.88,116000.0,10.2169,10.2169,10.1399,10.1913,116000.0
2004-08-04 11:30:00,15.88,15.93,15.88,15.93,38400.0,10.1913,10.2233,10.1913,10.2233,38400.0
2004-08-04 12:00:00,15.93,15.93,15.86,15.89,34000.0,10.2233,10.2233,10.1784,10.1977,34000.0
2004-08-04 12:30:00,15.89,15.89,15.85,15.85,28800.0,10.1977,10.1977,10.172,10.172,28800.0
2004-08-04 13:00:00,15.85,15.9,15.85,15.9,32800.0,10.172,10.2041,10.172,10.2041,32800.0
2004-08-04 13:30:00,15.9,15.96,15.9,15.95,206400.0,10.2041,10.2426,10.2041,10.2362,206400.0
2004-08-04 14:00:00,15.94,15.99,15.94,15.99,73800.0,10.2298,10.2618,10.2298,10.2618,73800.0
2004-08-04 14:30:00,15.99,16.03,15.95,16.0,112200.0,10.2618,10.2875,10.2362,10.2683,112200.0
2004-08-04 15:00:00,16.0,16.04,16.0,16.04,144200.0,10.2683,10.2939,10.2683,10.2939,144200.0
2004-08-04 15:30:00,16.04,16.04,16.0,16.0,164000.0,10.2939,10.2939,10.2683,10.2683,164000.0
2004-08-05 09:30:00,16.0,16.0,15.78,15.87,44800.0,10.2683,10.2683,10.1271,10.1848,44800.0
2004-08-05 10:00:00,15.87,15.87,15.75,15.75,277000.0,10.1848,10.1848,10.1078,10.1078,277000.0
2004-08-05 10:30:00,15.72,15.76,15.66,15.75,75200.0,10.0886,10.1142,10.0501,10.1078,75200.0
2004-08-05 11:00:00,15.75,15.78,15.75,15.75,61200.0,10.1078,10.1271,10.1078,10.1078,61200.0
2004-08-05 11:30:00,15.75,15.8,15.75,15.78,156800.0,10.1078,10.1399,10.1078,10.1271,156800.0
2004-08-05 12:00:00,15.77,15.77,15.71,15.71,124800.0,10.1207,10.1207,10.0822,10.0822,124800.0
2004-08-05 12:30:00,15.71,15.71,15.67,15.68,76400.0,10.0822,10.0822,10.0565,10.0629,76400.0
2004-08-05 13:00:00,15.68,15.7,15.68,15.68,107400.0,10.0629,10.0757,10.0629,10.0629,107400.0
2004-08-05 13:30:00,15.68,15.73,15.68,15.71,60000.0,10.0629,10.095,10.0629,10.0822,60000.0
2004-08-05 14:00:00,15.71,15.72,15.69,15.71,57400.0,10.0822,10.0886,10.0693,10.0822,57400.0
2004-08-05 14:30:00,15.71,15.74,15.7,15.72,56600.0,10.0822,10.1014,10.0757,10.0886,56600.0
2004-08-05 15:00:00,15.72,15.72,15.66,15.67,145200.0,10.0886,10.0886,10.0501,10.0565,145200.0
2004-08-05 15:30:00,15.67,15.67,15.54,15.55,100400.0,10.0565,10.0565,9.9731,9.9795,100400.0
2004-08-06 09:30:00,15.45,15.45,15.1,15.15,125600.0,9.9153,9.9153,9.6907,9.7228,125600.0
2004-08-06 10:00:00,15.14,15.25,15.1,15.17,73000.0,9.7163,9.7869,9.6907,9.7356,73000.0
2004-08-06 10:30:00,15.17,15.27,15.17,15.2,47200.0,9.7356,9.7998,9.7356,9.7549,47200.0
2004-08-06 11:00:00,15.2,15.28,15.2,15.28,125400.0,9.7549,9.8062,9.7549,9.8062,125400.0
2004-08-06 11:30:00,15.28,15.28,15.23,15.25,78800.0,9.8062,9.8062,9.7741,9.7869,78800.0
2004-08-06 12:00:00,15.22,15.26,15.22,15.23,64800.0,9.7677,9.7934,9.7677,9.7741,64800.0
2004-08-06 12:30:00,15.24,15.38,15.23,15.29,105600.0,9.7805,9.8704,9.7741,9.8126,105600.0
2004-08-06 13:00:00,15.29,15.36,15.24,15.29,92200.0,9.8126,9.8575,9.7805,9.8126,92200.0
2004-08-06 13:30:00,15.28,15.28,15.22,15.22,33400.0,9.8062,9.8062,9.7677,9.7677,33400.0
2004-08-06 14:00:00,15.22,15.22,15.16,15.22,117800.0,9.7677,9.7677,9.7292,9.7677,117800.0
2004-08-06 14:30:00,15.22,15.24,15.17,15.2,70200.0,9.7677,9.7805,9.7356,9.7549,70200.0
2004-08-06 15:00:00,15.2,15.2,15.13,15.14,116000.0,9.7549,9.7549,9.7099,9.7163,116000.0
2004-08-06 15:30:00,15.14,15.2,15.1,15.13,222200.0,9.7163,9.7549,9.6907,9.7099,222200.0
2004-08-09 09:30:00,15.15,15.45,15.15,15.15,44600.0,9.7228,9.9153,9.7228,9.7228,44600.0
2004-08-09 10:00:00,15.13,15.35,15.12,15.29,93600.0,9.7099,9.8511,9.7035,9.8126,93600.0
2004-08-09 10:30:00,15.29,15.29,15.24,15.29,50800.0,9.8126,9.8126,9.7805,9.8126,50800.0
2004-08-09 11:00:00,15.29,15.32,15.27,15.32,42800.0,9.8126,9.8319,9.7998,9.8319,42800.0
2004-08-09 11:30:00,15.31,15.31,15.28,15.28,20200.0,9.8254,9.8254,9.8062,9.8062,20200.0
2004-08-09 12:00:00,15.28,15.28,15.25,15.25,19200.0,9.8062,9.8062,9.7869,9.7869,19200.0
2004-08-09 12:30:00,15.25,15.3,15.25,15.27,23600.0,9.7869,9.819,9.7869,9.7998,23600.0
2004-08-09 13:00:00,15.28,15.32,15.27,15.31,16400.0,9.8062,9.8319,9.7998,9.8254,16400.0
2004-08-09 13:30:00,15.31,15.31,15.3,15.31,20600.0,9.8254,9.8254,9.819,9.8254,20600.0
2004-08-09 14:00:00,15.3,15.3,15.28,15.3,40200.0,9.819,9.819,9.8062,9.819,40200.0
2004-08-09 14:30:00,15.3,15.33,15.29,15.3,57600.0,9.819,9.8383,9.8126,9.819,57600.0
2004-08-09 15:00:00,15.3,15.35,15.29,15.31,54200.0,9.819,9.8511,9.8126,9.8254,54200.0
2004-08-09 15:30:00,15.32,15.33,15.29,15.32,130000.0,9.8319,9.8383,9.8126,9.8319,130000.0
2004-08-10 09:30:00,15.31,15.38,15.28,15.33,60200.0,9.8254,9.8704,9.8062,9.8383,60200.0
2004-08-10 10:00:00,15.31,15.36,15.27,15.34,112400.0,9.8254,9.8575,9.7998,9.8447,112400.0
2004-08-10 10:30:00,15.34,15.42,15.3,15.41,81400.0,9.8447,9.896,9.819,9.8896,81400.0
2004-08-10 11:00:00,15.42,15.43,15.35,15.43,105600.0,9.896,9.9025,9.8511,9.9025,105600.0
2004-08-10 11:30:00,15.43,15.55,15.43,15.47,131400.0,9.9025,9.9795,9.9025,9.9281,131400.0
2004-08-10 12:00:00,15.46,15.49,15.44,15.46,45800.0,9.9217,9.941,9.9089,9.9217,45800.0
2004-08-10 12:30:00,15.45,15.51,15.45,15.49,24200.0,9.9153,9.9538,9.9153,9.941,24200.0
2004-08-10 13:00:00,15.48,15.49,15.46,15.48,22600.0,9.9345,9.941,9.9217,9.9345,22600.0
2004-08-10 13:30:00,15.49,15.52,15.49,15.51,34800.0,9.941,9.9602,9.941,9.9538,34800.0
2004-08-10 14:00:00,15.51,15.52,15.43,15.45,129000.0,9.9538,9.9602,9.9025,9.9153,129000.0
2004-08-10 14:30:00,15.44,15.5,15.43,15.49,80200.0,9.9089,9.9474,9.9025,9.941,80200.0
2004-08-10 15:00:00,15.49,15.6,15.49,15.53,181200.0,9.941,10.0116,9.941,9.9666,181200.0
2004-08-10 15:30:00,15.54,15.55,15.51,15.55,167600.0,9.9731,9.9795,9.9538,9.9795,167600.0
2004-08-11 09:30:00,15.45,15.45,15.07,15.15,134800.0,9.9153,9.9153,9.6714,9.7228,134800.0
2004-08-11 10:00:00,15.13,15.19,15.04,15.19,121600.0,9.7099,9.7484,9.6522,9.7484,121600.0
2004-08-11 10:30:00,15.2,15.28,15.17,15.28,147800.0,9.7549,9.8062,9.7356,9.8062,147800.0
2004-08-11 11:00:00,15.28,15.38,15.27,15.33,72200.0,9.8062,9.8704,9.7998,9.8383,72200.0
2004-08-11 11:30:00,15.33,15.33,15.15,15.19,36000.0,9.8383,9.8383,9.7228,9.7484,36000.0
2004-08-11 12:00:00,15.2,15.3,15.2,15.28,13800.0,9.7549,9.819,9.7549,9.8062,13800.0
2004-08-11 12:30:00,15.27,15.27,15.25,15.26,12400.0,9.7998,9.7998,9.7869,9.7934,12400.0
2004-08-11 13:00:00,15.27,15.31,15.2,15.2,21200.0,9.7998,9.8254,9.7549,9.7549,21200.0
2004-08-11 13:30:00,15.22,15.24,15.13,15.13,24000.0,9.7677,9.7805,9.7099,9.7099,24000.0
2004-08-11 14:00:00,15.14,15.24,15.1,15.24,69000.0,9.7163,9.7805,9.6907,9.7805,69000.0
2004-08-11 14:30:00,15.25,15.25,15.19,15.24,65600.0,9.7869,9.7869,9.7484,9.7805,65600.0
2004-08-11 15:00:00,15.22,15.35,15.22,15.29,62000.0,9.7677,9.8511,9.7677,9.8126,62000.0
2004-08-11 15:30:00,15.28,15.29,15.22,15.26,158000.0,9.8062,9.8126,9.7677,9.7934,158000.0
2004-08-12 09:30:00,15.15,15.35,15.15,15.2,78200.0,9.7228,9.8511,9.7228,9.7549,78200.0
2004-08-12 10:00:00,15.18,15.18,14.9,14.93,72200.0,9.742,9.742,9.5623,9.5816,72200.0
2004-08-12 10:30:00,14.93,15.06,14.9,15.03,75600.0,9.5816,9.665,9.5623,9.6457,75600.0
2004-08-12 11:00:00,15.02,15.04,14.97,14.99,94600.0,9.6393,9.6522,9.6072,9.6201,94600.0
2004-08-12 11:30:00,14.99,14.99,14.94,14.95,50800.0,9.6201,9.6201,9.588,9.5944,50800.0
2004-08-12 12:00:00,14.95,15.03,14.95,14.99,75600.0,9.5944,9.6457,9.5944,9.6201,75600.0
2004-08-12 12:30:00,15.0,15.03,14.99,15.01,46800.0,9.6265,9.6457,9.6201,9.6329,46800.0
2004-08-12 13:00:00,15.0,15.0,14.92,14.92,43800.0,9.6265,9.6265,9.5752,9.5752,43800.0
2004-08-12 13:30:00,14.92,14.93,14.89,14.92,57800.0,9.5752,9.5816,9.5559,9.5752,57800.0
2004-08-12 14:00:00,14.92,14.97,14.9,14.9,39200.0,9.5752,9.6072,9.5623,9.5623,39200.0
2004-08-12 14:30:00,14.9,14.9,14.81,14.83,110800.0,9.5623,9.5623,9.5046,9.5174,110800.0
2004-08-12 15:00:00,14.81,14.87,14.81,14.81,197400.0,9.5046,9.5431,9.5046,9.5046,197400.0
2004-08-12 15:30:00,14.81,14.81,14.72,14.73,482400.0,9.5046,9.5046,9.4468,9.4532,482400.0
2004-08-13 09:30:00,14.78,14.93,14.78,14.92,215600.0,9.4853,9.5816,9.4853,9.5752,215600.0
2004-08-13 10:00:00,14.92,15.0,14.91,14.92,159200.0,9.5752,9.6265,9.5687,9.5752,159200.0
2004-08-13 10:30:00,14.9,14.97,14.9,14.93,97800.0,9.5623,9.6072,9.5623,9.5816,97800.0
2004-08-13 11:00:00,14.92,14.97,14.92,14.93,68800.0,9.5752,9.6072,9.5752,9.5816,68800.0
2004-08-13 11:30:00,14.93,14.95,14.9,14.93,46600.0,9.5816,9.5944,9.5623,9.5816,46600.0
2004-08-13 12:00:00,14.93,14.95,14.92,14.92,172200.0,9.5816,9.5944,9.5752,9.5752,172200.0
2004-08-13 12:30:00,14.92,14.92,14.88,14.88,77200.0,9.5752,9.5752,9.5495,9.5495,77200.0
2004-08-13 13:00:00,14.88,14.9,14.88,14.88,34000.0,9.5495,9.5623,9.5495,9.5495,34000.0
2004-08-13 13:30:00,14.88,14.95,14.88,14.94,46000.0,9.5495,9.5944,9.5495,9.588,46000.0
2004-08-13 14:00:00,14.95,14.95,14.92,14.92,42400.0,9.5944,9.5944,9.5752,9.5752,42400.0
2004-08-13 14:30:00,14.93,14.97,14.91,14.94,73000.0,9.5816,9.6072,9.5687,9.588,73000.0
2004-08-13 15:00:00,14.95,14.97,14.93,14.93,147600.0,9.5944,9.6072,9.5816,9.5816,147600.0
2004-08-13 15:30:00,14.93,14.97,14.93,14.93,97400.0,9.5816,9.6072,9.5816,9.5816,97400.0
2004-08-16 09:30:00,14.95,15.18,14.95,15.12,81800.0,9.5944,9.742,9.5944,9.7035,81800.0
2004-08-16 10:00:00,15.12,15.22,15.04,15.22,121600.0,9.7035,9.7677,9.6522,9.7677,121600.0
2004-08-16 10:30:00,15.21,15.34,15.21,15.23,144200.0,9.7613,9.8447,9.7613,9.7741,144200.0
2004-08-16 11:00:00,15.23,15.3,15.15,15.17,97600.0,9.7741,9.819,9.7228,9.7356,97600.0
2004-08-16 11:30:00,15.17,15.25,15.17,15.2,61400.0,9.7356,9.7869,9.7356,9.7549,61400.0
2004-08-16 12:00:00,15.2,15.22,15.16,15.21,144400.0,9.7549,9.7677,9.7292,9.7613,144400.0
2004-08-16 12:30:00,15.2,15.25,15.2,15.25,21800.0,9.7549,9.7869,9.7549,9.7869,21800.0
2004-08-16 13:00:00,15.24,15.28,15.23,15.27,26000.0,9.7805,9.8062,9.7741,9.7998,26000.0
2004-08-16 13:30:00,15.26,15.31,15.26,15.31,20000.0,9.7934,9.8254,9.7934,9.8254,20000.0
2004-08-16 14:00:00,15.31,15.47,15.31,15.45,65200.0,9.8254,9.9281,9.8254,9.9153,65200.0
2004-08-16 14:30:00,15.46,15.49,15.44,15.44,45600.0,9.9217,9.941,9.9089,9.9089,45600.0
2004-08-16 15:00:00,15.43,15.43,15.37,15.38,73200.0,9.9025,9.9025,9.864,9.8704,73200.0
2004-08-16 15:30:00,15.38,15.47,15.36,15.47,133000.0,9.8704,9.9281,9.8575,9.9281,133000.0
2004-08-17 09:30:00,15.55,16.02,15.19,16.0,258000.0,9.9795,10.2811,9.7484,10.2683,258000.0
2004-08-17 10:00:00,16.0,16.14,16.0,16.03,266600.0,10.2683,10.3581,10.2683,10.2875,266600.0
2004-08-17 10:30:00,16.03,16.04,15.99,15.99,163200.0,10.2875,10.2939,10.2618,10.2618,163200.0
2004-08-17 11:00:00,15.99,16.0,15.92,15.93,124200.0,10.2618,10.2683,10.2169,10.2233,124200.0
2004-08-17 11:30:00,15.93,16.03,15.93,15.99,157000.0,10.2233,10.2875,10.2233,10.2618,157000.0
2004-08-17 12:00:00,15.99,16.0,15.97,16.0,78800.0,10.2618,10.2683,10.249,10.2683,78800.0
2004-08-17 12:30:00,16.0,16.02,16.0,16.02,71400.0,10.2683,10.2811,10.2683,10.2811,71400.0
2004-08-17 13:00:00,16.02,16.04,16.02,16.04,63600.0,10.2811,10.2939,10.2811,10.2939,63600.0
2004-08-17 13:30:00,16.03,16.07,16.03,16.03,94600.0,10.2875,10.3132,10.2875,10.2875,94600.0
2004-08-17 14:00:00,16.04,16.08,16.03,16.08,105600.0,10.2939,10.3196,10.2875,10.3196,105600.0
2004-08-17 14:30:00,16.08,16.18,16.08,16.16,147600.0,10.3196,10.3838,10.3196,10.3709,147600.0
2004-08-17 15:00:00,16.15,16.15,16.03,16.04,91600.0,10.3645,10.3645,10.2875,10.2939,91600.0
2004-08-17 15:30:00,16.03,16.05,15.98,15.99,192600.0,10.2875,10.3004,10.2554,10.2618,192600.0
2004-08-18 09:30:00,16.0,16.07,15.92,16.06,391800.0,10.2683,10.3132,10.2169,10.3068,391800.0
2004-08-18 10:00:00,16.06,16.24,16.06,16.22,165800.0,10.3068,10.4223,10.3068,10.4095,165800.0
2004-08-18 10:30:00,16.22,16.5,16.22,16.48,380600.0,10.4095,10.5891,10.4095,10.5763,380600.0
2004-08-18 11:00:00,16.48,16.49,16.42,16.43,177000.0,10.5763,10.5827,10.5378,10.5442,177000.0
2004-08-18 11:30:00,16.43,16.43,16.29,16.32,135800.0,10.5442,10.5442,10.4544,10.4736,135800.0
2004-08-18 12:00:00,16.33,16.34,16.28,16.3,88800.0,10.48,10.4865,10.448,10.4608,88800.0
2004-08-18 12:30:00,16.3,16.41,16.3,16.37,120200.0,10.4608,10.5314,10.4608,10.5057,120200.0
2004-08-18 13:00:00,16.37,16.38,16.25,16.31,51600.0,10.5057,10.5121,10.4287,10.4672,51600.0
2004-08-18 13:30:00,16.31,16.33,16.29,16.3,30000.0,10.4672,10.48,10.4544,10.4608,30000.0
2004-08-18 14:00:00,16.3,16.31,16.25,16.29,137000.0,10.4608,10.4672,10.4287,10.4544,137000.0
2004-08-18 14:30:00,16.29,16.3,16.25,16.3,59000.0,10.4544,10.4608,10.4287,10.4608,59000.0
2004-08-18 15:00:00,16.3,16.38,16.29,16.35,157600.0,10.4608,10.5121,10.4544,10.4929,157600.0
2004-08-18 15:30:00,16.34,16.42,16.34,16.4,119800.0,10.4865,10.5378,10.4865,10.525,119800.0
2004-08-19 09:30:00,16.32,16.33,16.16,16.28,87400.0,10.4736,10.48,10.3709,10.448,87400.0
2004-08-19 10:00:00,16.28,16.3,16.25,16.28,99800.0,10.448,10.4608,10.4287,10.448,99800.0
2004-08-19 10:30:00,16.28,16.34,16.28,16.33,85200.0,10.448,10.4865,10.448,10.48,85200.0
2004-08-19 11:00:00,16.33,16.47,16.28,16.47,165000.0,10.48,10.5699,10.448,10.5699,165000.0
2004-08-19 11:30:00,16.47,16.48,16.43,16.43,130000.0,10.5699,10.5763,10.5442,10.5442,130000.0
2004-08-19 12:00:00,16.43,16.45,16.43,16.45,48800.0,10.5442,10.5571,10.5442,10.5571,48800.0
2004-08-19 12:30:00,16.45,16.45,16.42,16.44,45400.0,10.5571,10.5571,10.5378,10.5506,45400.0
2004-08-19 13:00:00,16.44,16.44,16.4,16.4,30000.0,10.5506,10.5506,10.525,10.525,30000.0
2004-08-19 13:30:00,16.4,16.41,16.39,16.4,30200.0,10.525,10.5314,10.5186,10.525,30200.0
2004-08-19 14:00:00,16.4,16.4,16.32,16.32,75800.0,10.525,10.525,10.4736,10.4736,75800.0
2004-08-19 14:30:00,16.32,16.32,16.27,16.29,59400.0,10.4736,10.4736,10.4415,10.4544,59400.0
2004-08-19 15:00:00,16.29,16.34,16.28,16.34,89200.0,10.4544,10.4865,10.448,10.4865,89200.0
2004-08-19 15:30:00,16.34,16.35,16.29,16.29,58200.0,10.4865,10.4929,10.4544,10.4544,58200.0
2004-08-20 09:30:00,16.28,16.28,16.17,16.17,216000.0,10.448,10.448,10.3774,10.3774,216000.0
2004-08-20 10:00:00,16.16,16.17,16.07,16.1,341600.0,10.3709,10.3774,10.3132,10.3324,341600.0
2004-08-20 10:30:00,16.1,16.17,16.09,16.11,252600.0,10.3324,10.3774,10.326,10.3389,252600.0
2004-08-20 11:00:00,16.11,16.11,16.08,16.11,180200.0,10.3389,10.3389,10.3196,10.3389,180200.0
2004-08-20 11:30:00,16.1,16.11,16.06,16.07,48800.0,10.3324,10.3389,10.3068,10.3132,48800.0
2004-08-20 12:00:00,16.07,16.08,16.06,16.07,233400.0,10.3132,10.3196,10.3068,10.3132,233400.0
2004-08-20 12:30:00,16.07,16.11,16.07,16.08,52200.0,10.3132,10.3389,10.3132,10.3196,52200.0
2004-08-20 13:00:00,16.08,16.09,16.07,16.08,86200.0,10.3196,10.326,10.3132,10.3196,86200.0
2004-08-20 13:30:00,16.08,16.11,16.04,16.04,132600.0,10.3196,10.3389,10.2939,10.2939,132600.0
2004-08-20 14:00:00,16.04,16.05,16.0,16.02,153000.0,10.2939,10.3004,10.2683,10.2811,153000.0
2004-08-20 14:30:00,16.02,16.15,16.02,16.11,280600.0,10.2811,10.3645,10.2811,10.3389,280600.0
2004-08-20 15:00:00,16.12,16.18,16.08,16.16,191600.0,10.3453,10.3838,10.3196,10.3709,191600.0
2004-08-20 15:30:00,16.16,16.23,16.16,16.23,381200.0,10.3709,10.4159,10.3709,10.4159,381200.0
2004-08-23 09:30:00,16.23,16.24,15.86,15.9,126400.0,10.4159,10.4223,10.1784,10.2041,126400.0
2004-08-23 10:00:00,15.9,16.13,15.9,16.01,117000.0,10.2041,10.3517,10.2041,10.2747,117000.0
2004-08-23 10:30:00,16.01,16.07,16.0,16.06,118400.0,10.2747,10.3132,10.2683,10.3068,118400.0
2004-08-23 11:00:00,16.05,16.07,16.05,16.06,74600.0,10.3004,10.3132,10.3004,10.3068,74600.0
2004-08-23 11:30:00,16.06,16.07,16.03,16.05,197600.0,10.3068,10.3132,10.2875,10.3004,197600.0
2004-08-23 12:00:00,16.04,16.06,16.03,16.03,54200.0,10.2939,10.3068,10.2875,10.2875,54200.0
2004-08-23 12:30:00,16.03,16.08,16.03,16.05,33000.0,10.2875,10.3196,10.2875,10.3004,33000.0
2004-08-23 13:00:00,16.05,16.11,16.05,16.09,124800.0,10.3004,10.3389,10.3004,10.326,124800.0
2004-08-23 13:30:00,16.09,16.15,16.08,16.12,49000.0,10.326,10.3645,10.3196,10.3453,49000.0
2004-08-23 14:00:00,16.12,16.2,16.12,16.18,78400.0,10.3453,10.3966,10.3453,10.3838,78400.0
2004-08-23 14:30:00,16.18,16.18,16.14,16.15,69000.0,10.3838,10.3838,10.3581,10.3645,69000.0
2004-08-23 15:00:00,16.15,16.22,16.15,16.2,113800.0,10.3645,10.4095,10.3645,10.3966,113800.0
2004-08-23 15:30:00,16.2,16.21,16.18,16.18,269600.0,10.3966,10.403,10.3838,10.3838,269600.0
2004-08-24 09:30:00,16.22,17.18,16.22,16.43,85800.0,10.4095,11.0255,10.4095,10.5442,85800.0
2004-08-24 10:00:00,16.43,16.43,16.34,16.36,73400.0,10.5442,10.5442,10.4865,10.4993,73400.0
2004-08-24 10:30:00,16.35,16.35,16.3,16.32,72000.0,10.4929,10.4929,10.4608,10.4736,72000.0
2004-08-24 11:00:00,16.32,16.33,16.26,16.27,80800.0,10.4736,10.48,10.4351,10.4415,80800.0
2004-08-24 11:30:00,16.28,16.32,16.27,16.31,61200.0,10.448,10.4736,10.4415,10.4672,61200.0
2004-08-24 12:00:00,16.3,16.31,16.22,16.25,58600.0,10.4608,10.4672,10.4095,10.4287,58600.0
2004-08-24 12:30:00,16.25,16.28,16.23,16.27,153200.0,10.4287,10.448,10.4159,10.4415,153200.0
2004-08-24 13:00:00,16.27,16.33,16.25,16.3,133000.0,10.4415,10.48,10.4287,10.4608,133000.0
2004-08-24 13:30:00,16.3,16.3,16.25,16.25,227000.0,10.4608,10.4608,10.4287,10.4287,227000.0
2004-08-24 14:00:00,16.25,16.32,16.25,16.27,73200.0,10.4287,10.4736,10.4287,10.4415,73200.0
2004-08-24 14:30:00,16.27,16.27,16.15,16.15,235800.0,10.4415,10.4415,10.3645,10.3645,235800.0
2004-08-24 15:00:00,16.15,16.15,15.95,15.95,523600.0,10.3645,10.3645,10.2362,10.2362,523600.0
2004-08-24 15:30:00,15.95,15.99,15.78,15.78,1011400.0,10.2362,10.2618,10.1271,10.1271,1011400.0
2004-08-25 09:30:00,16.9,17.13,16.74,16.86,2254400.0,10.8459,10.9935,10.7432,10.8202,2254400.0
2004-08-25 10:00:00,16.86,17.3,16.75,17.23,1539200.0,10.8202,11.1026,10.7496,11.0576,1539200.0
2004-08-25 10:30:00,17.25,17.49,17.23,17.3,1523200.0,11.0705,11.2245,11.0576,11.1026,1523200.0
2004-08-25 11:00:00,17.3,17.43,17.25,17.27,901200.0,11.1026,11.186,11.0705,11.0833,901200.0
2004-08-25 11:30:00,17.26,17.33,17.2,17.23,690200.0,11.0769,11.1218,11.0384,11.0576,690200.0
2004-08-25 12:00:00,17.23,17.34,17.22,17.34,609000.0,11.0576,11.1282,11.0512,11.1282,609000.0
2004-08-25 12:30:00,17.34,17.45,17.31,17.43,367600.0,11.1282,11.1988,11.109,11.186,367600.0
2004-08-25 13:00:00,17.43,17.48,17.38,17.38,408200.0,11.186,11.2181,11.1539,11.1539,408200.0
2004-08-25 13:30:00,17.39,17.4,17.28,17.36,436000.0,11.1603,11.1667,11.0897,11.1411,436000.0
2004-08-25 14:00:00,17.36,17.48,17.36,17.48,586200.0,11.1411,11.2181,11.1411,11.2181,586200.0
2004-08-25 14:30:00,17.48,17.53,17.42,17.48,773600.0,11.2181,11.2502,11.1796,11.2181,773600.0
2004-08-25 15:00:00,17.48,17.5,17.3,17.39,564800.0,11.2181,11.2309,11.1026,11.1603,564800.0
2004-08-25 15:30:00,17.39,17.4,17.31,17.35,1179000.0,11.1603,11.1667,11.109,11.1346,1179000.0
2004-08-26 09:30:00,17.38,17.61,17.22,17.55,576200.0,11.1539,11.3015,11.0512,11.263,576200.0
2004-08-26 10:00:00,17.55,17.58,17.43,17.5,525000.0,11.263,11.2823,11.186,11.2309,525000.0
2004-08-26 10:30:00,17.48,17.52,17.45,17.5,238600.0,11.2181,11.2437,11.1988,11.2309,238600.0
2004-08-26 11:00:00,17.5,17.61,17.5,17.61,230000.0,11.2309,11.3015,11.2309,11.3015,230000.0
2004-08-26 11:30:00,17.61,17.63,17.57,17.61,169000.0,11.3015,11.3143,11.2758,11.3015,169000.0
2004-08-26 12:00:00,17.62,17.65,17.54,17.63,252400.0,11.3079,11.3272,11.2566,11.3143,252400.0
2004-08-26 12:30:00,17.63,17.83,17.63,17.81,271400.0,11.3143,11.4427,11.3143,11.4299,271400.0
2004-08-26 13:00:00,17.8,17.8,17.73,17.77,254000.0,11.4234,11.4234,11.3785,11.4042,254000.0
2004-08-26 13:30:00,17.77,17.88,17.76,17.77,180200.0,11.4042,11.4748,11.3978,11.4042,180200.0
2004-08-26 14:00:00,17.8,17.86,17.75,17.81,335600.0,11.4234,11.4619,11.3914,11.4299,335600.0
2004-08-26 14:30:00,17.81,17.84,17.69,17.74,214200.0,11.4299,11.4491,11.3528,11.3849,214200.0
2004-08-26 15:00:00,17.74,17.8,17.67,17.79,323000.0,11.3849,11.4234,11.34,11.417,323000.0
2004-08-26 15:30:00,17.79,17.82,17.68,17.7,443600.0,11.417,11.4363,11.3464,11.3593,443600.0
2004-08-27 09:30:00,17.68,17.86,17.5,17.82,309800.0,11.3464,11.4619,11.2309,11.4363,309800.0
2004-08-27 10:00:00,17.82,17.84,17.75,17.83,426800.0,11.4363,11.4491,11.3914,11.4427,426800.0
2004-08-27 10:30:00,17.83,17.83,17.73,17.74,361400.0,11.4427,11.4427,11.3785,11.3849,361400.0
2004-08-27 11:00:00,17.74,17.8,17.74,17.79,247400.0,11.3849,11.4234,11.3849,11.417,247400.0
2004-08-27 11:30:00,17.79,17.79,17.73,17.77,105400.0,11.417,11.417,11.3785,11.4042,105400.0
2004-08-27 12:00:00,17.77,17.8,17.75,17.75,61600.0,11.4042,11.4234,11.3914,11.3914,61600.0
2004-08-27 12:30:00,17.75,17.82,17.74,17.77,62600.0,11.3914,11.4363,11.3849,11.4042,62600.0
2004-08-27 13:00:00,17.77,17.78,17.75,17.77,47400.0,11.4042,11.4106,11.3914,11.4042,47400.0
2004-08-27 13:30:00,17.77,17.81,17.75,17.8,92400.0,11.4042,11.4299,11.3914,11.4234,92400.0
2004-08-27 14:00:00,17.8,17.85,17.77,17.85,145600.0,11.4234,11.4555,11.4042,11.4555,145600.0
2004-08-27 14:30:00,17.85,17.89,17.85,17.88,164400.0,11.4555,11.4812,11.4555,11.4748,164400.0
2004-08-27 15:00:00,17.88,17.99,17.88,17.94,146200.0,11.4748,11.5454,11.4748,11.5133,146200.0
2004-08-27 15:30:00,17.94,17.95,17.84,17.85,288200.0,11.5133,11.5197,11.4491,11.4555,288200.0
2004-08-30 09:30:00,17.75,17.75,17.62,17.67,228000.0,11.3914,11.3914,11.3079,11.34,228000.0
2004-08-30 10:00:00,17.67,17.82,17.64,17.77,189800.0,11.34,11.4363,11.3208,11.4042,189800.0
2004-08-30 10:30:00,17.74,17.76,17.5,17.61,235600.0,11.3849,11.3978,11.2309,11.3015,235600.0
2004-08-30 11:00:00,17.62,17.64,17.5,17.58,178400.0,11.3079,11.3208,11.2309,11.2823,178400.0
2004-08-30 11:30:00,17.58,17.66,17.58,17.65,67800.0,11.2823,11.3336,11.2823,11.3272,67800.0
2004-08-30 12:00:00,17.65,17.65,17.59,17.6,82800.0,11.3272,11.3272,11.2887,11.2951,82800.0
2004-08-30 12:30:00,17.6,17.68,17.6,17.67,117600.0,11.2951,11.3464,11.2951,11.34,117600.0
2004-08-30 13:00:00,17.67,17.68,17.66,17.67,109800.0,11.34,11.3464,11.3336,11.34,109800.0
2004-08-30 13:30:00,17.67,17.7,17.65,17.7,86200.0,11.34,11.3593,11.3272,11.3593,86200.0
2004-08-30 14:00:00,17.7,17.74,17.7,17.73,67000.0,11.3593,11.3849,11.3593,11.3785,67000.0
2004-08-30 14:30:00,17.73,17.73,17.65,17.65,133000.0,11.3785,11.3785,11.3272,11.3272,133000.0
2004-08-30 15:00:00,17.65,17.67,17.62,17.67,160000.0,11.3272,11.34,11.3079,11.34,160000.0
2004-08-30 15:30:00,17.66,17.68,17.61,17.62,150200.0,11.3336,11.3464,11.3015,11.3079,150200.0
2004-08-31 09:30:00,17.63,17.67,17.59,17.63,188000.0,11.3143,11.34,11.2887,11.3143,188000.0
2004-08-31 10:00:00,17.63,17.64,17.57,17.6,137800.0,11.3143,11.3208,11.2758,11.2951,137800.0
2004-08-31 10:30:00,17.6,17.64,17.6,17.6,103600.0,11.2951,11.3208,11.2951,11.2951,103600.0
2004-08-31 11:00:00,17.6,17.6,17.43,17.49,159600.0,11.2951,11.2951,11.186,11.2245,159600.0
2004-08-31 11:30:00,17.49,17.49,17.36,17.36,86200.0,11.2245,11.2245,11.1411,11.1411,86200.0
2004-08-31 12:00:00,17.36,17.45,17.3,17.45,223200.0,11.1411,11.1988,11.1026,11.1988,223200.0
2004-08-31 12:30:00,17.46,17.49,17.43,17.47,56200.0,11.2052,11.2245,11.186,11.2117,56200.0
2004-08-31 13:00:00,17.47,17.5,17.46,17.47,55200.0,11.2117,11.2309,11.2052,11.2117,55200.0
2004-08-31 13:30:00,17.47,17.48,17.42,17.45,99200.0,11.2117,11.2181,11.1796,11.1988,99200.0
2004-08-31 14:00:00,17.45,17.49,17.45,17.48,143600.0,11.1988,11.2245,11.1988,11.2181,143600.0
2004-08-31 14:30:00,17.48,17.5,17.46,17.5,246000.0,11.2181,11.2309,11.2052,11.2309,246000.0
2004-08-31 15:00:00,17.5,17.54,17.49,17.5,148400.0,11.2309,11.2566,11.2245,11.2309,148400.0
2004-08-31 15:30:00,17.5,17.5,17.45,17.5,291600.0,11.2309,11.2309,11.1988,11.2309,291600.0
2004-09-01 09:30:00,17.52,17.61,17.5,17.6,288400.0,11.2437,11.3015,11.2309,11.2951,288400.0
2004-09-01 10:00:00,17.6,17.64,17.58,17.63,134200.0,11.2951,11.3208,11.2823,11.3143,134200.0
2004-09-01 10:30:00,17.63,17.78,17.59,17.76,120400.0,11.3143,11.4106,11.2887,11.3978,120400.0
2004-09-01 11:00:00,17.76,17.83,17.75,17.77,193600.0,11.3978,11.4427,11.3914,11.4042,193600.0
2004-09-01 11:30:00,17.77,17.79,17.7,17.72,251400.0,11.4042,11.417,11.3593,11.3721,251400.0
2004-09-01 12:00:00,17.72,17.8,17.72,17.76,60000.0,11.3721,11.4234,11.3721,11.3978,60000.0
2004-09-01 12:30:00,17.76,17.76,17.7,17.73,55400.0,11.3978,11.3978,11.3593,11.3785,55400.0
2004-09-01 13:00:00,17.72,17.77,17.7,17.74,88600.0,11.3721,11.4042,11.3593,11.3849,88600.0
2004-09-01 13:30:00,17.75,17.75,17.72,17.74,30200.0,11.3914,11.3914,11.3721,11.3849,30200.0
2004-09-01 14:00:00,17.74,17.77,17.68,17.77,80400.0,11.3849,11.4042,11.3464,11.4042,80400.0
2004-09-01 14:30:00,17.77,17.98,17.75,17.88,245000.0,11.4042,11.539,11.3914,11.4748,245000.0
2004-09-01 15:00:00,17.86,17.91,17.83,17.89,178600.0,11.4619,11.494,11.4427,11.4812,178600.0
2004-09-01 15:30:00,17.88,17.93,17.86,17.89,243800.0,11.4748,11.5069,11.4619,11.4812,243800.0
2004-09-02 09:30:00,17.88,18.17,17.88,18.17,139000.0,11.4748,11.6609,11.4748,11.6609,139000.0
2004-09-02 10:00:00,18.17,18.22,18.04,18.08,74400.0,11.6609,11.693,11.5775,11.6031,74400.0
2004-09-02 10:30:00,18.08,18.11,18.04,18.04,52000.0,11.6031,11.6224,11.5775,11.5775,52000.0
2004-09-02 11:00:00,18.04,18.11,18.03,18.08,62000.0,11.5775,11.6224,11.571,11.6031,62000.0
2004-09-02 11:30:00,18.07,18.08,18.05,18.06,28600.0,11.5967,11.6031,11.5839,11.5903,28600.0
2004-09-02 12:00:00,18.05,18.06,18.03,18.04,75600.0,11.5839,11.5903,11.571,11.5775,75600.0
2004-09-02 12:30:00,18.05,18.05,17.94,18.01,89000.0,11.5839,11.5839,11.5133,11.5582,89000.0
2004-09-02 13:00:00,18.01,18.02,17.95,18.0,54000.0,11.5582,11.5646,11.5197,11.5518,54000.0
2004-09-02 13:30:00,18.0,18.03,18.0,18.02,30400.0,11.5518,11.571,11.5518,11.5646,30400.0
2004-09-02 14:00:00,18.02,18.06,18.0,18.05,97400.0,11.5646,11.5903,11.5518,11.5839,97400.0
2004-09-02 14:30:00,18.05,18.22,18.04,18.22,131000.0,11.5839,11.693,11.5775,11.693,131000.0
2004-09-02 15:00:00,18.23,18.25,18.18,18.19,82000.0,11.6994,11.7122,11.6673,11.6737,82000.0
2004-09-02 15:30:00,18.19,18.19,18.16,18.18,190600.0,11.6737,11.6737,11.6545,11.6673,190600.0
2004-09-03 09:30:00,18.17,18.3,18.14,18.28,167600.0,11.6609,11.7443,11.6416,11.7315,167600.0
2004-09-03 10:00:00,18.25,18.25,18.14,18.22,94000.0,11.7122,11.7122,11.6416,11.693,94000.0
2004-09-03 10:30:00,18.19,18.31,18.19,18.3,99800.0,11.6737,11.7507,11.6737,11.7443,99800.0
2004-09-03 11:00:00,18.29,18.3,18.15,18.25,67800.0,11.7379,11.7443,11.6481,11.7122,67800.0
2004-09-03 11:30:00,18.25,18.25,18.12,18.18,60400.0,11.7122,11.7122,11.6288,11.6673,60400.0
2004-09-03 12:00:00,18.18,18.24,18.17,18.23,26600.0,11.6673,11.7058,11.6609,11.6994,26600.0
2004-09-03 12:30:00,18.22,18.22,18.13,18.13,25400.0,11.693,11.693,11.6352,11.6352,25400.0
2004-09-03 13:00:00,18.13,18.21,18.12,18.17,23000.0,11.6352,11.6866,11.6288,11.6609,23000.0
2004-09-03 13:30:00,18.18,18.18,18.15,18.18,27800.0,11.6673,11.6673,11.6481,11.6673,27800.0
2004-09-03 14:00:00,18.18,18.18,18.15,18.16,46600.0,11.6673,11.6673,11.6481,11.6545,46600.0
2004-09-03 14:30:00,18.16,18.18,18.13,18.13,55400.0,11.6545,11.6673,11.6352,11.6352,55400.0
2004-09-03 15:00:00,18.13,18.18,18.1,18.18,103000.0,11.6352,11.6673,11.616,11.6673,103000.0
2004-09-03 15:30:00,18.18,18.18,18.08,18.09,119400.0,11.6673,11.6673,11.6031,11.6096,119400.0
2004-09-07 09:30:00,18.25,18.42,18.25,18.3,129000.0,11.7122,11.8213,11.7122,11.7443,129000.0
2004-09-07 10:00:00,18.3,18.3,18.25,18.25,120400.0,11.7443,11.7443,11.7122,11.7122,120400.0
2004-09-07 10:30:00,18.25,18.25,18.2,18.25,116400.0,11.7122,11.7122,11.6801,11.7122,116400.0
2004-09-07 11:00:00,18.25,18.28,18.23,18.27,86800.0,11.7122,11.7315,11.6994,11.7251,86800.0
2004-09-07 11:30:00,18.27,18.3,18.24,18.27,132200.0,11.7251,11.7443,11.7058,11.7251,132200.0
2004-09-07 12:00:00,18.27,18.29,18.24,18.27,49800.0,11.7251,11.7379,11.7058,11.7251,49800.0
2004-09-07 12:30:00,18.27,18.3,18.27,18.28,96600.0,11.7251,11.7443,11.7251,11.7315,96600.0
2004-09-07 13:00:00,18.28,18.3,18.24,18.29,205000.0,11.7315,11.7443,11.7058,11.7379,205000.0
2004-09-07 13:30:00,18.29,18.3,18.28,18.29,149200.0,11.7379,11.7443,11.7315,11.7379,149200.0
2004-09-07 14:00:00,18.29,18.29,18.22,18.22,153000.0,11.7379,11.7379,11.693,11.693,153000.0
2004-09-07 14:30:00,18.22,18.25,18.17,18.21,180800.0,11.693,11.7122,11.6609,11.6866,180800.0
2004-09-07 15:00:00,18.22,18.25,18.2,18.21,110000.0,11.693,11.7122,11.6801,11.6866,110000.0
2004-09-07 15:30:00,18.21,18.24,18.2,18.21,188800.0,11.6866,11.7058,11.6801,11.6866,188800.0
2004-09-08 09:30:00,18.15,18.35,18.14,18.26,109000.0,11.6481,11.7764,11.6416,11.7187,109000.0
2004-09-08 10:00:00,18.26,18.29,18.23,18.29,132800.0,11.7187,11.7379,11.6994,11.7379,132800.0
2004-09-08 10:30:00,18.29,18.32,18.25,18.26,108800.0,11.7379,11.7572,11.7122,11.7187,108800.0
2004-09-08 11:00:00,18.27,18.3,18.26,18.26,46400.0,11.7251,11.7443,11.7187,11.7187,46400.0
2004-09-08 11:30:00,18.26,18.26,18.22,18.23,62400.0,11.7187,11.7187,11.693,11.6994,62400.0
2004-09-08 12:00:00,18.24,18.25,18.14,18.14,85000.0,11.7058,11.7122,11.6416,11.6416,85000.0
2004-09-08 12:30:00,18.13,18.13,18.07,18.09,72000.0,11.6352,11.6352,11.5967,11.6096,72000.0
2004-09-08 13:00:00,18.08,18.11,18.0,18.02,108000.0,11.6031,11.6224,11.5518,11.5646,108000.0
2004-09-08 13:30:00,18.02,18.02,17.98,18.0,126000.0,11.5646,11.5646,11.539,11.5518,126000.0
2004-09-08 14:00:00,18.0,18.09,17.98,18.08,104000.0,11.5518,11.6096,11.539,11.6031,104000.0
2004-09-08 14:30:00,18.08,18.25,17.97,17.99,70000.0,11.6031,11.7122,11.5325,11.5454,70000.0
2004-09-08 15:00:00,17.98,18.0,17.92,18.0,76000.0,11.539,11.5518,11.5005,11.5518,76000.0
2004-09-08 15:30:00,18.0,18.04,17.93,17.93,138200.0,11.5518,11.5775,11.5069,11.5069,138200.0
2004-09-09 09:30:00,17.93,18.04,17.93,18.04,87200.0,11.5069,11.5775,11.5069,11.5775,87200.0
2004-09-09 10:00:00,18.04,18.05,17.93,17.96,143600.0,11.5775,11.5839,11.5069,11.5261,143600.0
2004-09-09 10:30:00,17.98,18.0,17.93,17.95,113400.0,11.539,11.5518,11.5069,11.5197,113400.0
2004-09-09 11:00:00,17.95,17.95,17.87,17.88,79400.0,11.5197,11.5197,11.4684,11.4748,79400.0
2004-09-09 11:30:00,17.89,17.89,17.81,17.81,81200.0,11.4812,11.4812,11.4299,11.4299,81200.0
2004-09-09 12:00:00,17.8,17.8,17.74,17.74,67000.0,11.4234,11.4234,11.3849,11.3849,67000.0
2004-09-09 12:30:00,17.74,17.82,17.71,17.82,83200.0,11.3849,11.4363,11.3657,11.4363,83200.0
2004-09-09 13:00:00,17.83,17.91,17.8,17.89,40000.0,11.4427,11.494,11.4234,11.4812,40000.0
2004-09-09 13:30:00,17.89,17.93,17.85,17.85,55800.0,11.4812,11.5069,11.4555,11.4555,55800.0
2004-09-09 14:00:00,17.86,17.89,17.85,17.87,23400.0,11.4619,11.4812,11.4555,11.4684,23400.0
2004-09-09 14:30:00,17.87,17.87,17.83,17.83,157000.0,11.4684,11.4684,11.4427,11.4427,157000.0
2004-09-09 15:00:00,17.84,17.89,17.84,17.85,53600.0,11.4491,11.4812,11.4491,11.4555,53600.0
2004-09-09 15:30:00,17.84,17.85,17.79,17.8,104000.0,11.4491,11.4555,11.417,11.4234,104000.0
2004-09-10 09:30:00,17.88,17.93,17.85,17.92,115400.0,11.4748,11.5069,11.4555,11.5005,115400.0
2004-09-10 10:00:00,17.91,18.03,17.91,18.03,106800.0,11.494,11.571,11.494,11.571,106800.0
2004-09-10 10:30:00,18.02,18.03,18.0,18.03,85600.0,11.5646,11.571,11.5518,11.571,85600.0
2004-09-10 11:00:00,18.03,18.1,18.0,18.1,100600.0,11.571,11.616,11.5518,11.616,100600.0
2004-09-10 11:30:00,18.1,18.1,18.04,18.05,54200.0,11.616,11.616,11.5775,11.5839,54200.0
2004-09-10 12:00:00,18.05,18.09,18.02,18.04,59200.0,11.5839,11.6096,11.5646,11.5775,59200.0
2004-09-10 12:30:00,18.03,18.05,18.03,18.03,17200.0,11.571,11.5839,11.571,11.571,17200.0
2004-09-10 13:00:00,18.03,18.08,18.01,18.07,41000.0,11.571,11.6031,11.5582,11.5967,41000.0
2004-09-10 13:30:00,18.07,18.08,18.0,18.0,61800.0,11.5967,11.6031,11.5518,11.5518,61800.0
2004-09-10 14:00:00,18.0,18.09,17.97,18.07,31600.0,11.5518,11.6096,11.5325,11.5967,31600.0
2004-09-10 14:30:00,18.07,18.15,18.06,18.15,47000.0,11.5967,11.6481,11.5903,11.6481,47000.0
2004-09-10 15:00:00,18.15,18.18,18.12,18.18,85000.0,11.6481,11.6673,11.6288,11.6673,85000.0
2004-09-10 15:30:00,18.18,18.2,18.17,18.17,96600.0,11.6673,11.6801,11.6609,11.6609,96600.0
2004-09-13 09:30:00,18.18,18.22,18.17,18.18,71200.0,11.6673,11.693,11.6609,11.6673,71200.0
2004-09-13 10:00:00,18.16,18.23,18.11,18.22,49200.0,11.6545,11.6994,11.6224,11.693,49200.0
2004-09-13 10:30:00,18.22,18.29,18.18,18.29,83400.0,11.693,11.7379,11.6673,11.7379,83400.0
2004-09-13 11:00:00,18.28,18.29,18.25,18.25,53600.0,11.7315,11.7379,11.7122,11.7122,53600.0
2004-09-13 11:30:00,18.26,18.31,18.25,18.3,36000.0,11.7187,11.7507,11.7122,11.7443,36000.0
2004-09-13 12:00:00,18.3,18.31,18.29,18.29,48800.0,11.7443,11.7507,11.7379,11.7379,48800.0
2004-09-13 12:30:00,18.28,18.34,18.28,18.34,49400.0,11.7315,11.77,11.7315,11.77,49400.0
2004-09-13 13:00:00,18.34,18.36,18.3,18.3,42400.0,11.77,11.7828,11.7443,11.7443,42400.0
2004-09-13 13:30:00,18.3,18.31,18.27,18.28,36400.0,11.7443,11.7507,11.7251,11.7315,36400.0
2004-09-13 14:00:00,18.27,18.29,18.23,18.28,61000.0,11.7251,11.7379,11.6994,11.7315,61000.0
2004-09-13 14:30:00,18.28,18.31,18.28,18.3,33600.0,11.7315,11.7507,11.7315,11.7443,33600.0
2004-09-13 15:00:00,18.3,18.32,18.27,18.28,110200.0,11.7443,11.7572,11.7251,11.7315,110200.0
2004-09-13 15:30:00,18.28,18.28,18.24,18.24,148800.0,11.7315,11.7315,11.7058,11.7058,148800.0
2004-09-14 09:30:00,18.25,18.3,18.1,18.28,102000.0,11.7122,11.7443,11.616,11.7315,102000.0
2004-09-14 10:00:00,18.27,18.29,18.21,18.27,80000.0,11.7251,11.7379,11.6866,11.7251,80000.0
2004-09-14 10:30:00,18.27,18.38,18.27,18.35,163400.0,11.7251,11.7957,11.7251,11.7764,163400.0
2004-09-14 11:00:00,18.37,18.37,18.3,18.32,84800.0,11.7892,11.7892,11.7443,11.7572,84800.0
2004-09-14 11:30:00,18.3,18.32,18.28,18.3,100200.0,11.7443,11.7572,11.7315,11.7443,100200.0
2004-09-14 12:00:00,18.32,18.34,18.26,18.27,136000.0,11.7572,11.77,11.7187,11.7251,136000.0
2004-09-14 12:30:00,18.27,18.29,18.25,18.27,66800.0,11.7251,11.7379,11.7122,11.7251,66800.0
2004-09-14 13:00:00,18.28,18.3,18.25,18.28,27400.0,11.7315,11.7443,11.7122,11.7315,27400.0
2004-09-14 13:30:00,18.27,18.33,18.25,18.27,53600.0,11.7251,11.7636,11.7122,11.7251,53600.0
2004-09-14 14:00:00,18.25,18.28,18.24,18.25,39200.0,11.7122,11.7315,11.7058,11.7122,39200.0
2004-09-14 14:30:00,18.25,18.25,18.22,18.25,31800.0,11.7122,11.7122,11.693,11.7122,31800.0
2004-09-14 15:00:00,18.25,18.28,18.24,18.28,51200.0,11.7122,11.7315,11.7058,11.7315,51200.0
2004-09-14 15:30:00,18.29,18.29,18.24,18.27,95400.0,11.7379,11.7379,11.7058,11.7251,95400.0
2004-09-15 09:30:00,18.24,18.24,18.05,18.16,129000.0,11.7058,11.7058,11.5839,11.6545,129000.0
2004-09-15 10:00:00,18.15,18.15,18.11,18.14,80800.0,11.6481,11.6481,11.6224,11.6416,80800.0
2004-09-15 10:30:00,18.14,18.17,18.09,18.15,77200.0,11.6416,11.6609,11.6096,11.6481,77200.0
2004-09-15 11:00:00,18.15,18.18,18.13,18.13,62400.0,11.6481,11.6673,11.6352,11.6352,62400.0
2004-09-15 11:30:00,18.14,18.14,18.09,18.09,35200.0,11.6416,11.6416,11.6096,11.6096,35200.0
2004-09-15 12:00:00,18.1,18.11,18.08,18.1,66800.0,11.616,11.6224,11.6031,11.616,66800.0
2004-09-15 12:30:00,18.1,18.11,18.08,18.11,31000.0,11.616,11.6224,11.6031,11.6224,31000.0
2004-09-15 13:00:00,18.1,18.17,18.1,18.17,41000.0,11.616,11.6609,11.616,11.6609,41000.0
2004-09-15 13:30:00,18.18,18.25,18.18,18.25,92800.0,11.6673,11.7122,11.6673,11.7122,92800.0
2004-09-15 14:00:00,18.25,18.25,18.19,18.2,62600.0,11.7122,11.7122,11.6737,11.6801,62600.0
2004-09-15 14:30:00,18.2,18.21,18.15,18.17,50800.0,11.6801,11.6866,11.6481,11.6609,50800.0
2004-09-15 15:00:00,18.17,18.19,18.1,18.14,114600.0,11.6609,11.6737,11.616,11.6416,114600.0
2004-09-15 15:30:00,18.14,18.14,18.08,18.08,131000.0,11.6416,11.6416,11.6031,11.6031,131000.0
2004-09-16 09:30:00,18.13,18.15,17.95,18.09,135400.0,11.6352,11.6481,11.5197,11.6096,135400.0
2004-09-16 10:00:00,18.08,18.18,18.06,18.14,54200.0,11.6031,11.6673,11.5903,11.6416,54200.0
2004-09-16 10:30:00,18.14,18.24,18.14,18.17,42600.0,11.6416,11.7058,11.6416,11.6609,42600.0
2004-09-16 11:00:00,18.16,18.18,18.1,18.12,36000.0,11.6545,11.6673,11.616,11.6288,36000.0
2004-09-16 11:30:00,18.12,18.16,18.08,18.16,39000.0,11.6288,11.6545,11.6031,11.6545,39000.0
2004-09-16 12:00:00,18.15,18.17,18.13,18.15,44200.0,11.6481,11.6609,11.6352,11.6481,44200.0
2004-09-16 12:30:00,18.14,18.19,18.14,18.19,36000.0,11.6416,11.6737,11.6416,11.6737,36000.0
2004-09-16 13:00:00,18.21,18.29,18.2,18.27,82800.0,11.6866,11.7379,11.6801,11.7251,82800.0
2004-09-16 13:30:00,18.27,18.28,18.16,18.18,61000.0,11.7251,11.7315,11.6545,11.6673,61000.0
2004-09-16 14:00:00,18.18,18.22,18.15,18.22,56600.0,11.6673,11.693,11.6481,11.693,56600.0
2004-09-16 14:30:00,18.22,18.22,18.15,18.15,60000.0,11.693,11.693,11.6481,11.6481,60000.0
2004-09-16 15:00:00,18.15,18.2,18.08,18.11,66000.0,11.6481,11.6801,11.6031,11.6224,66000.0
2004-09-16 15:30:00,18.11,18.18,18.11,18.15,85800.0,11.6224,11.6673,11.6224,11.6481,85800.0
2004-09-17 09:30:00,18.15,18.21,18.1,18.1,95200.0,11.6481,11.6866,11.616,11.616,95200.0
2004-09-17 10:00:00,18.1,18.16,18.04,18.15,65600.0,11.616,11.6545,11.5775,11.6481,65600.0
2004-09-17 10:30:00,18.15,18.25,18.15,18.21,53400.0,11.6481,11.7122,11.6481,11.6866,53400.0
2004-09-17 11:00:00,18.22,18.23,18.16,18.22,38000.0,11.693,11.6994,11.6545,11.693,38000.0
2004-09-17 11:30:00,18.22,18.22,18.14,18.14,48600.0,11.693,11.693,11.6416,11.6416,48600.0
2004-09-17 12:00:00,18.15,18.23,18.14,18.23,37400.0,11.6481,11.6994,11.6416,11.6994,37400.0
2004-09-17 12:30:00,18.23,18.23,18.15,18.19,33000.0,11.6994,11.6994,11.6481,11.6737,33000.0
2004-09-17 13:00:00,18.16,18.18,18.11,18.11,55200.0,11.6545,11.6673,11.6224,11.6224,55200.0
2004-09-17 13:30:00,18.11,18.11,18.0,18.05,36800.0,11.6224,11.6224,11.5518,11.5839,36800.0
2004-09-17 14:00:00,18.05,18.06,17.95,17.95,51800.0,11.5839,11.5903,11.5197,11.5197,51800.0
2004-09-17 14:30:00,17.95,18.02,17.95,17.99,73600.0,11.5197,11.5646,11.5197,11.5454,73600.0
2004-09-17 15:00:00,17.99,18.02,17.98,17.98,69200.0,11.5454,11.5646,11.539,11.539,69200.0
2004-09-17 15:30:00,17.98,18.0,17.95,17.99,197200.0,11.539,11.5518,11.5197,11.5454,197200.0
2004-09-20 09:30:00,17.98,18.05,17.81,17.91,119000.0,11.539,11.5839,11.4299,11.494,119000.0
2004-09-20 10:00:00,17.86,18.12,17.86,18.12,87000.0,11.4619,11.6288,11.4619,11.6288,87000.0
2004-09-20 10:30:00,18.12,18.15,18.03,18.03,109200.0,11.6288,11.6481,11.571,11.571,109200.0
2004-09-20 11:00:00,18.03,18.15,18.03,18.14,125200.0,11.571,11.6481,11.571,11.6416,125200.0
2004-09-20 11:30:00,18.14,18.23,18.11,18.22,123800.0,11.6416,11.6994,11.6224,11.693,123800.0
2004-09-20 12:00:00,18.22,18.22,18.18,18.21,44800.0,11.693,11.693,11.6673,11.6866,44800.0
2004-09-20 12:30:00,18.21,18.21,18.19,18.21,97400.0,11.6866,11.6866,11.6737,11.6866,97400.0
2004-09-20 13:00:00,18.21,18.27,18.2,18.25,140200.0,11.6866,11.7251,11.6801,11.7122,140200.0
2004-09-20 13:30:00,18.25,18.27,18.24,18.25,105200.0,11.7122,11.7251,11.7058,11.7122,105200.0
2004-09-20 14:00:00,18.25,18.28,18.1,18.11,159600.0,11.7122,11.7315,11.616,11.6224,159600.0
2004-09-20 14:30:00,18.11,18.11,18.07,18.1,60800.0,11.6224,11.6224,11.5967,11.616,60800.0
2004-09-20 15:00:00,18.09,18.21,18.08,18.21,134000.0,11.6096,11.6866,11.6031,11.6866,134000.0
2004-09-20 15:30:00,18.21,18.28,18.21,18.23,286800.0,11.6866,11.7315,11.6866,11.6994,286800.0
2004-09-21 09:30:00,18.24,18.37,18.19,18.34,91800.0,11.7058,11.7892,11.6737,11.77,91800.0
2004-09-21 10:00:00,18.33,18.33,18.27,18.28,54000.0,11.7636,11.7636,11.7251,11.7315,54000.0
2004-09-21 10:30:00,18.27,18.29,18.17,18.17,15800.0,11.7251,11.7379,11.6609,11.6609,15800.0
2004-09-21 11:00:00,18.17,18.2,18.14,18.15,59800.0,11.6609,11.6801,11.6416,11.6481,59800.0
2004-09-21 11:30:00,18.15,18.15,18.13,18.14,17800.0,11.6481,11.6481,11.6352,11.6416,17800.0
2004-09-21 12:00:00,18.13,18.16,18.12,18.16,53000.0,11.6352,11.6545,11.6288,11.6545,53000.0
2004-09-21 12:30:00,18.16,18.16,18.13,18.13,52400.0,11.6545,11.6545,11.6352,11.6352,52400.0
2004-09-21 13:00:00,18.13,18.2,18.13,18.19,78200.0,11.6352,11.6801,11.6352,11.6737,78200.0
2004-09-21 13:30:00,18.2,18.33,18.2,18.31,69600.0,11.6801,11.7636,11.6801,11.7507,69600.0
2004-09-21 14:00:00,18.31,18.32,18.24,18.28,71200.0,11.7507,11.7572,11.7058,11.7315,71200.0
2004-09-21 14:30:00,18.28,18.35,18.27,18.35,78600.0,11.7315,11.7764,11.7251,11.7764,78600.0
2004-09-21 15:00:00,18.35,18.41,18.3,18.39,134400.0,11.7764,11.8149,11.7443,11.8021,134400.0
2004-09-21 15:30:00,18.39,18.4,18.35,18.4,156600.0,11.8021,11.8085,11.7764,11.8085,156600.0
2004-09-22 09:30:00,18.28,18.33,18.15,18.33,115400.0,11.7315,11.7636,11.6481,11.7636,115400.0
2004-09-22 10:00:00,18.33,18.33,18.18,18.21,178600.0,11.7636,11.7636,11.6673,11.6866,178600.0
2004-09-22 10:30:00,18.21,18.22,18.14,18.18,60400.0,11.6866,11.693,11.6416,11.6673,60400.0
2004-09-22 11:00:00,18.16,18.23,18.15,18.23,50800.0,11.6545,11.6994,11.6481,11.6994,50800.0
2004-09-22 11:30:00,18.23,18.29,18.2,18.29,45200.0,11.6994,11.7379,11.6801,11.7379,45200.0
2004-09-22 12:00:00,18.29,18.29,18.26,18.27,25200.0,11.7379,11.7379,11.7187,11.7251,25200.0
2004-09-22 12:30:00,18.27,18.27,18.25,18.25,31800.0,11.7251,11.7251,11.7122,11.7122,31800.0
2004-09-22 13:00:00,18.25,18.26,18.25,18.25,54400.0,11.7122,11.7187,11.7122,11.7122,54400.0
2004-09-22 13:30:00,18.25,18.29,18.25,18.25,58800.0,11.7122,11.7379,11.7122,11.7122,58800.0
2004-09-22 14:00:00,18.25,18.3,18.19,18.3,168400.0,11.7122,11.7443,11.6737,11.7443,168400.0
2004-09-22 14:30:00,18.28,18.32,18.27,18.32,79400.0,11.7315,11.7572,11.7251,11.7572,79400.0
2004-09-22 15:00:00,18.33,18.35,18.27,18.28,98800.0,11.7636,11.7764,11.7251,11.7315,98800.0
2004-09-22 15:30:00,18.28,18.29,18.22,18.24,103400.0,11.7315,11.7379,11.693,11.7058,103400.0
2004-09-23 09:30:00,18.28,18.28,18.06,18.17,131000.0,11.7315,11.7315,11.5903,11.6609,131000.0
2004-09-23 10:00:00,18.18,18.38,18.15,18.33,142800.0,11.6673,11.7957,11.6481,11.7636,142800.0
2004-09-23 10:30:00,18.32,18.42,18.3,18.4,88600.0,11.7572,11.8213,11.7443,11.8085,88600.0
2004-09-23 11:00:00,18.4,18.4,18.29,18.31,59400.0,11.8085,11.8085,11.7379,11.7507,59400.0
2004-09-23 11:30:00,18.32,18.49,18.31,18.45,162200.0,11.7572,11.8663,11.7507,11.8406,162200.0
2004-09-23 12:00:00,18.43,18.45,18.4,18.41,110200.0,11.8278,11.8406,11.8085,11.8149,110200.0
2004-09-23 12:30:00,18.41,18.42,18.38,18.38,72200.0,11.8149,11.8213,11.7957,11.7957,72200.0
2004-09-23 13:00:00,18.38,18.4,18.35,18.37,69000.0,11.7957,11.8085,11.7764,11.7892,69000.0
2004-09-23 13:30:00,18.37,18.4,18.36,18.39,56800.0,11.7892,11.8085,11.7828,11.8021,56800.0
2004-09-23 14:00:00,18.4,18.4,18.37,18.39,177000.0,11.8085,11.8085,11.7892,11.8021,177000.0
2004-09-23 14:30:00,18.39,18.42,18.34,18.34,87800.0,11.8021,11.8213,11.77,11.77,87800.0
2004-09-23 15:00:00,18.34,18.35,18.24,18.25,148200.0,11.77,11.7764,11.7058,11.7122,148200.0
2004-09-23 15:30:00,18.25,18.27,18.18,18.21,246400.0,11.7122,11.7251,11.6673,11.6866,246400.0
2004-09-24 09:30:00,18.25,18.3,18.15,18.29,110800.0,11.7122,11.7443,11.6481,11.7379,110800.0
2004-09-24 10:00:00,18.29,18.32,18.23,18.24,68000.0,11.7379,11.7572,11.6994,11.7058,68000.0
2004-09-24 10:30:00,18.24,18.39,18.24,18.39,41600.0,11.7058,11.8021,11.7058,11.8021,41600.0
2004-09-24 11:00:00,18.39,18.48,18.33,18.36,104400.0,11.8021,11.8598,11.7636,11.7828,104400.0
2004-09-24 11:30:00,18.36,18.38,18.31,18.35,92400.0,11.7828,11.7957,11.7507,11.7764,92400.0
2004-09-24 12:00:00,18.34,18.34,18.28,18.34,38200.0,11.77,11.77,11.7315,11.77,38200.0
2004-09-24 12:30:00,18.33,18.33,18.3,18.31,29000.0,11.7636,11.7636,11.7443,11.7507,29000.0
2004-09-24 13:00:00,18.3,18.36,18.3,18.33,55400.0,11.7443,11.7828,11.7443,11.7636,55400.0
2004-09-24 13:30:00,18.34,18.39,18.33,18.37,70400.0,11.77,11.8021,11.7636,11.7892,70400.0
2004-09-24 14:00:00,18.36,18.37,18.32,18.36,46000.0,11.7828,11.7892,11.7572,11.7828,46000.0
2004-09-24 14:30:00,18.37,18.39,18.33,18.36,47400.0,11.7892,11.8021,11.7636,11.7828,47400.0
2004-09-24 15:00:00,18.35,18.35,18.3,18.31,63600.0,11.7764,11.7764,11.7443,11.7507,63600.0
2004-09-24 15:30:00,18.31,18.35,18.28,18.32,170000.0,11.7507,11.7764,11.7315,11.7572,170000.0
2004-09-27 09:30:00,18.3,18.3,18.18,18.22,86800.0,11.7443,11.7443,11.6673,11.693,86800.0
2004-09-27 10:00:00,18.22,18.3,18.22,18.26,148400.0,11.693,11.7443,11.693,11.7187,148400.0
2004-09-27 10:30:00,18.25,18.3,18.24,18.28,78600.0,11.7122,11.7443,11.7058,11.7315,78600.0
2004-09-27 11:00:00,18.28,18.3,18.18,18.18,118200.0,11.7315,11.7443,11.6673,11.6673,118200.0
2004-09-27 11:30:00,18.18,18.2,18.14,18.14,41600.0,11.6673,11.6801,11.6416,11.6416,41600.0
2004-09-27 12:00:00,18.14,18.22,18.14,18.19,38600.0,11.6416,11.693,11.6416,11.6737,38600.0
2004-09-27 12:30:00,18.18,18.28,18.18,18.28,75400.0,11.6673,11.7315,11.6673,11.7315,75400.0
2004-09-27 13:00:00,18.28,18.32,18.25,18.3,114200.0,11.7315,11.7572,11.7122,11.7443,114200.0
2004-09-27 13:30:00,18.3,18.39,18.29,18.38,161400.0,11.7443,11.8021,11.7379,11.7957,161400.0
2004-09-27 14:00:00,18.38,18.41,18.31,18.32,159200.0,11.7957,11.8149,11.7507,11.7572,159200.0
2004-09-27 14:30:00,18.33,18.35,18.3,18.31,143600.0,11.7636,11.7764,11.7443,11.7507,143600.0
2004-09-27 15:00:00,18.32,18.36,18.29,18.32,208200.0,11.7572,11.7828,11.7379,11.7572,208200.0
2004-09-27 15:30:00,18.32,18.39,18.29,18.3,275200.0,11.7572,11.8021,11.7379,11.7443,275200.0
2004-09-28 09:30:00,18.33,18.38,18.21,18.21,440200.0,11.7636,11.7957,11.6866,11.6866,440200.0
2004-09-28 10:00:00,18.21,18.24,18.18,18.18,104400.0,11.6866,11.7058,11.6673,11.6673,104400.0
2004-09-28 10:30:00,18.18,18.2,18.14,18.16,280800.0,11.6673,11.6801,11.6416,11.6545,280800.0
2004-09-28 11:00:00,18.15,18.27,18.15,18.25,79600.0,11.6481,11.7251,11.6481,11.7122,79600.0
2004-09-28 11:30:00,18.25,18.34,18.22,18.33,129000.0,11.7122,11.77,11.693,11.7636,129000.0
2004-09-28 12:00:00,18.32,18.32,18.25,18.27,55000.0,11.7572,11.7572,11.7122,11.7251,55000.0
2004-09-28 12:30:00,18.3,18.3,18.27,18.28,84200.0,11.7443,11.7443,11.7251,11.7315,84200.0
2004-09-28 13:00:00,18.29,18.31,18.28,18.28,114400.0,11.7379,11.7507,11.7315,11.7315,114400.0
2004-09-28 13:30:00,18.27,18.29,18.26,18.26,39400.0,11.7251,11.7379,11.7187,11.7187,39400.0
2004-09-28 14:00:00,18.26,18.27,18.25,18.26,173400.0,11.7187,11.7251,11.7122,11.7187,173400.0
2004-09-28 14:30:00,18.27,18.3,18.27,18.3,91200.0,11.7251,11.7443,11.7251,11.7443,91200.0
2004-09-28 15:00:00,18.3,18.35,18.3,18.32,103600.0,11.7443,11.7764,11.7443,11.7572,103600.0
2004-09-28 15:30:00,18.32,18.32,18.28,18.31,191200.0,11.7572,11.7572,11.7315,11.7507,191200.0
2004-09-29 09:30:00,18.35,18.49,18.32,18.42,79800.0,11.7764,11.8663,11.7572,11.8213,79800.0
2004-09-29 10:00:00,18.42,18.44,18.32,18.4,54800.0,11.8213,11.8342,11.7572,11.8085,54800.0
2004-09-29 10:30:00,18.4,18.47,18.4,18.47,54800.0,11.8085,11.8534,11.8085,11.8534,54800.0
2004-09-29 11:00:00,18.47,18.48,18.43,18.43,40400.0,11.8534,11.8598,11.8278,11.8278,40400.0
2004-09-29 11:30:00,18.43,18.45,18.41,18.45,24800.0,11.8278,11.8406,11.8149,11.8406,24800.0
2004-09-29 12:00:00,18.44,18.45,18.43,18.43,25000.0,11.8342,11.8406,11.8278,11.8278,25000.0
2004-09-29 12:30:00,18.44,18.61,18.44,18.61,169400.0,11.8342,11.9433,11.8342,11.9433,169400.0
2004-09-29 13:00:00,18.61,18.62,18.55,18.56,77400.0,11.9433,11.9497,11.9048,11.9112,77400.0
2004-09-29 13:30:00,18.56,18.67,18.56,18.63,122200.0,11.9112,11.9818,11.9112,11.9561,122200.0
2004-09-29 14:00:00,18.63,18.67,18.62,18.65,184200.0,11.9561,11.9818,11.9497,11.9689,184200.0
2004-09-29 14:30:00,18.65,18.67,18.63,18.65,205200.0,11.9689,11.9818,11.9561,11.9689,205200.0
2004-09-29 15:00:00,18.65,18.73,18.65,18.71,190800.0,11.9689,12.0203,11.9689,12.0075,190800.0
2004-09-29 15:30:00,18.71,18.72,18.66,18.7,281600.0,12.0075,12.0139,11.9754,12.001,281600.0
2004-09-30 09:30:00,18.63,18.79,18.61,18.78,79200.0,11.9561,12.0588,11.9433,12.0524,79200.0
2004-09-30 10:00:00,18.77,18.84,18.77,18.78,53200.0,12.046,12.0909,12.046,12.0524,53200.0
2004-09-30 10:30:00,18.77,18.78,18.73,18.78,50800.0,12.046,12.0524,12.0203,12.0524,50800.0
2004-09-30 11:00:00,18.78,18.78,18.66,18.67,79800.0,12.0524,12.0524,11.9754,11.9818,79800.0
2004-09-30 11:30:00,18.67,18.7,18.65,18.7,50200.0,11.9818,12.001,11.9689,12.001,50200.0
2004-09-30 12:00:00,18.7,18.7,18.65,18.67,68000.0,12.001,12.001,11.9689,11.9818,68000.0
2004-09-30 12:30:00,18.67,18.75,18.67,18.72,60000.0,11.9818,12.0331,11.9818,12.0139,60000.0
2004-09-30 13:00:00,18.72,18.75,18.69,18.75,38000.0,12.0139,12.0331,11.9946,12.0331,38000.0
2004-09-30 13:30:00,18.75,18.88,18.75,18.88,61800.0,12.0331,12.1166,12.0331,12.1166,61800.0
2004-09-30 14:00:00,18.88,18.88,18.75,18.78,80800.0,12.1166,12.1166,12.0331,12.0524,80800.0
2004-09-30 14:30:00,18.78,18.84,18.74,18.82,119400.0,12.0524,12.0909,12.0267,12.078,119400.0
2004-09-30 15:00:00,18.82,18.82,18.7,18.72,114000.0,12.078,12.078,12.001,12.0139,114000.0
2004-09-30 15:30:00,18.72,18.78,18.7,18.75,124000.0,12.0139,12.0524,12.001,12.0331,124000.0
2004-10-01 09:30:00,18.82,19.0,18.8,18.99,147000.0,12.078,12.1936,12.0652,12.1871,147000.0
2004-10-01 10:00:00,19.08,19.17,18.99,19.14,315800.0,12.2449,12.3027,12.1871,12.2834,315800.0
2004-10-01 10:30:00,19.14,19.15,19.11,19.15,120600.0,12.2834,12.2898,12.2642,12.2898,120600.0
2004-10-01 11:00:00,19.15,19.18,19.07,19.07,212400.0,12.2898,12.3091,12.2385,12.2385,212400.0
2004-10-01 11:30:00,19.03,19.11,19.01,19.01,213000.0,12.2128,12.2642,12.2,12.2,213000.0
2004-10-01 12:00:00,19.01,19.02,18.97,18.97,155000.0,12.2,12.2064,12.1743,12.1743,155000.0
2004-10-01 12:30:00,18.97,19.02,18.92,18.93,105800.0,12.1743,12.2064,12.1422,12.1486,105800.0
2004-10-01 13:00:00,18.93,18.95,18.93,18.93,30200.0,12.1486,12.1615,12.1486,12.1486,30200.0
2004-10-01 13:30:00,18.93,18.93,18.83,18.83,46600.0,12.1486,12.1486,12.0845,12.0845,46600.0
2004-10-01 14:00:00,18.83,18.95,18.83,18.95,48400.0,12.0845,12.1615,12.0845,12.1615,48400.0
2004-10-01 14:30:00,18.95,19.0,18.93,18.97,53400.0,12.1615,12.1936,12.1486,12.1743,53400.0
2004-10-01 15:00:00,18.97,18.97,18.88,18.92,60000.0,12.1743,12.1743,12.1166,12.1422,60000.0
2004-10-01 15:30:00,18.92,18.93,18.82,18.91,173000.0,12.1422,12.1486,12.078,12.1358,173000.0
2004-10-04 09:30:00,19.1,19.12,19.03,19.03,175000.0,12.2577,12.2706,12.2128,12.2128,175000.0
2004-10-04 10:00:00,19.03,19.08,19.03,19.06,127800.0,12.2128,12.2449,12.2128,12.2321,127800.0
2004-10-04 10:30:00,19.06,19.13,19.04,19.09,86600.0,12.2321,12.277,12.2192,12.2513,86600.0
2004-10-04 11:00:00,19.08,19.1,19.02,19.05,71800.0,12.2449,12.2577,12.2064,12.2257,71800.0
2004-10-04 11:30:00,19.05,19.07,19.03,19.03,57400.0,12.2257,12.2385,12.2128,12.2128,57400.0
2004-10-04 12:00:00,19.04,19.05,19.03,19.04,65000.0,12.2192,12.2257,12.2128,12.2192,65000.0
2004-10-04 12:30:00,19.04,19.05,18.98,18.99,103400.0,12.2192,12.2257,12.1807,12.1871,103400.0
2004-10-04 13:00:00,18.99,19.02,18.98,18.99,99000.0,12.1871,12.2064,12.1807,12.1871,99000.0
2004-10-04 13:30:00,18.98,19.03,18.98,19.0,28400.0,12.1807,12.2128,12.1807,12.1936,28400.0
2004-10-04 14:00:00,19.02,19.03,19.0,19.02,43600.0,12.2064,12.2128,12.1936,12.2064,43600.0
2004-10-04 14:30:00,19.02,19.05,18.99,19.0,74600.0,12.2064,12.2257,12.1871,12.1936,74600.0
2004-10-04 15:00:00,19.0,19.0,18.93,18.93,99000.0,12.1936,12.1936,12.1486,12.1486,99000.0
2004-10-04 15:30:00,18.93,18.93,18.86,18.88,171600.0,12.1486,12.1486,12.1037,12.1166,171600.0
2004-10-05 09:30:00,18.87,18.88,18.68,18.72,90800.0,12.1101,12.1166,11.9882,12.0139,90800.0
2004-10-05 10:00:00,18.75,18.85,18.72,18.84,55400.0,12.0331,12.0973,12.0139,12.0909,55400.0
2004-10-05 10:30:00,18.81,18.82,18.76,18.8,74400.0,12.0716,12.078,12.0395,12.0652,74400.0
2004-10-05 11:00:00,18.81,18.84,18.79,18.84,61200.0,12.0716,12.0909,12.0588,12.0909,61200.0
2004-10-05 11:30:00,18.84,18.88,18.83,18.83,42000.0,12.0909,12.1166,12.0845,12.0845,42000.0
2004-10-05 12:00:00,18.83,18.9,18.83,18.88,56800.0,12.0845,12.1294,12.0845,12.1166,56800.0
2004-10-05 12:30:00,18.88,18.93,18.83,18.87,103600.0,12.1166,12.1486,12.0845,12.1101,103600.0
2004-10-05 13:00:00,18.86,18.88,18.83,18.85,56200.0,12.1037,12.1166,12.0845,12.0973,56200.0
2004-10-05 13:30:00,18.85,18.85,18.8,18.85,36800.0,12.0973,12.0973,12.0652,12.0973,36800.0
2004-10-05 14:00:00,18.85,18.87,18.85,18.87,174800.0,12.0973,12.1101,12.0973,12.1101,174800.0
2004-10-05 14:30:00,18.86,18.89,18.86,18.86,338200.0,12.1037,12.123,12.1037,12.1037,338200.0
2004-10-05 15:00:00,18.86,18.87,18.82,18.86,78200.0,12.1037,12.1101,12.078,12.1037,78200.0
2004-10-05 15:30:00,18.87,18.89,18.84,18.86,215400.0,12.1101,12.123,12.0909,12.1037,215400.0
2004-10-06 09:30:00,18.85,18.88,18.79,18.86,62400.0,12.0973,12.1166,12.0588,12.1037,62400.0
2004-10-06 10:00:00,18.85,18.86,18.81,18.83,37400.0,12.0973,12.1037,12.0716,12.0845,37400.0
2004-10-06 10:30:00,18.83,18.85,18.81,18.81,58200.0,12.0845,12.0973,12.0716,12.0716,58200.0
2004-10-06 11:00:00,18.81,18.85,18.81,18.81,26400.0,12.0716,12.0973,12.0716,12.0716,26400.0
2004-10-06 11:30:00,18.81,18.83,18.8,18.83,142400.0,12.0716,12.0845,12.0652,12.0845,142400.0
2004-10-06 12:00:00,18.82,18.83,18.73,18.74,189600.0,12.078,12.0845,12.0203,12.0267,189600.0
2004-10-06 12:30:00,18.74,18.77,18.73,18.75,31400.0,12.0267,12.046,12.0203,12.0331,31400.0
2004-10-06 13:00:00,18.75,18.75,18.6,18.66,130800.0,12.0331,12.0331,11.9369,11.9754,130800.0
2004-10-06 13:30:00,18.66,18.7,18.66,18.7,58800.0,11.9754,12.001,11.9754,12.001,58800.0
2004-10-06 14:00:00,18.7,18.71,18.69,18.7,40200.0,12.001,12.0075,11.9946,12.001,40200.0
2004-10-06 14:30:00,18.7,18.72,18.68,18.69,37000.0,12.001,12.0139,11.9882,11.9946,37000.0
2004-10-06 15:00:00,18.69,18.73,18.68,18.72,212400.0,11.9946,12.0203,11.9882,12.0139,212400.0
2004-10-06 15:30:00,18.73,18.73,18.69,18.71,179400.0,12.0203,12.0203,11.9946,12.0075,179400.0
2004-10-07 09:30:00,18.6,18.72,18.53,18.65,119400.0,11.9369,12.0139,11.8919,11.9689,119400.0
2004-10-07 10:00:00,18.64,18.68,18.53,18.53,131000.0,11.9625,11.9882,11.8919,11.8919,131000.0
2004-10-07 10:30:00,18.53,18.6,18.48,18.57,82600.0,11.8919,11.9369,11.8598,11.9176,82600.0
2004-10-07 11:00:00,18.57,18.57,18.47,18.47,68600.0,11.9176,11.9176,11.8534,11.8534,68600.0
2004-10-07 11:30:00,18.45,18.5,18.41,18.5,44800.0,11.8406,11.8727,11.8149,11.8727,44800.0
2004-10-07 12:00:00,18.5,18.52,18.48,18.52,28600.0,11.8727,11.8855,11.8598,11.8855,28600.0
2004-10-07 12:30:00,18.5,18.5,18.48,18.5,33000.0,11.8727,11.8727,11.8598,11.8727,33000.0
2004-10-07 13:00:00,18.49,18.52,18.48,18.5,49400.0,11.8663,11.8855,11.8598,11.8727,49400.0
2004-10-07 13:30:00,18.51,18.52,18.49,18.49,19600.0,11.8791,11.8855,11.8663,11.8663,19600.0
2004-10-07 14:00:00,18.48,18.52,18.48,18.5,36200.0,11.8598,11.8855,11.8598,11.8727,36200.0
2004-10-07 14:30:00,18.5,18.52,18.47,18.5,79400.0,11.8727,11.8855,11.8534,11.8727,79400.0
2004-10-07 15:00:00,18.5,18.5,18.45,18.45,53600.0,11.8727,11.8727,11.8406,11.8406,53600.0
2004-10-07 15:30:00,18.45,18.49,18.43,18.43,97800.0,11.8406,11.8663,11.8278,11.8278,97800.0
2004-10-08 09:30:00,18.42,18.5,18.42,18.5,80400.0,11.8213,11.8727,11.8213,11.8727,80400.0
2004-10-08 10:00:00,18.5,18.5,18.45,18.5,63000.0,11.8727,11.8727,11.8406,11.8727,63000.0
2004-10-08 10:30:00,18.5,18.51,18.43,18.45,57800.0,11.8727,11.8791,11.8278,11.8406,57800.0
2004-10-08 11:00:00,18.47,18.5,18.43,18.43,43600.0,11.8534,11.8727,11.8278,11.8278,43600.0
2004-10-08 11:30:00,18.43,18.43,18.35,18.36,43200.0,11.8278,11.8278,11.7764,11.7828,43200.0
2004-10-08 12:00:00,18.38,18.4,18.36,18.4,41600.0,11.7957,11.8085,11.7828,11.8085,41600.0
2004-10-08 12:30:00,18.4,18.43,18.4,18.43,50000.0,11.8085,11.8278,11.8085,11.8278,50000.0
2004-10-08 13:00:00,18.43,18.44,18.4,18.44,45600.0,11.8278,11.8342,11.8085,11.8342,45600.0
2004-10-08 13:30:00,18.44,18.44,18.36,18.36,46400.0,11.8342,11.8342,11.7828,11.7828,46400.0
2004-10-08 14:00:00,18.36,18.38,18.32,18.32,39200.0,11.7828,11.7957,11.7572,11.7572,39200.0
2004-10-08 14:30:00,18.31,18.31,18.22,18.22,72000.0,11.7507,11.7507,11.693,11.693,72000.0
2004-10-08 15:00:00,18.22,18.22,18.15,18.18,121600.0,11.693,11.693,11.6481,11.6673,121600.0
2004-10-08 15:30:00,18.18,18.21,18.17,18.2,257600.0,11.6673,11.6866,11.6609,11.6801,257600.0
2004-10-11 09:30:00,18.17,18.29,18.17,18.26,95200.0,11.6609,11.7379,11.6609,11.7187,95200.0
2004-10-11 10:00:00,18.28,18.31,18.27,18.3,40200.0,11.7315,11.7507,11.7251,11.7443,40200.0
2004-10-11 10:30:00,18.3,18.3,18.22,18.22,113000.0,11.7443,11.7443,11.693,11.693,113000.0
2004-10-11 11:00:00,18.22,18.22,18.08,18.2,223800.0,11.693,11.693,11.6031,11.6801,223800.0
2004-10-11 11:30:00,18.2,18.24,18.18,18.23,72800.0,11.6801,11.7058,11.6673,11.6994,72800.0
2004-10-11 12:00:00,18.23,18.25,18.23,18.24,52400.0,11.6994,11.7122,11.6994,11.7058,52400.0
2004-10-11 12:30:00,18.24,18.27,18.23,18.25,29800.0,11.7058,11.7251,11.6994,11.7122,29800.0
2004-10-11 13:00:00,18.26,18.27,18.25,18.26,76800.0,11.7187,11.7251,11.7122,11.7187,76800.0
2004-10-11 13:30:00,18.25,18.25,18.23,18.24,38600.0,11.7122,11.7122,11.6994,11.7058,38600.0
2004-10-11 14:00:00,18.24,18.25,18.23,18.23,54800.0,11.7058,11.7122,11.6994,11.6994,54800.0
2004-10-11 14:30:00,18.23,18.25,18.23,18.24,49200.0,11.6994,11.7122,11.6994,11.7058,49200.0
2004-10-11 15:00:00,18.24,18.28,18.24,18.27,103800.0,11.7058,11.7315,11.7058,11.7251,103800.0
2004-10-11 15:30:00,18.27,18.28,18.18,18.2,112800.0,11.7251,11.7315,11.6673,11.6801,112800.0
2004-10-12 09:30:00,18.01,18.07,18.0,18.0,121800.0,11.5582,11.5967,11.5518,11.5518,121800.0
2004-10-12 10:00:00,18.0,18.0,17.87,17.98,99600.0,11.5518,11.5518,11.4684,11.539,99600.0
2004-10-12 10:30:00,17.98,18.04,17.98,18.0,108800.0,11.539,11.5775,11.539,11.5518,108800.0
2004-10-12 11:00:00,18.02,18.07,18.02,18.07,109000.0,11.5646,11.5967,11.5646,11.5967,109000.0
2004-10-12 11:30:00,18.07,18.09,18.04,18.07,96400.0,11.5967,11.6096,11.5775,11.5967,96400.0
2004-10-12 12:00:00,18.07,18.08,18.05,18.07,155600.0,11.5967,11.6031,11.5839,11.5967,155600.0
2004-10-12 12:30:00,18.07,18.1,18.05,18.1,67200.0,11.5967,11.616,11.5839,11.616,67200.0
2004-10-12 13:00:00,18.1,18.12,18.1,18.1,93400.0,11.616,11.6288,11.616,11.616,93400.0
2004-10-12 13:30:00,18.09,18.11,18.08,18.11,64800.0,11.6096,11.6224,11.6031,11.6224,64800.0
2004-10-12 14:00:00,18.11,18.12,18.09,18.12,30000.0,11.6224,11.6288,11.6096,11.6288,30000.0
2004-10-12 14:30:00,18.11,18.22,18.1,18.22,114800.0,11.6224,11.693,11.616,11.693,114800.0
2004-10-12 15:00:00,18.19,18.22,18.18,18.2,116800.0,11.6737,11.693,11.6673,11.6801,116800.0
2004-10-12 15:30:00,18.2,18.2,18.07,18.12,149600.0,11.6801,11.6801,11.5967,11.6288,149600.0
2004-10-13 09:30:00,18.11,18.15,18.08,18.15,180600.0,11.6224,11.6481,11.6031,11.6481,180600.0
2004-10-13 10:00:00,18.15,18.15,18.12,18.13,84400.0,11.6481,11.6481,11.6288,11.6352,84400.0
2004-10-13 10:30:00,18.13,18.17,18.11,18.15,65200.0,11.6352,11.6609,11.6224,11.6481,65200.0
2004-10-13 11:00:00,18.13,18.23,18.13,18.23,58800.0,11.6352,11.6994,11.6352,11.6994,58800.0
2004-10-13 11:30:00,18.24,18.25,18.15,18.17,96800.0,11.7058,11.7122,11.6481,11.6609,96800.0
2004-10-13 12:00:00,18.17,18.17,18.11,18.13,52400.0,11.6609,11.6609,11.6224,11.6352,52400.0
2004-10-13 12:30:00,18.13,18.18,18.13,18.15,31600.0,11.6352,11.6673,11.6352,11.6481,31600.0
2004-10-13 13:00:00,18.14,18.15,18.11,18.13,123600.0,11.6416,11.6481,11.6224,11.6352,123600.0
2004-10-13 13:30:00,18.12,18.14,18.08,18.08,81200.0,11.6288,11.6416,11.6031,11.6031,81200.0
2004-10-13 14:00:00,18.08,18.08,17.98,18.05,78400.0,11.6031,11.6031,11.539,11.5839,78400.0
2004-10-13 14:30:00,18.05,18.06,18.03,18.05,76400.0,11.5839,11.5903,11.571,11.5839,76400.0
2004-10-13 15:00:00,18.05,18.15,18.05,18.13,181600.0,11.5839,11.6481,11.5839,11.6352,181600.0
2004-10-13 15:30:00,18.13,18.13,18.1,18.11,89400.0,11.6352,11.6352,11.616,11.6224,89400.0
2004-10-14 09:30:00,18.11,18.11,18.01,18.08,51000.0,11.6224,11.6224,11.5582,11.6031,51000.0
2004-10-14 10:00:00,18.06,18.17,18.06,18.11,55600.0,11.5903,11.6609,11.5903,11.6224,55600.0
2004-10-14 10:30:00,18.13,18.15,18.11,18.11,50000.0,11.6352,11.6481,11.6224,11.6224,50000.0
2004-10-14 11:00:00,18.08,18.08,18.02,18.02,34400.0,11.6031,11.6031,11.5646,11.5646,34400.0
2004-10-14 11:30:00,18.01,18.02,17.97,17.98,47000.0,11.5582,11.5646,11.5325,11.539,47000.0
2004-10-14 12:00:00,17.97,17.98,17.96,17.96,19000.0,11.5325,11.539,11.5261,11.5261,19000.0
2004-10-14 12:30:00,17.96,17.96,17.92,17.92,23200.0,11.5261,11.5261,11.5005,11.5005,23200.0
2004-10-14 13:00:00,17.92,17.94,17.9,17.93,51800.0,11.5005,11.5133,11.4876,11.5069,51800.0
2004-10-14 13:30:00,17.93,17.97,17.93,17.97,81600.0,11.5069,11.5325,11.5069,11.5325,81600.0
2004-10-14 14:00:00,17.97,17.97,17.83,17.85,77600.0,11.5325,11.5325,11.4427,11.4555,77600.0
2004-10-14 14:30:00,17.85,17.87,17.73,17.73,141400.0,11.4555,11.4684,11.3785,11.3785,141400.0
2004-10-14 15:00:00,17.74,17.8,17.73,17.79,107800.0,11.3849,11.4234,11.3785,11.417,107800.0
2004-10-14 15:30:00,17.79,17.93,17.79,17.8,148600.0,11.417,11.5069,11.417,11.4234,148600.0
2004-10-15 09:30:00,17.82,17.9,17.63,17.68,106800.0,11.4363,11.4876,11.3143,11.3464,106800.0
2004-10-15 10:00:00,17.73,17.8,17.63,17.78,109200.0,11.3785,11.4234,11.3143,11.4106,109200.0
2004-10-15 10:30:00,17.78,17.8,17.74,17.78,46200.0,11.4106,11.4234,11.3849,11.4106,46200.0
2004-10-15 11:00:00,17.79,17.82,17.78,17.8,31600.0,11.417,11.4363,11.4106,11.4234,31600.0
2004-10-15 11:30:00,17.81,17.85,17.78,17.84,32800.0,11.4299,11.4555,11.4106,11.4491,32800.0
2004-10-15 12:00:00,17.85,17.88,17.81,17.88,51400.0,11.4555,11.4748,11.4299,11.4748,51400.0
2004-10-15 12:30:00,17.87,17.9,17.84,17.9,48800.0,11.4684,11.4876,11.4491,11.4876,48800.0
2004-10-15 13:00:00,17.9,17.9,17.85,17.88,109800.0,11.4876,11.4876,11.4555,11.4748,109800.0
2004-10-15 13:30:00,17.88,17.92,17.88,17.88,64800.0,11.4748,11.5005,11.4748,11.4748,64800.0
2004-10-15 14:00:00,17.88,17.91,17.87,17.87,105600.0,11.4748,11.494,11.4684,11.4684,105600.0
2004-10-15 14:30:00,17.86,17.88,17.81,17.81,31200.0,11.4619,11.4748,11.4299,11.4299,31200.0
2004-10-15 15:00:00,17.8,17.82,17.78,17.82,69600.0,11.4234,11.4363,11.4106,11.4363,69600.0
2004-10-15 15:30:00,17.82,17.84,17.76,17.8,171200.0,11.4363,11.4491,11.3978,11.4234,171200.0
2004-10-18 09:30:00,17.82,17.84,17.75,17.83,92200.0,11.4363,11.4491,11.3914,11.4427,92200.0
2004-10-18 10:00:00,17.83,17.86,17.8,17.8,112600.0,11.4427,11.4619,11.4234,11.4234,112600.0
2004-10-18 10:30:00,17.81,17.84,17.8,17.82,21400.0,11.4299,11.4491,11.4234,11.4363,21400.0
2004-10-18 11:00:00,17.82,17.84,17.8,17.83,72400.0,11.4363,11.4491,11.4234,11.4427,72400.0
2004-10-18 11:30:00,17.83,17.9,17.83,17.88,31400.0,11.4427,11.4876,11.4427,11.4748,31400.0
2004-10-18 12:00:00,17.88,18.22,17.88,18.22,134600.0,11.4748,11.693,11.4748,11.693,134600.0
2004-10-18 12:30:00,18.22,18.22,18.11,18.11,121400.0,11.693,11.693,11.6224,11.6224,121400.0
2004-10-18 13:00:00,18.12,18.27,18.12,18.27,115400.0,11.6288,11.7251,11.6288,11.7251,115400.0
2004-10-18 13:30:00,18.28,18.42,18.28,18.41,180400.0,11.7315,11.8213,11.7315,11.8149,180400.0
2004-10-18 14:00:00,18.41,18.42,18.33,18.39,74200.0,11.8149,11.8213,11.7636,11.8021,74200.0
2004-10-18 14:30:00,18.38,18.45,18.38,18.39,99000.0,11.7957,11.8406,11.7957,11.8021,99000.0
2004-10-18 15:00:00,18.39,18.5,18.39,18.48,154400.0,11.8021,11.8727,11.8021,11.8598,154400.0
2004-10-18 15:30:00,18.48,18.54,18.48,18.5,326000.0,11.8598,11.8984,11.8598,11.8727,326000.0
2004-10-19 09:30:00,18.58,18.7,18.57,18.7,115600.0,11.924,12.001,11.9176,12.001,115600.0
2004-10-19 10:00:00,18.7,18.9,18.7,18.82,155000.0,12.001,12.1294,12.001,12.078,155000.0
2004-10-19 10:30:00,18.84,18.91,18.81,18.82,195000.0,12.0909,12.1358,12.0716,12.078,195000.0
2004-10-19 11:00:00,18.82,18.85,18.78,18.83,126600.0,12.078,12.0973,12.0524,12.0845,126600.0
2004-10-19 11:30:00,18.83,18.87,18.79,18.86,125800.0,12.0845,12.1101,12.0588,12.1037,125800.0
2004-10-19 12:00:00,18.86,18.9,18.85,18.88,119800.0,12.1037,12.1294,12.0973,12.1166,119800.0
2004-10-19 12:30:00,18.88,18.91,18.85,18.88,75400.0,12.1166,12.1358,12.0973,12.1166,75400.0
2004-10-19 13:00:00,18.88,18.89,18.83,18.83,149000.0,12.1166,12.123,12.0845,12.0845,149000.0
2004-10-19 13:30:00,18.84,18.86,18.81,18.82,104200.0,12.0909,12.1037,12.0716,12.078,104200.0
2004-10-19 14:00:00,18.81,18.81,18.74,18.8,89200.0,12.0716,12.0716,12.0267,12.0652,89200.0
2004-10-19 14:30:00,18.8,18.8,18.7,18.73,157000.0,12.0652,12.0652,12.001,12.0203,157000.0
2004-10-19 15:00:00,18.73,18.74,18.7,18.74,123600.0,12.0203,12.0267,12.001,12.0267,123600.0
2004-10-19 15:30:00,18.74,18.78,18.71,18.75,209600.0,12.0267,12.0524,12.0075,12.0331,209600.0
2004-10-20 09:30:00,18.75,18.8,18.58,18.79,170400.0,12.0331,12.0652,11.924,12.0588,170400.0
2004-10-20 10:00:00,18.79,18.88,18.78,18.83,109600.0,12.0588,12.1166,12.0524,12.0845,109600.0
2004-10-20 10:30:00,18.83,18.85,18.75,18.84,150200.0,12.0845,12.0973,12.0331,12.0909,150200.0
2004-10-20 11:00:00,18.85,18.92,18.84,18.86,58000.0,12.0973,12.1422,12.0909,12.1037,58000.0
2004-10-20 11:30:00,18.85,18.9,18.84,18.86,92200.0,12.0973,12.1294,12.0909,12.1037,92200.0
2004-10-20 12:00:00,18.86,18.96,18.86,18.95,63600.0,12.1037,12.1679,12.1037,12.1615,63600.0
2004-10-20 12:30:00,18.95,18.99,18.93,18.95,85800.0,12.1615,12.1871,12.1486,12.1615,85800.0
2004-10-20 13:00:00,18.95,19.0,18.94,18.94,112000.0,12.1615,12.1936,12.1551,12.1551,112000.0
2004-10-20 13:30:00,18.93,18.93,18.87,18.89,173800.0,12.1486,12.1486,12.1101,12.123,173800.0
2004-10-20 14:00:00,18.89,18.92,18.84,18.85,81000.0,12.123,12.1422,12.0909,12.0973,81000.0
2004-10-20 14:30:00,18.84,18.88,18.8,18.88,138800.0,12.0909,12.1166,12.0652,12.1166,138800.0
2004-10-20 15:00:00,18.88,18.88,18.79,18.84,124000.0,12.1166,12.1166,12.0588,12.0909,124000.0
2004-10-20 15:30:00,18.83,18.89,18.82,18.88,198200.0,12.0845,12.123,12.078,12.1166,198200.0
2004-10-21 09:30:00,18.88,18.88,18.7,18.83,97800.0,12.1166,12.1166,12.001,12.0845,97800.0
2004-10-21 10:00:00,18.83,18.9,18.83,18.9,75800.0,12.0845,12.1294,12.0845,12.1294,75800.0
2004-10-21 10:30:00,18.89,19.05,18.89,19.0,96600.0,12.123,12.2257,12.123,12.1936,96600.0
2004-10-21 11:00:00,19.0,19.06,18.97,19.02,36400.0,12.1936,12.2321,12.1743,12.2064,36400.0
2004-10-21 11:30:00,19.01,19.05,19.01,19.03,29400.0,12.2,12.2257,12.2,12.2128,29400.0
2004-10-21 12:00:00,19.02,19.09,19.01,19.08,65600.0,12.2064,12.2513,12.2,12.2449,65600.0
2004-10-21 12:30:00,19.08,19.09,18.9,18.95,93400.0,12.2449,12.2513,12.1294,12.1615,93400.0
2004-10-21 13:00:00,18.95,18.97,18.89,18.92,56600.0,12.1615,12.1743,12.123,12.1422,56600.0
2004-10-21 13:30:00,18.92,18.96,18.86,18.88,70200.0,12.1422,12.1679,12.1037,12.1166,70200.0
2004-10-21 14:00:00,18.86,18.97,18.86,18.95,68600.0,12.1037,12.1743,12.1037,12.1615,68600.0
2004-10-21 14:30:00,18.95,19.0,18.95,18.97,55200.0,12.1615,12.1936,12.1615,12.1743,55200.0
2004-10-21 15:00:00,18.97,19.0,18.95,18.97,53000.0,12.1743,12.1936,12.1615,12.1743,53000.0
2004-10-21 15:30:00,18.97,19.0,18.93,18.96,115400.0,12.1743,12.1936,12.1486,12.1679,115400.0
2004-10-22 09:30:00,19.04,19.04,18.91,18.98,95400.0,12.2192,12.2192,12.1358,12.1807,95400.0
2004-10-22 10:00:00,18.99,19.0,18.88,18.9,67200.0,12.1871,12.1936,12.1166,12.1294,67200.0
2004-10-22 10:30:00,18.9,18.93,18.86,18.91,68200.0,12.1294,12.1486,12.1037,12.1358,68200.0
2004-10-22 11:00:00,18.91,18.95,18.9,18.9,28000.0,12.1358,12.1615,12.1294,12.1294,28000.0
2004-10-22 11:30:00,18.88,18.9,18.85,18.88,87600.0,12.1166,12.1294,12.0973,12.1166,87600.0
2004-10-22 12:00:00,18.88,18.93,18.88,18.93,31800.0,12.1166,12.1486,12.1166,12.1486,31800.0
2004-10-22 12:30:00,18.93,18.93,18.86,18.91,30800.0,12.1486,12.1486,12.1037,12.1358,30800.0
2004-10-22 13:00:00,18.91,18.91,18.79,18.79,56800.0,12.1358,12.1358,12.0588,12.0588,56800.0
2004-10-22 13:30:00,18.81,18.81,18.75,18.77,92600.0,12.0716,12.0716,12.0331,12.046,92600.0
2004-10-22 14:00:00,18.77,18.88,18.77,18.88,61600.0,12.046,12.1166,12.046,12.1166,61600.0
2004-10-22 14:30:00,18.88,18.88,18.7,18.7,40400.0,12.1166,12.1166,12.001,12.001,40400.0
2004-10-22 15:00:00,18.68,18.8,18.67,18.8,67600.0,11.9882,12.0652,11.9818,12.0652,67600.0
2004-10-22 15:30:00,18.79,18.81,18.78,18.8,111400.0,12.0588,12.0716,12.0524,12.0652,111400.0
2004-10-25 09:30:00,18.78,18.78,18.5,18.52,166600.0,12.0524,12.0524,11.8727,11.8855,166600.0
2004-10-25 10:00:00,18.5,18.57,18.5,18.55,64600.0,11.8727,11.9176,11.8727,11.9048,64600.0
2004-10-25 10:30:00,18.59,18.59,18.53,18.55,60600.0,11.9304,11.9304,11.8919,11.9048,60600.0
2004-10-25 11:00:00,18.55,18.57,18.52,18.55,65600.0,11.9048,11.9176,11.8855,11.9048,65600.0
2004-10-25 11:30:00,18.54,18.55,18.49,18.5,69600.0,11.8984,11.9048,11.8663,11.8727,69600.0
2004-10-25 12:00:00,18.5,18.5,18.43,18.47,47400.0,11.8727,11.8727,11.8278,11.8534,47400.0
2004-10-25 12:30:00,18.46,18.52,18.43,18.49,48200.0,11.847,11.8855,11.8278,11.8663,48200.0
2004-10-25 13:00:00,18.49,18.6,18.49,18.57,149600.0,11.8663,11.9369,11.8663,11.9176,149600.0
2004-10-25 13:30:00,18.57,18.57,18.53,18.54,56200.0,11.9176,11.9176,11.8919,11.8984,56200.0
2004-10-25 14:00:00,18.55,18.57,18.51,18.52,51000.0,11.9048,11.9176,11.8791,11.8855,51000.0
2004-10-25 14:30:00,18.52,18.55,18.52,18.54,65600.0,11.8855,11.9048,11.8855,11.8984,65600.0
2004-10-25 15:00:00,18.55,18.58,18.54,18.58,88800.0,11.9048,11.924,11.8984,11.924,88800.0
2004-10-25 15:30:00,18.58,18.6,18.58,18.59,175400.0,11.924,11.9369,11.924,11.9304,175400.0
2004-10-26 09:30:00,18.6,18.6,18.43,18.5,73000.0,11.9369,11.9369,11.8278,11.8727,73000.0
2004-10-26 10:00:00,18.45,18.73,18.45,18.7,64400.0,11.8406,12.0203,11.8406,12.001,64400.0
2004-10-26 10:30:00,18.68,18.68,18.54,18.55,49000.0,11.9882,11.9882,11.8984,11.9048,49000.0
2004-10-26 11:00:00,18.55,18.66,18.55,18.65,57800.0,11.9048,11.9754,11.9048,11.9689,57800.0
2004-10-26 11:30:00,18.65,18.66,18.6,18.63,43600.0,11.9689,11.9754,11.9369,11.9561,43600.0
2004-10-26 12:00:00,18.63,18.72,18.63,18.64,87000.0,11.9561,12.0139,11.9561,11.9625,87000.0
2004-10-26 12:30:00,18.65,18.71,18.64,18.67,35800.0,11.9689,12.0075,11.9625,11.9818,35800.0
2004-10-26 13:00:00,18.67,18.74,18.65,18.66,45600.0,11.9818,12.0267,11.9689,11.9754,45600.0
2004-10-26 13:30:00,18.66,18.68,18.63,18.68,45600.0,11.9754,11.9882,11.9561,11.9882,45600.0
2004-10-26 14:00:00,18.68,18.75,18.66,18.73,105000.0,11.9882,12.0331,11.9754,12.0203,105000.0
2004-10-26 14:30:00,18.72,18.83,18.71,18.83,168000.0,12.0139,12.0845,12.0075,12.0845,168000.0
2004-10-26 15:00:00,18.83,18.86,18.78,18.78,99400.0,12.0845,12.1037,12.0524,12.0524,99400.0
2004-10-26 15:30:00,18.78,18.85,18.75,18.82,172200.0,12.0524,12.0973,12.0331,12.078,172200.0
2004-10-27 09:30:00,18.85,19.05,18.75,18.93,81800.0,12.0973,12.2257,12.0331,12.1486,81800.0
2004-10-27 10:00:00,18.93,19.05,18.89,19.0,78600.0,12.1486,12.2257,12.123,12.1936,78600.0
2004-10-27 10:30:00,19.0,19.03,18.94,18.99,141600.0,12.1936,12.2128,12.1551,12.1871,141600.0
2004-10-27 11:00:00,18.99,19.25,18.99,19.13,177200.0,12.1871,12.354,12.1871,12.277,177200.0
2004-10-27 11:30:00,19.11,19.12,19.05,19.09,49400.0,12.2642,12.2706,12.2257,12.2513,49400.0
2004-10-27 12:00:00,19.09,19.1,18.95,19.0,95600.0,12.2513,12.2577,12.1615,12.1936,95600.0
2004-10-27 12:30:00,19.0,19.0,18.94,18.99,23200.0,12.1936,12.1936,12.1551,12.1871,23200.0
2004-10-27 13:00:00,18.99,19.08,18.99,19.05,91600.0,12.1871,12.2449,12.1871,12.2257,91600.0
2004-10-27 13:30:00,19.05,19.15,19.05,19.15,120400.0,12.2257,12.2898,12.2257,12.2898,120400.0
2004-10-27 14:00:00,19.15,19.18,19.11,19.15,213800.0,12.2898,12.3091,12.2642,12.2898,213800.0
2004-10-27 14:30:00,19.15,19.16,19.08,19.15,206600.0,12.2898,12.2962,12.2449,12.2898,206600.0
2004-10-27 15:00:00,19.15,19.2,19.15,19.18,230400.0,12.2898,12.3219,12.2898,12.3091,230400.0
2004-10-27 15:30:00,19.18,19.2,19.13,19.16,243600.0,12.3091,12.3219,12.277,12.2962,243600.0
2004-10-28 09:30:00,19.2,19.28,19.2,19.21,76400.0,12.3219,12.3733,12.3219,12.3283,76400.0
2004-10-28 10:00:00,19.21,19.22,19.06,19.14,48600.0,12.3283,12.3348,12.2321,12.2834,48600.0
2004-10-28 10:30:00,19.12,19.16,19.06,19.14,43000.0,12.2706,12.2962,12.2321,12.2834,43000.0
2004-10-28 11:00:00,19.16,19.16,19.05,19.11,58800.0,12.2962,12.2962,12.2257,12.2642,58800.0
2004-10-28 11:30:00,19.11,19.11,19.0,19.03,51400.0,12.2642,12.2642,12.1936,12.2128,51400.0
2004-10-28 12:00:00,19.03,19.08,19.0,19.0,63600.0,12.2128,12.2449,12.1936,12.1936,63600.0
2004-10-28 12:30:00,18.99,19.05,18.99,19.04,62400.0,12.1871,12.2257,12.1871,12.2192,62400.0
2004-10-28 13:00:00,19.03,19.1,18.96,19.1,97000.0,12.2128,12.2577,12.1679,12.2577,97000.0
2004-10-28 13:30:00,19.1,19.13,19.07,19.11,71400.0,12.2577,12.277,12.2385,12.2642,71400.0
2004-10-28 14:00:00,19.11,19.27,19.1,19.27,82600.0,12.2642,12.3668,12.2577,12.3668,82600.0
2004-10-28 14:30:00,19.27,19.29,19.18,19.18,53200.0,12.3668,12.3797,12.3091,12.3091,53200.0
2004-10-28 15:00:00,19.18,19.23,19.16,19.2,60000.0,12.3091,12.3412,12.2962,12.3219,60000.0
2004-10-28 15:30:00,19.21,19.22,19.08,19.09,219200.0,12.3283,12.3348,12.2449,12.2513,219200.0
2004-10-29 09:30:00,19.11,19.29,19.1,19.16,139400.0,12.2642,12.3797,12.2577,12.2962,139400.0
2004-10-29 10:00:00,19.16,19.21,19.08,19.12,55600.0,12.2962,12.3283,12.2449,12.2706,55600.0
2004-10-29 10:30:00,19.12,19.18,19.05,19.1,34000.0,12.2706,12.3091,12.2257,12.2577,34000.0
2004-10-29 11:00:00,19.07,19.09,19.02,19.09,26200.0,12.2385,12.2513,12.2064,12.2513,26200.0
2004-10-29 11:30:00,19.09,19.09,19.04,19.07,26200.0,12.2513,12.2513,12.2192,12.2385,26200.0
2004-10-29 12:00:00,19.05,19.08,18.95,19.05,62200.0,12.2257,12.2449,12.1615,12.2257,62200.0
2004-10-29 12:30:00,19.05,19.05,19.0,19.03,42000.0,12.2257,12.2257,12.1936,12.2128,42000.0
2004-10-29 13:00:00,19.03,19.05,19.0,19.05,44600.0,12.2128,12.2257,12.1936,12.2257,44600.0
2004-10-29 13:30:00,19.05,19.05,18.99,19.01,45200.0,12.2257,12.2257,12.1871,12.2,45200.0
2004-10-29 14:00:00,19.02,19.04,19.0,19.04,120200.0,12.2064,12.2192,12.1936,12.2192,120200.0
2004-10-29 14:30:00,19.04,19.05,19.0,19.02,49600.0,12.2192,12.2257,12.1936,12.2064,49600.0
2004-10-29 15:00:00,19.02,19.02,18.99,18.99,155600.0,12.2064,12.2064,12.1871,12.1871,155600.0
2004-10-29 15:30:00,18.99,19.1,18.97,19.08,167800.0,12.1871,12.2577,12.1743,12.2449,167800.0
2004-11-01 09:30:00,19.16,19.17,18.84,18.97,106200.0,12.2962,12.3027,12.0909,12.1743,106200.0
2004-11-01 10:00:00,18.96,18.96,18.82,18.93,134400.0,12.1679,12.1679,12.078,12.1486,134400.0
2004-11-01 10:30:00,18.93,18.96,18.9,18.93,145000.0,12.1486,12.1679,12.1294,12.1486,145000.0
2004-11-01 11:00:00,18.93,19.13,18.93,19.11,74200.0,12.1486,12.277,12.1486,12.2642,74200.0
2004-11-01 11:30:00,19.11,19.11,19.04,19.04,39400.0,12.2642,12.2642,12.2192,12.2192,39400.0
2004-11-01 12:00:00,19.03,19.05,18.98,19.03,69800.0,12.2128,12.2257,12.1807,12.2128,69800.0
2004-11-01 12:30:00,19.03,19.11,19.03,19.11,42400.0,12.2128,12.2642,12.2128,12.2642,42400.0
2004-11-01 13:00:00,19.11,19.13,19.05,19.06,59800.0,12.2642,12.277,12.2257,12.2321,59800.0
2004-11-01 13:30:00,19.05,19.08,19.03,19.05,34600.0,12.2257,12.2449,12.2128,12.2257,34600.0
2004-11-01 14:00:00,19.06,19.11,19.05,19.1,50800.0,12.2321,12.2642,12.2257,12.2577,50800.0
2004-11-01 14:30:00,19.1,19.16,19.08,19.15,70000.0,12.2577,12.2962,12.2449,12.2898,70000.0
2004-11-01 15:00:00,19.13,19.15,19.1,19.14,47600.0,12.277,12.2898,12.2577,12.2834,47600.0
2004-11-01 15:30:00,19.14,19.15,19.08,19.13,134000.0,12.2834,12.2898,12.2449,12.277,134000.0
2004-11-02 09:30:00,19.13,19.31,19.13,19.31,62200.0,12.277,12.3925,12.277,12.3925,62200.0
2004-11-02 10:00:00,19.33,19.45,19.29,19.45,61200.0,12.4053,12.4824,12.3797,12.4824,61200.0
2004-11-02 10:30:00,19.45,19.47,19.4,19.43,102800.0,12.4824,12.4952,12.4503,12.4695,102800.0
2004-11-02 11:00:00,19.43,19.47,19.42,19.46,40800.0,12.4695,12.4952,12.4631,12.4888,40800.0
2004-11-02 11:30:00,19.46,19.47,19.4,19.43,62600.0,12.4888,12.4952,12.4503,12.4695,62600.0
2004-11-02 12:00:00,19.42,19.43,19.38,19.43,50400.0,12.4631,12.4695,12.4374,12.4695,50400.0
2004-11-02 12:30:00,19.43,19.45,19.43,19.45,39800.0,12.4695,12.4824,12.4695,12.4824,39800.0
2004-11-02 13:00:00,19.45,19.46,19.45,19.45,39800.0,12.4824,12.4888,12.4824,12.4824,39800.0
2004-11-02 13:30:00,19.45,19.46,19.44,19.45,28000.0,12.4824,12.4888,12.4759,12.4824,28000.0
2004-11-02 14:00:00,19.45,19.47,19.45,19.45,78000.0,12.4824,12.4952,12.4824,12.4824,78000.0
2004-11-02 14:30:00,19.45,19.53,19.43,19.53,148400.0,12.4824,12.5337,12.4695,12.5337,148400.0
2004-11-02 15:00:00,19.53,19.55,19.4,19.46,247200.0,12.5337,12.5465,12.4503,12.4888,247200.0
2004-11-02 15:30:00,19.47,19.49,19.36,19.39,378800.0,12.4952,12.508,12.4246,12.4439,378800.0
2004-11-03 09:30:00,19.75,19.83,19.64,19.73,172800.0,12.6749,12.7262,12.6043,12.6621,172800.0
2004-11-03 10:00:00,19.73,19.75,19.6,19.66,153000.0,12.6621,12.6749,12.5786,12.6171,153000.0
2004-11-03 10:30:00,19.65,19.75,19.62,19.66,141600.0,12.6107,12.6749,12.5915,12.6171,141600.0
2004-11-03 11:00:00,19.64,19.72,19.6,19.72,44800.0,12.6043,12.6556,12.5786,12.6556,44800.0
2004-11-03 11:30:00,19.72,19.75,19.7,19.71,36400.0,12.6556,12.6749,12.6428,12.6492,36400.0
2004-11-03 12:00:00,19.71,19.71,19.66,19.67,66600.0,12.6492,12.6492,12.6171,12.6235,66600.0
2004-11-03 12:30:00,19.7,19.8,19.7,19.8,71400.0,12.6428,12.707,12.6428,12.707,71400.0
2004-11-03 13:00:00,19.8,19.93,19.8,19.86,223400.0,12.707,12.7904,12.707,12.7455,223400.0
2004-11-03 13:30:00,19.86,19.92,19.85,19.88,219600.0,12.7455,12.784,12.7391,12.7583,219600.0
2004-11-03 14:00:00,19.87,19.87,19.77,19.78,157000.0,12.7519,12.7519,12.6877,12.6941,157000.0
2004-11-03 14:30:00,19.77,19.84,19.76,19.84,98800.0,12.6877,12.7326,12.6813,12.7326,98800.0
2004-11-03 15:00:00,19.84,19.85,19.75,19.83,139000.0,12.7326,12.7391,12.6749,12.7262,139000.0
2004-11-03 15:30:00,19.83,20.1,19.82,20.1,393800.0,12.7262,12.8995,12.7198,12.8995,393800.0
2004-11-04 09:30:00,20.05,20.25,19.95,20.25,300400.0,12.8674,12.9958,12.8032,12.9958,300400.0
2004-11-04 10:00:00,20.25,20.25,20.15,20.22,304200.0,12.9958,12.9958,12.9316,12.9765,304200.0
2004-11-04 10:30:00,20.22,20.48,20.22,20.31,373600.0,12.9765,13.1434,12.9765,13.0343,373600.0
2004-11-04 11:00:00,20.31,20.32,20.27,20.27,120600.0,13.0343,13.0407,13.0086,13.0086,120600.0
2004-11-04 11:30:00,20.27,20.28,20.2,20.24,138200.0,13.0086,13.015,12.9637,12.9894,138200.0
2004-11-04 12:00:00,20.25,20.33,20.25,20.3,176800.0,12.9958,13.0471,12.9958,13.0279,176800.0
2004-11-04 12:30:00,20.3,20.4,20.3,20.39,118600.0,13.0279,13.092,13.0279,13.0856,118600.0
2004-11-04 13:00:00,20.39,20.73,20.39,20.72,275400.0,13.0856,13.3038,13.0856,13.2974,275400.0
2004-11-04 13:30:00,20.73,20.86,20.68,20.71,385000.0,13.3038,13.3872,13.2717,13.291,385000.0
2004-11-04 14:00:00,20.74,20.75,20.35,20.36,624000.0,13.3102,13.3167,13.0599,13.0664,624000.0
2004-11-04 14:30:00,20.36,20.37,20.24,20.27,268200.0,13.0664,13.0728,12.9894,13.0086,268200.0
2004-11-04 15:00:00,20.28,20.43,20.28,20.35,347800.0,13.015,13.1113,13.015,13.0599,347800.0
2004-11-04 15:30:00,20.35,20.42,20.31,20.39,317000.0,13.0599,13.1049,13.0343,13.0856,317000.0
2004-11-05 09:30:00,19.95,20.1,19.88,19.99,370600.0,12.8032,12.8995,12.7583,12.8289,370600.0
2004-11-05 10:00:00,19.99,20.03,19.91,19.94,231000.0,12.8289,12.8546,12.7776,12.7968,231000.0
2004-11-05 10:30:00,19.94,19.99,19.93,19.99,174000.0,12.7968,12.8289,12.7904,12.8289,174000.0
2004-11-05 11:00:00,19.99,19.99,19.78,19.8,141000.0,12.8289,12.8289,12.6941,12.707,141000.0
2004-11-05 11:30:00,19.79,19.84,19.67,19.74,125600.0,12.7006,12.7326,12.6235,12.6685,125600.0
2004-11-05 12:00:00,19.74,19.88,19.71,19.88,73200.0,12.6685,12.7583,12.6492,12.7583,73200.0
2004-11-05 12:30:00,19.88,19.88,19.84,19.87,61600.0,12.7583,12.7583,12.7326,12.7519,61600.0
2004-11-05 13:00:00,19.88,19.91,19.86,19.9,104800.0,12.7583,12.7776,12.7455,12.7712,104800.0
2004-11-05 13:30:00,19.9,19.92,19.84,19.84,62200.0,12.7712,12.784,12.7326,12.7326,62200.0
2004-11-05 14:00:00,19.85,19.86,19.8,19.82,83600.0,12.7391,12.7455,12.707,12.7198,83600.0
2004-11-05 14:30:00,19.8,19.83,19.77,19.77,97600.0,12.707,12.7262,12.6877,12.6877,97600.0
2004-11-05 15:00:00,19.75,19.78,19.69,19.78,289000.0,12.6749,12.6941,12.6364,12.6941,289000.0
2004-11-05 15:30:00,19.78,19.86,19.78,19.83,239200.0,12.6941,12.7455,12.6941,12.7262,239200.0
2004-11-08 09:30:00,19.73,19.73,19.58,19.63,289400.0,12.6621,12.6621,12.5658,12.5979,289400.0
2004-11-08 10:00:00,19.63,19.69,19.52,19.65,173400.0,12.5979,12.6364,12.5273,12.6107,173400.0
2004-11-08 10:30:00,19.66,19.68,19.58,19.67,186000.0,12.6171,12.63,12.5658,12.6235,186000.0
2004-11-08 11:00:00,19.67,19.68,19.59,19.61,194200.0,12.6235,12.63,12.5722,12.585,194200.0
2004-11-08 11:30:00,19.61,19.61,19.43,19.52,206200.0,12.585,12.585,12.4695,12.5273,206200.0
2004-11-08 12:00:00,19.51,19.53,19.43,19.52,273600.0,12.5209,12.5337,12.4695,12.5273,273600.0
2004-11-08 12:30:00,19.52,19.52,19.5,19.51,123000.0,12.5273,12.5273,12.5144,12.5209,123000.0
2004-11-08 13:00:00,19.5,19.52,19.48,19.49,189400.0,12.5144,12.5273,12.5016,12.508,189400.0
2004-11-08 13:30:00,19.49,19.52,19.48,19.51,200200.0,12.508,12.5273,12.5016,12.5209,200200.0
2004-11-08 14:00:00,19.5,19.55,19.48,19.55,165600.0,12.5144,12.5465,12.5016,12.5465,165600.0
2004-11-08 14:30:00,19.54,19.58,19.53,19.58,276800.0,12.5401,12.5658,12.5337,12.5658,276800.0
2004-11-08 15:00:00,19.58,19.6,19.58,19.6,158600.0,12.5658,12.5786,12.5658,12.5786,158600.0
2004-11-08 15:30:00,19.6,19.61,19.55,19.59,347200.0,12.5786,12.585,12.5465,12.5722,347200.0
2004-11-09 09:30:00,19.61,19.64,19.55,19.61,72200.0,12.585,12.6043,12.5465,12.585,72200.0
2004-11-09 10:00:00,19.61,19.61,19.54,19.55,54000.0,12.585,12.585,12.5401,12.5465,54000.0
2004-11-09 10:30:00,19.54,19.57,19.52,19.55,63400.0,12.5401,12.5594,12.5273,12.5465,63400.0
2004-11-09 11:00:00,19.55,19.61,19.55,19.56,69400.0,12.5465,12.585,12.5465,12.553,69400.0
2004-11-09 11:30:00,19.56,19.58,19.54,19.55,44400.0,12.553,12.5658,12.5401,12.5465,44400.0
2004-11-09 12:00:00,19.55,19.56,19.54,19.55,30400.0,12.5465,12.553,12.5401,12.5465,30400.0
2004-11-09 12:30:00,19.55,19.55,19.53,19.54,32600.0,12.5465,12.5465,12.5337,12.5401,32600.0
2004-11-09 13:00:00,19.55,19.55,19.49,19.5,42800.0,12.5465,12.5465,12.508,12.5144,42800.0
2004-11-09 13:30:00,19.52,19.52,19.5,19.51,68200.0,12.5273,12.5273,12.5144,12.5209,68200.0
2004-11-09 14:00:00,19.52,19.64,19.52,19.64,122600.0,12.5273,12.6043,12.5273,12.6043,122600.0
2004-11-09 14:30:00,19.64,19.72,19.63,19.68,102200.0,12.6043,12.6556,12.5979,12.63,102200.0
2004-11-09 15:00:00,19.68,19.68,19.62,19.66,49600.0,12.63,12.63,12.5915,12.6171,49600.0
2004-11-09 15:30:00,19.66,19.68,19.53,19.55,253000.0,12.6171,12.63,12.5337,12.5465,253000.0
2004-11-10 09:30:00,19.48,19.68,19.48,19.61,77000.0,12.5016,12.63,12.5016,12.585,77000.0
2004-11-10 10:00:00,19.61,19.67,19.59,19.64,43800.0,12.585,12.6235,12.5722,12.6043,43800.0
2004-11-10 10:30:00,19.63,19.69,19.6,19.68,47400.0,12.5979,12.6364,12.5786,12.63,47400.0
2004-11-10 11:00:00,19.68,19.69,19.64,19.64,19800.0,12.63,12.6364,12.6043,12.6043,19800.0
2004-11-10 11:30:00,19.65,19.68,19.65,19.67,44000.0,12.6107,12.63,12.6107,12.6235,44000.0
2004-11-10 12:00:00,19.67,19.68,19.67,19.67,14200.0,12.6235,12.63,12.6235,12.6235,14200.0
2004-11-10 12:30:00,19.68,19.68,19.67,19.67,28000.0,12.63,12.63,12.6235,12.6235,28000.0
2004-11-10 13:00:00,19.68,19.78,19.67,19.77,70200.0,12.63,12.6941,12.6235,12.6877,70200.0
2004-11-10 13:30:00,19.78,19.79,19.75,19.78,20200.0,12.6941,12.7006,12.6749,12.6941,20200.0
2004-11-10 14:00:00,19.77,19.86,19.73,19.85,92000.0,12.6877,12.7455,12.6621,12.7391,92000.0
2004-11-10 14:30:00,19.85,19.86,19.79,19.85,35200.0,12.7391,12.7455,12.7006,12.7391,35200.0
2004-11-10 15:00:00,19.83,19.84,19.73,19.75,80200.0,12.7262,12.7326,12.6621,12.6749,80200.0
2004-11-10 15:30:00,19.75,19.77,19.73,19.75,69600.0,12.6749,12.6877,12.6621,12.6749,69600.0
2004-11-11 09:30:00,19.76,19.92,19.69,19.75,122800.0,12.6813,12.784,12.6364,12.6749,122800.0
2004-11-11 10:00:00,19.75,19.8,19.75,19.79,25200.0,12.6749,12.707,12.6749,12.7006,25200.0
2004-11-11 10:30:00,19.79,19.79,19.73,19.73,26200.0,12.7006,12.7006,12.6621,12.6621,26200.0
2004-11-11 11:00:00,19.73,19.78,19.72,19.77,28000.0,12.6621,12.6941,12.6556,12.6877,28000.0
2004-11-11 11:30:00,19.76,19.83,19.76,19.78,58000.0,12.6813,12.7262,12.6813,12.6941,58000.0
2004-11-11 12:00:00,19.78,19.83,19.73,19.82,56400.0,12.6941,12.7262,12.6621,12.7198,56400.0
2004-11-11 12:30:00,19.83,19.84,19.79,19.81,110000.0,12.7262,12.7326,12.7006,12.7134,110000.0
2004-11-11 13:00:00,19.81,19.9,19.8,19.9,229600.0,12.7134,12.7712,12.707,12.7712,229600.0
2004-11-11 13:30:00,19.9,19.9,19.89,19.9,75800.0,12.7712,12.7712,12.7647,12.7712,75800.0
2004-11-11 14:00:00,19.9,19.9,19.85,19.86,79400.0,12.7712,12.7712,12.7391,12.7455,79400.0
2004-11-11 14:30:00,19.86,19.88,19.83,19.86,93200.0,12.7455,12.7583,12.7262,12.7455,93200.0
2004-11-11 15:00:00,19.87,19.88,19.84,19.87,72000.0,12.7519,12.7583,12.7326,12.7519,72000.0
2004-11-11 15:30:00,19.87,19.89,19.86,19.86,189000.0,12.7519,12.7647,12.7455,12.7455,189000.0
2004-11-12 09:30:00,19.88,19.99,19.8,19.82,61600.0,12.7583,12.8289,12.707,12.7198,61600.0
2004-11-12 10:00:00,19.86,19.86,19.8,19.85,30200.0,12.7455,12.7455,12.707,12.7391,30200.0
2004-11-12 10:30:00,19.84,19.86,19.82,19.84,67600.0,12.7326,12.7455,12.7198,12.7326,67600.0
2004-11-12 11:00:00,19.84,19.93,19.82,19.89,46600.0,12.7326,12.7904,12.7198,12.7647,46600.0
2004-11-12 11:30:00,19.88,19.89,19.82,19.86,61400.0,12.7583,12.7647,12.7198,12.7455,61400.0
2004-11-12 12:00:00,19.86,19.91,19.84,19.9,27200.0,12.7455,12.7776,12.7326,12.7712,27200.0
2004-11-12 12:30:00,19.89,19.9,19.85,19.86,28800.0,12.7647,12.7712,12.7391,12.7455,28800.0
2004-11-12 13:00:00,19.86,19.91,19.84,19.85,77400.0,12.7455,12.7776,12.7326,12.7391,77400.0
2004-11-12 13:30:00,19.85,19.93,19.85,19.91,107400.0,12.7391,12.7904,12.7391,12.7776,107400.0
2004-11-12 14:00:00,19.91,19.99,19.91,19.98,102200.0,12.7776,12.8289,12.7776,12.8225,102200.0
2004-11-12 14:30:00,19.98,20.0,19.92,19.92,147000.0,12.8225,12.8353,12.784,12.784,147000.0
2004-11-12 15:00:00,19.92,20.0,19.91,19.96,150800.0,12.784,12.8353,12.7776,12.8097,150800.0
2004-11-12 15:30:00,19.98,20.03,19.95,20.0,152400.0,12.8225,12.8546,12.8032,12.8353,152400.0
2004-11-15 09:30:00,20.15,20.43,20.08,20.33,201200.0,12.9316,13.1113,12.8867,13.0471,201200.0
2004-11-15 10:00:00,20.33,20.5,20.3,20.47,173200.0,13.0471,13.1562,13.0279,13.137,173200.0
2004-11-15 10:30:00,20.47,20.69,20.47,20.64,189400.0,13.137,13.2781,13.137,13.2461,189400.0
2004-11-15 11:00:00,20.64,20.7,20.63,20.66,359000.0,13.2461,13.2846,13.2396,13.2589,359000.0
2004-11-15 11:30:00,20.66,20.67,20.6,20.67,227200.0,13.2589,13.2653,13.2204,13.2653,227200.0
2004-11-15 12:00:00,20.67,20.67,20.56,20.61,108600.0,13.2653,13.2653,13.1947,13.2268,108600.0
2004-11-15 12:30:00,20.61,20.67,20.61,20.67,115200.0,13.2268,13.2653,13.2268,13.2653,115200.0
2004-11-15 13:00:00,20.67,20.67,20.61,20.65,104400.0,13.2653,13.2653,13.2268,13.2525,104400.0
2004-11-15 13:30:00,20.66,20.67,20.65,20.66,69600.0,13.2589,13.2653,13.2525,13.2589,69600.0
2004-11-15 14:00:00,20.66,20.67,20.6,20.64,91800.0,13.2589,13.2653,13.2204,13.2461,91800.0
2004-11-15 14:30:00,20.64,20.67,20.61,20.63,115800.0,13.2461,13.2653,13.2268,13.2396,115800.0
2004-11-15 15:00:00,20.65,20.67,20.61,20.61,102200.0,13.2525,13.2653,13.2268,13.2268,102200.0
2004-11-15 15:30:00,20.61,20.67,20.56,20.63,199400.0,13.2268,13.2653,13.1947,13.2396,199400.0
2004-11-16 09:30:00,20.25,20.42,19.88,19.88,321400.0,12.9958,13.1049,12.7583,12.7583,321400.0
2004-11-16 10:00:00,19.88,19.92,19.75,19.86,356600.0,12.7583,12.784,12.6749,12.7455,356600.0
2004-11-16 10:30:00,19.86,20.03,19.78,20.02,210200.0,12.7455,12.8546,12.6941,12.8482,210200.0
2004-11-16 11:00:00,20.02,20.05,19.98,20.04,98000.0,12.8482,12.8674,12.8225,12.861,98000.0
2004-11-16 11:30:00,20.02,20.05,19.96,19.99,56200.0,12.8482,12.8674,12.8097,12.8289,56200.0
2004-11-16 12:00:00,19.99,19.99,19.88,19.93,165200.0,12.8289,12.8289,12.7583,12.7904,165200.0
2004-11-16 12:30:00,19.93,19.93,19.85,19.89,86400.0,12.7904,12.7904,12.7391,12.7647,86400.0
2004-11-16 13:00:00,19.89,19.92,19.88,19.89,57400.0,12.7647,12.784,12.7583,12.7647,57400.0
2004-11-16 13:30:00,19.89,19.9,19.86,19.88,71800.0,12.7647,12.7712,12.7455,12.7583,71800.0
2004-11-16 14:00:00,19.88,19.91,19.88,19.88,72600.0,12.7583,12.7776,12.7583,12.7583,72600.0
2004-11-16 14:30:00,19.88,19.89,19.76,19.85,97400.0,12.7583,12.7647,12.6813,12.7391,97400.0
2004-11-16 15:00:00,19.85,19.95,19.83,19.87,99800.0,12.7391,12.8032,12.7262,12.7519,99800.0
2004-11-16 15:30:00,19.86,19.89,19.8,19.83,171800.0,12.7455,12.7647,12.707,12.7262,171800.0
2004-11-17 09:30:00,20.13,20.22,20.05,20.05,269200.0,12.9188,12.9765,12.8674,12.8674,269200.0
2004-11-17 10:00:00,20.05,20.14,19.93,19.95,163400.0,12.8674,12.9252,12.7904,12.8032,163400.0
2004-11-17 10:30:00,19.96,19.99,19.85,19.93,146200.0,12.8097,12.8289,12.7391,12.7904,146200.0
2004-11-17 11:00:00,19.92,20.05,19.9,20.02,234800.0,12.784,12.8674,12.7712,12.8482,234800.0
2004-11-17 11:30:00,20.02,20.03,19.93,19.93,107400.0,12.8482,12.8546,12.7904,12.7904,107400.0
2004-11-17 12:00:00,19.93,19.97,19.91,19.91,112600.0,12.7904,12.8161,12.7776,12.7776,112600.0
2004-11-17 12:30:00,19.92,19.97,19.91,19.94,87800.0,12.784,12.8161,12.7776,12.7968,87800.0
2004-11-17 13:00:00,19.93,19.96,19.9,19.9,66800.0,12.7904,12.8097,12.7712,12.7712,66800.0
2004-11-17 13:30:00,19.9,19.91,19.79,19.8,162800.0,12.7712,12.7776,12.7006,12.707,162800.0
2004-11-17 14:00:00,19.8,19.83,19.77,19.81,114600.0,12.707,12.7262,12.6877,12.7134,114600.0
2004-11-17 14:30:00,19.81,19.82,19.65,19.65,193000.0,12.7134,12.7198,12.6107,12.6107,193000.0
2004-11-17 15:00:00,19.65,19.65,19.53,19.53,239600.0,12.6107,12.6107,12.5337,12.5337,239600.0
2004-11-17 15:30:00,19.53,19.6,19.5,19.55,680800.0,12.5337,12.5786,12.5144,12.5465,680800.0
2004-11-18 09:30:00,18.89,18.93,18.25,18.38,1623400.0,12.123,12.1486,11.7122,11.7957,1623400.0
2004-11-18 10:00:00,18.4,18.51,18.18,18.18,1579400.0,11.8085,11.8791,11.6673,11.6673,1579400.0
2004-11-18 10:30:00,18.17,18.35,18.13,18.25,941800.0,11.6609,11.7764,11.6352,11.7122,941800.0
2004-11-18 11:00:00,18.25,18.42,18.21,18.36,728600.0,11.7122,11.8213,11.6866,11.7828,728600.0
2004-11-18 11:30:00,18.35,18.48,18.34,18.41,1175800.0,11.7764,11.8598,11.77,11.8149,1175800.0
2004-11-18 12:00:00,18.41,18.56,18.39,18.51,404400.0,11.8149,11.9112,11.8021,11.8791,404400.0
2004-11-18 12:30:00,18.5,18.58,18.31,18.36,403200.0,11.8727,11.924,11.7507,11.7828,403200.0
2004-11-18 13:00:00,18.35,18.42,18.33,18.39,343200.0,11.7764,11.8213,11.7636,11.8021,343200.0
2004-11-18 13:30:00,18.39,18.44,18.33,18.34,347400.0,11.8021,11.8342,11.7636,11.77,347400.0
2004-11-18 14:00:00,18.34,18.4,18.33,18.35,322000.0,11.77,11.8085,11.7636,11.7764,322000.0
2004-11-18 14:30:00,18.35,18.45,18.35,18.45,263000.0,11.7764,11.8406,11.7764,11.8406,263000.0
2004-11-18 15:00:00,18.43,18.48,18.36,18.44,427200.0,11.8278,11.8598,11.7828,11.8342,427200.0
2004-11-18 15:30:00,18.46,18.5,18.37,18.39,668400.0,11.847,11.8727,11.7892,11.8021,668400.0
2004-11-19 09:30:00,18.33,18.35,18.0,18.01,314800.0,11.7636,11.7764,11.5518,11.5582,314800.0
2004-11-19 10:00:00,18.0,18.18,17.99,18.16,261000.0,11.5518,11.6673,11.5454,11.6545,261000.0
2004-11-19 10:30:00,18.16,18.27,18.09,18.23,90800.0,11.6545,11.7251,11.6096,11.6994,90800.0
2004-11-19 11:00:00,18.24,18.41,18.24,18.41,198400.0,11.7058,11.8149,11.7058,11.8149,198400.0
2004-11-19 11:30:00,18.41,18.43,18.28,18.29,179400.0,11.8149,11.8278,11.7315,11.7379,179400.0
2004-11-19 12:00:00,18.29,18.3,18.27,18.27,60000.0,11.7379,11.7443,11.7251,11.7251,60000.0
2004-11-19 12:30:00,18.27,18.34,18.18,18.18,182600.0,11.7251,11.77,11.6673,11.6673,182600.0
2004-11-19 13:00:00,18.18,18.2,18.15,18.16,90800.0,11.6673,11.6801,11.6481,11.6545,90800.0
2004-11-19 13:30:00,18.15,18.17,18.06,18.07,117200.0,11.6481,11.6609,11.5903,11.5967,117200.0
2004-11-19 14:00:00,18.06,18.06,17.91,18.0,304000.0,11.5903,11.5903,11.494,11.5518,304000.0
2004-11-19 14:30:00,18.0,18.14,18.0,18.07,229000.0,11.5518,11.6416,11.5518,11.5967,229000.0
2004-11-19 15:00:00,18.07,18.2,18.03,18.16,229000.0,11.5967,11.6801,11.571,11.6545,229000.0
2004-11-19 15:30:00,18.15,18.17,18.1,18.11,303600.0,11.6481,11.6609,11.616,11.6224,303600.0
2004-11-22 09:30:00,18.05,18.13,17.86,17.95,122600.0,11.5839,11.6352,11.4619,11.5197,122600.0
2004-11-22 10:00:00,17.95,17.99,17.8,17.8,164400.0,11.5197,11.5454,11.4234,11.4234,164400.0
2004-11-22 10:30:00,17.81,17.85,17.71,17.78,219600.0,11.4299,11.4555,11.3657,11.4106,219600.0
2004-11-22 11:00:00,17.77,17.82,17.75,17.75,131000.0,11.4042,11.4363,11.3914,11.3914,131000.0
2004-11-22 11:30:00,17.75,17.88,17.75,17.86,133800.0,11.3914,11.4748,11.3914,11.4619,133800.0
2004-11-22 12:00:00,17.85,17.91,17.84,17.89,107400.0,11.4555,11.494,11.4491,11.4812,107400.0
2004-11-22 12:30:00,17.9,17.99,17.9,17.93,98000.0,11.4876,11.5454,11.4876,11.5069,98000.0
2004-11-22 13:00:00,17.93,17.99,17.9,17.93,107400.0,11.5069,11.5454,11.4876,11.5069,107400.0
2004-11-22 13:30:00,17.93,18.04,17.93,18.02,163000.0,11.5069,11.5775,11.5069,11.5646,163000.0
2004-11-22 14:00:00,18.02,18.1,18.0,18.09,159800.0,11.5646,11.616,11.5518,11.6096,159800.0
2004-11-22 14:30:00,18.09,18.16,18.09,18.13,385800.0,11.6096,11.6545,11.6096,11.6352,385800.0
2004-11-22 15:00:00,18.14,18.18,18.12,18.15,249800.0,11.6416,11.6673,11.6288,11.6481,249800.0
2004-11-22 15:30:00,18.16,18.16,18.08,18.11,326800.0,11.6545,11.6545,11.6031,11.6224,326800.0
2004-11-23 09:30:00,18.13,18.41,18.13,18.34,271600.0,11.6352,11.8149,11.6352,11.77,271600.0
2004-11-23 10:00:00,18.33,18.37,18.25,18.33,357800.0,11.7636,11.7892,11.7122,11.7636,357800.0
2004-11-23 10:30:00,18.31,18.31,18.25,18.28,242000.0,11.7507,11.7507,11.7122,11.7315,242000.0
2004-11-23 11:00:00,18.28,18.35,18.28,18.35,187800.0,11.7315,11.7764,11.7315,11.7764,187800.0
2004-11-23 11:30:00,18.35,18.39,18.33,18.39,129600.0,11.7764,11.8021,11.7636,11.8021,129600.0
2004-11-23 12:00:00,18.39,18.43,18.37,18.41,228800.0,11.8021,11.8278,11.7892,11.8149,228800.0
2004-11-23 12:30:00,18.41,18.46,18.4,18.46,149800.0,11.8149,11.847,11.8085,11.847,149800.0
2004-11-23 13:00:00,18.47,18.53,18.45,18.53,231200.0,11.8534,11.8919,11.8406,11.8919,231200.0
2004-11-23 13:30:00,18.52,18.52,18.46,18.47,80800.0,11.8855,11.8855,11.847,11.8534,80800.0
2004-11-23 14:00:00,18.47,18.49,18.38,18.45,178400.0,11.8534,11.8663,11.7957,11.8406,178400.0
2004-11-23 14:30:00,18.44,18.54,18.44,18.54,160000.0,11.8342,11.8984,11.8342,11.8984,160000.0
2004-11-23 15:00:00,18.51,18.6,18.5,18.6,270200.0,11.8791,11.9369,11.8727,11.9369,270200.0
2004-11-23 15:30:00,18.6,18.6,18.56,18.56,332600.0,11.9369,11.9369,11.9112,11.9112,332600.0
2004-11-24 09:30:00,18.6,18.77,18.59,18.68,130800.0,11.9369,12.046,11.9304,11.9882,130800.0
2004-11-24 10:00:00,18.66,18.67,18.61,18.62,174600.0,11.9754,11.9818,11.9433,11.9497,174600.0
2004-11-24 10:30:00,18.62,18.63,18.56,18.57,245600.0,11.9497,11.9561,11.9112,11.9176,245600.0
2004-11-24 11:00:00,18.56,18.58,18.47,18.49,158800.0,11.9112,11.924,11.8534,11.8663,158800.0
2004-11-24 11:30:00,18.48,18.49,18.45,18.46,80400.0,11.8598,11.8663,11.8406,11.847,80400.0
2004-11-24 12:00:00,18.45,18.48,18.43,18.43,132200.0,11.8406,11.8598,11.8278,11.8278,132200.0
2004-11-24 12:30:00,18.43,18.48,18.41,18.44,106400.0,11.8278,11.8598,11.8149,11.8342,106400.0
2004-11-24 13:00:00,18.44,18.5,18.43,18.47,75400.0,11.8342,11.8727,11.8278,11.8534,75400.0
2004-11-24 13:30:00,18.47,18.5,18.47,18.47,68800.0,11.8534,11.8727,11.8534,11.8534,68800.0
2004-11-24 14:00:00,18.46,18.46,18.42,18.42,132800.0,11.847,11.847,11.8213,11.8213,132800.0
2004-11-24 14:30:00,18.42,18.45,18.4,18.45,163800.0,11.8213,11.8406,11.8085,11.8406,163800.0
2004-11-24 15:00:00,18.45,18.49,18.44,18.49,140000.0,11.8406,11.8663,11.8342,11.8663,140000.0
2004-11-24 15:30:00,18.49,18.51,18.46,18.5,202400.0,11.8663,11.8791,11.847,11.8727,202400.0
2004-11-26 09:30:00,18.5,18.56,18.47,18.56,57200.0,11.8727,11.9112,11.8534,11.9112,57200.0
2004-11-26 10:00:00,18.56,18.56,18.43,18.48,97800.0,11.9112,11.9112,11.8278,11.8598,97800.0
2004-11-26 10:30:00,18.48,18.58,18.48,18.53,125800.0,11.8598,11.924,11.8598,11.8919,125800.0
2004-11-26 11:00:00,18.54,18.58,18.48,18.49,78800.0,11.8984,11.924,11.8598,11.8663,78800.0
2004-11-26 11:30:00,18.49,18.53,18.48,18.52,40600.0,11.8663,11.8919,11.8598,11.8855,40600.0
2004-11-26 12:00:00,18.52,18.52,18.45,18.45,47000.0,11.8855,11.8855,11.8406,11.8406,47000.0
2004-11-26 12:30:00,18.45,18.5,18.45,18.48,79200.0,11.8406,11.8727,11.8406,11.8598,79200.0
2004-11-26 13:00:00,18.47,18.47,18.47,18.47,6600.0,11.8534,11.8534,11.8534,11.8534,6600.0
2004-11-26 13:30:00,18.47,18.47,18.47,18.47,0.0,11.8534,11.8534,11.8534,11.8534,0.0
2004-11-26 14:00:00,18.47,18.47,18.47,18.47,0.0,11.8534,11.8534,11.8534,11.8534,0.0
2004-11-26 14:30:00,18.47,18.47,18.47,18.47,0.0,11.8534,11.8534,11.8534,11.8534,0.0
2004-11-26 15:00:00,18.47,18.47,18.47,18.47,0.0,11.8534,11.8534,11.8534,11.8534,0.0
2004-11-26 15:30:00,18.47,18.47,18.47,18.47,0.0,11.8534,11.8534,11.8534,11.8534,0.0
2004-11-29 09:30:00,18.59,18.65,18.45,18.46,202600.0,11.9304,11.9689,11.8406,11.847,202600.0
2004-11-29 10:00:00,18.45,18.49,18.36,18.49,177000.0,11.8406,11.8663,11.7828,11.8663,177000.0
2004-11-29 10:30:00,18.49,18.52,18.45,18.46,135800.0,11.8663,11.8855,11.8406,11.847,135800.0
2004-11-29 11:00:00,18.46,18.48,18.36,18.39,167800.0,11.847,11.8598,11.7828,11.8021,167800.0
2004-11-29 11:30:00,18.39,18.45,18.38,18.45,102600.0,11.8021,11.8406,11.7957,11.8406,102600.0
2004-11-29 12:00:00,18.45,18.46,18.41,18.43,99600.0,11.8406,11.847,11.8149,11.8278,99600.0
2004-11-29 12:30:00,18.43,18.43,18.41,18.43,46200.0,11.8278,11.8278,11.8149,11.8278,46200.0
2004-11-29 13:00:00,18.43,18.47,18.43,18.46,62600.0,11.8278,11.8534,11.8278,11.847,62600.0
2004-11-29 13:30:00,18.46,18.5,18.45,18.46,82000.0,11.847,11.8727,11.8406,11.847,82000.0
2004-11-29 14:00:00,18.46,18.48,18.42,18.47,91400.0,11.847,11.8598,11.8213,11.8534,91400.0
2004-11-29 14:30:00,18.47,18.55,18.46,18.5,126000.0,11.8534,11.9048,11.847,11.8727,126000.0
2004-11-29 15:00:00,18.5,18.53,18.49,18.5,171200.0,11.8727,11.8919,11.8663,11.8727,171200.0
2004-11-29 15:30:00,18.5,18.58,18.5,18.5,196200.0,11.8727,11.924,11.8727,11.8727,196200.0
2004-11-30 09:30:00,18.5,18.5,18.35,18.38,139800.0,11.8727,11.8727,11.7764,11.7957,139800.0
2004-11-30 10:00:00,18.39,18.4,18.29,18.31,188600.0,11.8021,11.8085,11.7379,11.7507,188600.0
2004-11-30 10:30:00,18.31,18.37,18.29,18.35,189800.0,11.7507,11.7892,11.7379,11.7764,189800.0
2004-11-30 11:00:00,18.35,18.39,18.3,18.37,207200.0,11.7764,11.8021,11.7443,11.7892,207200.0
2004-11-30 11:30:00,18.37,18.37,18.3,18.35,99000.0,11.7892,11.7892,11.7443,11.7764,99000.0
2004-11-30 12:00:00,18.35,18.53,18.34,18.43,303000.0,11.7764,11.8919,11.77,11.8278,303000.0
2004-11-30 12:30:00,18.43,18.45,18.29,18.3,105200.0,11.8278,11.8406,11.7379,11.7443,105200.0
2004-11-30 13:00:00,18.29,18.42,18.29,18.4,234400.0,11.7379,11.8213,11.7379,11.8085,234400.0
2004-11-30 13:30:00,18.4,18.41,18.4,18.41,98200.0,11.8085,11.8149,11.8085,11.8149,98200.0
2004-11-30 14:00:00,18.41,18.42,18.33,18.36,99400.0,11.8149,11.8213,11.7636,11.7828,99400.0
2004-11-30 14:30:00,18.36,18.4,18.36,18.36,82600.0,11.7828,11.8085,11.7828,11.7828,82600.0
2004-11-30 15:00:00,18.36,18.38,18.29,18.38,258400.0,11.7828,11.7957,11.7379,11.7957,258400.0
2004-11-30 15:30:00,18.38,18.38,18.29,18.3,122600.0,11.7957,11.7957,11.7379,11.7443,122600.0
2004-12-01 09:30:00,18.38,18.88,18.35,18.75,282800.0,11.7957,12.1166,11.7764,12.0331,282800.0
2004-12-01 10:00:00,18.75,18.75,18.61,18.63,169200.0,12.0331,12.0331,11.9433,11.9561,169200.0
2004-12-01 10:30:00,18.63,18.67,18.61,18.61,161800.0,11.9561,11.9818,11.9433,11.9433,161800.0
2004-12-01 11:00:00,18.61,18.61,18.48,18.53,172000.0,11.9433,11.9433,11.8598,11.8919,172000.0
2004-12-01 11:30:00,18.53,18.54,18.49,18.52,184400.0,11.8919,11.8984,11.8663,11.8855,184400.0
2004-12-01 12:00:00,18.53,18.53,18.46,18.5,114400.0,11.8919,11.8919,11.847,11.8727,114400.0
2004-12-01 12:30:00,18.5,18.5,18.4,18.42,158200.0,11.8727,11.8727,11.8085,11.8213,158200.0
2004-12-01 13:00:00,18.42,18.5,18.41,18.48,73400.0,11.8213,11.8727,11.8149,11.8598,73400.0
2004-12-01 13:30:00,18.48,18.48,18.39,18.44,79200.0,11.8598,11.8598,11.8021,11.8342,79200.0
2004-12-01 14:00:00,18.44,18.52,18.43,18.49,161400.0,11.8342,11.8855,11.8278,11.8663,161400.0
2004-12-01 14:30:00,18.49,18.5,18.49,18.5,83400.0,11.8663,11.8727,11.8663,11.8727,83400.0
2004-12-01 15:00:00,18.49,18.5,18.36,18.5,231600.0,11.8663,11.8727,11.7828,11.8727,231600.0
2004-12-01 15:30:00,18.5,18.52,18.49,18.5,348400.0,11.8727,11.8855,11.8663,11.8727,348400.0
2004-12-02 09:30:00,18.5,18.5,18.15,18.27,152400.0,11.8727,11.8727,11.6481,11.7251,152400.0
2004-12-02 10:00:00,18.27,18.36,18.26,18.36,305800.0,11.7251,11.7828,11.7187,11.7828,305800.0
2004-12-02 10:30:00,18.36,18.54,18.36,18.5,211600.0,11.7828,11.8984,11.7828,11.8727,211600.0
2004-12-02 11:00:00,18.5,18.53,18.49,18.5,150000.0,11.8727,11.8919,11.8663,11.8727,150000.0
2004-12-02 11:30:00,18.5,18.52,18.47,18.47,55200.0,11.8727,11.8855,11.8534,11.8534,55200.0
2004-12-02 12:00:00,18.45,18.46,18.39,18.39,44600.0,11.8406,11.847,11.8021,11.8021,44600.0
2004-12-02 12:30:00,18.39,18.4,18.34,18.38,75000.0,11.8021,11.8085,11.77,11.7957,75000.0
2004-12-02 13:00:00,18.38,18.47,18.38,18.41,115000.0,11.7957,11.8534,11.7957,11.8149,115000.0
2004-12-02 13:30:00,18.4,18.47,18.38,18.46,367400.0,11.8085,11.8534,11.7957,11.847,367400.0
2004-12-02 14:00:00,18.46,18.49,18.46,18.49,86200.0,11.847,11.8663,11.847,11.8663,86200.0
2004-12-02 14:30:00,18.49,18.5,18.45,18.47,115400.0,11.8663,11.8727,11.8406,11.8534,115400.0
2004-12-02 15:00:00,18.47,18.49,18.43,18.44,129600.0,11.8534,11.8663,11.8278,11.8342,129600.0
2004-12-02 15:30:00,18.44,18.47,18.43,18.43,112200.0,11.8342,11.8534,11.8278,11.8278,112200.0
2004-12-03 09:30:00,18.43,18.5,18.31,18.49,87400.0,11.8278,11.8727,11.7507,11.8663,87400.0
2004-12-03 10:00:00,18.5,18.6,18.43,18.44,175600.0,11.8727,11.9369,11.8278,11.8342,175600.0
2004-12-03 10:30:00,18.44,18.45,18.35,18.39,84800.0,11.8342,11.8406,11.7764,11.8021,84800.0
2004-12-03 11:00:00,18.4,18.45,18.39,18.39,84000.0,11.8085,11.8406,11.8021,11.8021,84000.0
2004-12-03 11:30:00,18.39,18.4,18.38,18.39,34400.0,11.8021,11.8085,11.7957,11.8021,34400.0
2004-12-03 12:00:00,18.39,18.4,18.36,18.39,39600.0,11.8021,11.8085,11.7828,11.8021,39600.0
2004-12-03 12:30:00,18.4,18.43,18.38,18.38,70800.0,11.8085,11.8278,11.7957,11.7957,70800.0
2004-12-03 13:00:00,18.38,18.4,18.36,18.39,62200.0,11.7957,11.8085,11.7828,11.8021,62200.0
2004-12-03 13:30:00,18.4,18.45,18.37,18.43,60000.0,11.8085,11.8406,11.7892,11.8278,60000.0
2004-12-03 14:00:00,18.42,18.48,18.38,18.43,86800.0,11.8213,11.8598,11.7957,11.8278,86800.0
2004-12-03 14:30:00,18.43,18.49,18.43,18.45,89000.0,11.8278,11.8663,11.8278,11.8406,89000.0
2004-12-03 15:00:00,18.45,18.46,18.38,18.38,140000.0,11.8406,11.847,11.7957,11.7957,140000.0
2004-12-03 15:30:00,18.38,18.42,18.38,18.38,127800.0,11.7957,11.8213,11.7957,11.7957,127800.0
2004-12-06 09:30:00,18.33,18.33,18.08,18.14,90000.0,11.7636,11.7636,11.6031,11.6416,90000.0
2004-12-06 10:00:00,18.14,18.18,18.13,18.18,105400.0,11.6416,11.6673,11.6352,11.6673,105400.0
2004-12-06 10:30:00,18.18,18.22,18.17,18.22,118800.0,11.6673,11.693,11.6609,11.693,118800.0
2004-12-06 11:00:00,18.22,18.25,18.08,18.15,66800.0,11.693,11.7122,11.6031,11.6481,66800.0
2004-12-06 11:30:00,18.15,18.22,18.15,18.22,27600.0,11.6481,11.693,11.6481,11.693,27600.0
2004-12-06 12:00:00,18.24,18.3,18.23,18.3,47000.0,11.7058,11.7443,11.6994,11.7443,47000.0
2004-12-06 12:30:00,18.3,18.33,18.25,18.26,35800.0,11.7443,11.7636,11.7122,11.7187,35800.0
2004-12-06 13:00:00,18.26,18.26,18.13,18.13,40400.0,11.7187,11.7187,11.6352,11.6352,40400.0
2004-12-06 13:30:00,18.13,18.24,18.13,18.24,89000.0,11.6352,11.7058,11.6352,11.7058,89000.0
2004-12-06 14:00:00,18.24,18.25,18.21,18.23,57400.0,11.7058,11.7122,11.6866,11.6994,57400.0
2004-12-06 14:30:00,18.24,18.27,18.24,18.25,68000.0,11.7058,11.7251,11.7058,11.7122,68000.0
2004-12-06 15:00:00,18.25,18.37,18.23,18.31,129000.0,11.7122,11.7892,11.6994,11.7507,129000.0
2004-12-06 15:30:00,18.31,18.32,18.25,18.26,188200.0,11.7507,11.7572,11.7122,11.7187,188200.0
2004-12-07 09:30:00,18.28,18.3,18.2,18.28,85200.0,11.7315,11.7443,11.6801,11.7315,85200.0
2004-12-07 10:00:00,18.28,18.28,18.21,18.23,66600.0,11.7315,11.7315,11.6866,11.6994,66600.0
2004-12-07 10:30:00,18.22,18.25,18.18,18.18,46600.0,11.693,11.7122,11.6673,11.6673,46600.0
2004-12-07 11:00:00,18.19,18.19,18.15,18.17,75600.0,11.6737,11.6737,11.6481,11.6609,75600.0
2004-12-07 11:30:00,18.17,18.19,18.15,18.16,77400.0,11.6609,11.6737,11.6481,11.6545,77400.0
2004-12-07 12:00:00,18.15,18.18,18.15,18.18,72000.0,11.6481,11.6673,11.6481,11.6673,72000.0
2004-12-07 12:30:00,18.18,18.19,18.13,18.15,59400.0,11.6673,11.6737,11.6352,11.6481,59400.0
2004-12-07 13:00:00,18.15,18.16,18.0,18.06,84800.0,11.6481,11.6545,11.5518,11.5903,84800.0
2004-12-07 13:30:00,18.05,18.11,18.03,18.11,149800.0,11.5839,11.6224,11.571,11.6224,149800.0
2004-12-07 14:00:00,18.11,18.13,18.02,18.03,180000.0,11.6224,11.6352,11.5646,11.571,180000.0
2004-12-07 14:30:00,18.04,18.05,18.0,18.03,52200.0,11.5775,11.5839,11.5518,11.571,52200.0
2004-12-07 15:00:00,18.03,18.03,17.94,17.95,66600.0,11.571,11.571,11.5133,11.5197,66600.0
2004-12-07 15:30:00,17.96,18.03,17.96,18.0,204000.0,11.5261,11.571,11.5261,11.5518,204000.0
2004-12-08 09:30:00,18.08,18.2,18.01,18.11,144800.0,11.6031,11.6801,11.5582,11.6224,144800.0
2004-12-08 10:00:00,18.11,18.15,18.06,18.13,184000.0,11.6224,11.6481,11.5903,11.6352,184000.0
2004-12-08 10:30:00,18.13,18.15,18.06,18.08,92600.0,11.6352,11.6481,11.5903,11.6031,92600.0
2004-12-08 11:00:00,18.1,18.13,18.08,18.11,37600.0,11.616,11.6352,11.6031,11.6224,37600.0
2004-12-08 11:30:00,18.11,18.16,18.09,18.15,137000.0,11.6224,11.6545,11.6096,11.6481,137000.0
2004-12-08 12:00:00,18.15,18.17,18.13,18.14,36000.0,11.6481,11.6609,11.6352,11.6416,36000.0
2004-12-08 12:30:00,18.14,18.17,18.11,18.16,37000.0,11.6416,11.6609,11.6224,11.6545,37000.0
2004-12-08 13:00:00,18.15,18.17,18.13,18.13,120000.0,11.6481,11.6609,11.6352,11.6352,120000.0
2004-12-08 13:30:00,18.13,18.14,18.11,18.13,100000.0,11.6352,11.6416,11.6224,11.6352,100000.0
2004-12-08 14:00:00,18.11,18.15,18.09,18.11,130400.0,11.6224,11.6481,11.6096,11.6224,130400.0
2004-12-08 14:30:00,18.1,18.14,18.1,18.13,267000.0,11.616,11.6416,11.616,11.6352,267000.0
2004-12-08 15:00:00,18.13,18.17,18.12,18.14,56800.0,11.6352,11.6609,11.6288,11.6416,56800.0
2004-12-08 15:30:00,18.14,18.15,18.13,18.15,298000.0,11.6416,11.6481,11.6352,11.6481,298000.0
2004-12-09 09:30:00,18.13,18.13,18.03,18.1,120000.0,11.6352,11.6352,11.571,11.616,120000.0
2004-12-09 10:00:00,18.1,18.13,18.05,18.11,136200.0,11.616,11.6352,11.5839,11.6224,136200.0
2004-12-09 10:30:00,18.1,18.1,18.04,18.08,307400.0,11.616,11.616,11.5775,11.6031,307400.0
2004-12-09 11:00:00,18.08,18.15,18.07,18.15,112800.0,11.6031,11.6481,11.5967,11.6481,112800.0
2004-12-09 11:30:00,18.16,18.2,18.15,18.19,100800.0,11.6545,11.6801,11.6481,11.6737,100800.0
2004-12-09 12:00:00,18.2,18.2,18.15,18.18,60800.0,11.6801,11.6801,11.6481,11.6673,60800.0
2004-12-09 12:30:00,18.17,18.2,18.16,18.18,94200.0,11.6609,11.6801,11.6545,11.6673,94200.0
2004-12-09 13:00:00,18.18,18.2,18.18,18.2,163200.0,11.6673,11.6801,11.6673,11.6801,163200.0
2004-12-09 13:30:00,18.2,18.25,18.16,18.2,102600.0,11.6801,11.7122,11.6545,11.6801,102600.0
2004-12-09 14:00:00,18.2,18.2,18.15,18.18,41600.0,11.6801,11.6801,11.6481,11.6673,41600.0
2004-12-09 14:30:00,18.18,18.2,18.15,18.19,182600.0,11.6673,11.6801,11.6481,11.6737,182600.0
2004-12-09 15:00:00,18.19,18.2,18.18,18.18,104200.0,11.6737,11.6801,11.6673,11.6673,104200.0
2004-12-09 15:30:00,18.19,18.2,18.17,18.18,182800.0,11.6737,11.6801,11.6609,11.6673,182800.0
2004-12-10 09:30:00,18.2,18.25,18.17,18.23,126000.0,11.6801,11.7122,11.6609,11.6994,126000.0
2004-12-10 10:00:00,18.23,18.25,18.17,18.19,122200.0,11.6994,11.7122,11.6609,11.6737,122200.0
2004-12-10 10:30:00,18.2,18.2,18.16,18.16,99400.0,11.6801,11.6801,11.6545,11.6545,99400.0
2004-12-10 11:00:00,18.17,18.2,18.16,18.18,63400.0,11.6609,11.6801,11.6545,11.6673,63400.0
2004-12-10 11:30:00,18.19,18.2,18.15,18.16,163200.0,11.6737,11.6801,11.6481,11.6545,163200.0
2004-12-10 12:00:00,18.17,18.2,18.16,18.2,95600.0,11.6609,11.6801,11.6545,11.6801,95600.0
2004-12-10 12:30:00,18.2,18.2,18.18,18.2,81000.0,11.6801,11.6801,11.6673,11.6801,81000.0
2004-12-10 13:00:00,18.2,18.2,18.18,18.19,93400.0,11.6801,11.6801,11.6673,11.6737,93400.0
2004-12-10 13:30:00,18.19,18.23,18.18,18.18,82800.0,11.6737,11.6994,11.6673,11.6673,82800.0
2004-12-10 14:00:00,18.19,18.22,18.17,18.18,72200.0,11.6737,11.693,11.6609,11.6673,72200.0
2004-12-10 14:30:00,18.19,18.2,18.15,18.15,125400.0,11.6737,11.6801,11.6481,11.6481,125400.0
2004-12-10 15:00:00,18.16,18.22,18.16,18.18,158800.0,11.6545,11.693,11.6545,11.6673,158800.0
2004-12-10 15:30:00,18.18,18.22,18.18,18.22,128400.0,11.6673,11.693,11.6673,11.693,128400.0
2004-12-13 09:30:00,18.24,18.28,18.01,18.03,198200.0,11.7058,11.7315,11.5582,11.571,198200.0
2004-12-13 10:00:00,18.03,18.09,18.0,18.03,62200.0,11.571,11.6096,11.5518,11.571,62200.0
2004-12-13 10:30:00,18.03,18.04,17.93,18.04,303000.0,11.571,11.5775,11.5069,11.5775,303000.0
2004-12-13 11:00:00,18.05,18.15,18.05,18.14,254400.0,11.5839,11.6481,11.5839,11.6416,254400.0
2004-12-13 11:30:00,18.14,18.2,18.11,18.13,155400.0,11.6416,11.6801,11.6224,11.6352,155400.0
2004-12-13 12:00:00,18.11,18.2,18.1,18.11,136000.0,11.6224,11.6801,11.616,11.6224,136000.0
2004-12-13 12:30:00,18.1,18.22,18.1,18.15,146800.0,11.616,11.693,11.616,11.6481,146800.0
2004-12-13 13:00:00,18.16,18.2,18.16,18.2,46600.0,11.6545,11.6801,11.6545,11.6801,46600.0
2004-12-13 13:30:00,18.2,18.21,18.17,18.19,91000.0,11.6801,11.6866,11.6609,11.6737,91000.0
2004-12-13 14:00:00,18.2,18.23,18.13,18.13,158400.0,11.6801,11.6994,11.6352,11.6352,158400.0
2004-12-13 14:30:00,18.13,18.2,18.0,18.2,363400.0,11.6352,11.6801,11.5518,11.6801,363400.0
2004-12-13 15:00:00,18.2,18.2,18.02,18.15,587200.0,11.6801,11.6801,11.5646,11.6481,587200.0
2004-12-13 15:30:00,18.15,18.23,18.12,18.13,626200.0,11.6481,11.6994,11.6288,11.6352,626200.0
2004-12-14 09:30:00,18.11,18.14,18.06,18.07,80600.0,11.6224,11.6416,11.5903,11.5967,80600.0
2004-12-14 10:00:00,18.07,18.13,18.07,18.09,98000.0,11.5967,11.6352,11.5967,11.6096,98000.0
2004-12-14 10:30:00,18.09,18.1,17.99,17.99,207200.0,11.6096,11.616,11.5454,11.5454,207200.0
2004-12-14 11:00:00,18.0,18.1,18.0,18.07,116800.0,11.5518,11.616,11.5518,11.5967,116800.0
2004-12-14 11:30:00,18.07,18.13,18.06,18.11,92800.0,11.5967,11.6352,11.5903,11.6224,92800.0
2004-12-14 12:00:00,18.11,18.24,18.11,18.23,71800.0,11.6224,11.7058,11.6224,11.6994,71800.0
2004-12-14 12:30:00,18.22,18.36,18.22,18.29,67800.0,11.693,11.7828,11.693,11.7379,67800.0
2004-12-14 13:00:00,18.31,18.32,18.26,18.31,34000.0,11.7507,11.7572,11.7187,11.7507,34000.0
2004-12-14 13:30:00,18.31,18.38,18.29,18.32,42800.0,11.7507,11.7957,11.7379,11.7572,42800.0
2004-12-14 14:00:00,18.33,18.37,18.24,18.25,69600.0,11.7636,11.7892,11.7058,11.7122,69600.0
2004-12-14 14:30:00,18.25,18.28,18.19,18.28,159400.0,11.7122,11.7315,11.6737,11.7315,159400.0
2004-12-14 15:00:00,18.28,18.33,18.27,18.31,97600.0,11.7315,11.7636,11.7251,11.7507,97600.0
2004-12-14 15:30:00,18.32,18.34,18.3,18.33,72600.0,11.7572,11.77,11.7443,11.7636,72600.0
2004-12-15 09:30:00,18.33,18.36,18.28,18.33,199400.0,11.7636,11.7828,11.7315,11.7636,199400.0
2004-12-15 10:00:00,18.32,18.38,18.32,18.35,62600.0,11.7572,11.7957,11.7572,11.7764,62600.0
2004-12-15 10:30:00,18.35,18.35,18.29,18.3,59200.0,11.7764,11.7764,11.7379,11.7443,59200.0
2004-12-15 11:00:00,18.29,18.29,18.15,18.16,122800.0,11.7379,11.7379,11.6481,11.6545,122800.0
2004-12-15 11:30:00,18.15,18.22,18.15,18.18,73200.0,11.6481,11.693,11.6481,11.6673,73200.0
2004-12-15 12:00:00,18.18,18.23,18.14,18.15,81200.0,11.6673,11.6994,11.6416,11.6481,81200.0
2004-12-15 12:30:00,18.15,18.23,18.13,18.13,69400.0,11.6481,11.6994,11.6352,11.6352,69400.0
2004-12-15 13:00:00,18.13,18.23,18.11,18.2,80000.0,11.6352,11.6994,11.6224,11.6801,80000.0
2004-12-15 13:30:00,18.2,18.2,18.1,18.1,52000.0,11.6801,11.6801,11.616,11.616,52000.0
2004-12-15 14:00:00,18.1,18.17,18.05,18.13,141200.0,11.616,11.6609,11.5839,11.6352,141200.0
2004-12-15 14:30:00,18.11,18.2,18.08,18.18,55200.0,11.6224,11.6801,11.6031,11.6673,55200.0
2004-12-15 15:00:00,18.18,18.24,18.16,18.24,89400.0,11.6673,11.7058,11.6545,11.7058,89400.0
2004-12-15 15:30:00,18.24,18.33,18.24,18.33,166400.0,11.7058,11.7636,11.7058,11.7636,166400.0
2004-12-16 09:30:00,18.38,18.48,18.33,18.36,114600.0,11.7957,11.8598,11.7636,11.7828,114600.0
2004-12-16 10:00:00,18.39,18.39,18.33,18.33,36800.0,11.8021,11.8021,11.7636,11.7636,36800.0
2004-12-16 10:30:00,18.33,18.33,18.22,18.27,74200.0,11.7636,11.7636,11.693,11.7251,74200.0
2004-12-16 11:00:00,18.26,18.26,18.22,18.25,84000.0,11.7187,11.7187,11.693,11.7122,84000.0
2004-12-16 11:30:00,18.25,18.28,18.17,18.17,75000.0,11.7122,11.7315,11.6609,11.6609,75000.0
2004-12-16 12:00:00,18.17,18.28,18.16,18.25,74200.0,11.6609,11.7315,11.6545,11.7122,74200.0
2004-12-16 12:30:00,18.25,18.25,18.17,18.17,33200.0,11.7122,11.7122,11.6609,11.6609,33200.0
2004-12-16 13:00:00,18.16,18.16,18.06,18.06,66200.0,11.6545,11.6545,11.5903,11.5903,66200.0
2004-12-16 13:30:00,18.06,18.07,18.01,18.02,135200.0,11.5903,11.5967,11.5582,11.5646,135200.0
2004-12-16 14:00:00,18.02,18.02,17.93,17.93,144400.0,11.5646,11.5646,11.5069,11.5069,144400.0
2004-12-16 14:30:00,17.93,17.99,17.93,17.95,120800.0,11.5069,11.5454,11.5069,11.5197,120800.0
2004-12-16 15:00:00,17.95,18.1,17.95,18.1,199600.0,11.5197,11.616,11.5197,11.616,199600.0
2004-12-16 15:30:00,18.08,18.1,17.98,18.03,261800.0,11.6031,11.616,11.539,11.571,261800.0
2004-12-17 09:30:00,17.98,17.99,17.64,17.78,512400.0,11.539,11.5454,11.3208,11.4106,512400.0
2004-12-17 10:00:00,17.78,17.81,17.73,17.74,231400.0,11.4106,11.4299,11.3785,11.3849,231400.0
2004-12-17 10:30:00,17.73,17.77,17.71,17.75,131000.0,11.3785,11.4042,11.3657,11.3914,131000.0
2004-12-17 11:00:00,17.76,17.77,17.72,17.73,412200.0,11.3978,11.4042,11.3721,11.3785,412200.0
2004-12-17 11:30:00,17.73,17.77,17.73,17.77,209800.0,11.3785,11.4042,11.3785,11.4042,209800.0
2004-12-17 12:00:00,17.77,17.85,17.76,17.85,115400.0,11.4042,11.4555,11.3978,11.4555,115400.0
2004-12-17 12:30:00,17.85,17.85,17.74,17.74,78800.0,11.4555,11.4555,11.3849,11.3849,78800.0
2004-12-17 13:00:00,17.75,17.79,17.71,17.77,36800.0,11.3914,11.417,11.3657,11.4042,36800.0
2004-12-17 13:30:00,17.77,17.77,17.71,17.72,170000.0,11.4042,11.4042,11.3657,11.3721,170000.0
2004-12-17 14:00:00,17.72,17.72,17.7,17.71,164800.0,11.3721,11.3721,11.3593,11.3657,164800.0
2004-12-17 14:30:00,17.71,17.75,17.7,17.73,124000.0,11.3657,11.3914,11.3593,11.3785,124000.0
2004-12-17 15:00:00,17.73,17.73,17.69,17.69,88400.0,11.3785,11.3785,11.3528,11.3528,88400.0
2004-12-17 15:30:00,17.7,17.71,17.69,17.7,331000.0,11.3593,11.3657,11.3528,11.3593,331000.0
2004-12-20 09:30:00,17.68,17.68,17.41,17.57,243600.0,11.3464,11.3464,11.1732,11.2758,243600.0
2004-12-20 10:00:00,17.57,17.6,17.53,17.55,353200.0,11.2758,11.2951,11.2502,11.263,353200.0
2004-12-20 10:30:00,17.55,17.59,17.54,17.57,214400.0,11.263,11.2887,11.2566,11.2758,214400.0
2004-12-20 11:00:00,17.57,17.6,17.55,17.58,209600.0,11.2758,11.2951,11.263,11.2823,209600.0
2004-12-20 11:30:00,17.57,17.68,17.57,17.59,349800.0,11.2758,11.3464,11.2758,11.2887,349800.0
2004-12-20 12:00:00,17.58,17.62,17.58,17.59,107400.0,11.2823,11.3079,11.2823,11.2887,107400.0
2004-12-20 12:30:00,17.59,17.62,17.58,17.62,54400.0,11.2887,11.3079,11.2823,11.3079,54400.0
2004-12-20 13:00:00,17.61,17.64,17.58,17.64,69800.0,11.3015,11.3208,11.2823,11.3208,69800.0
2004-12-20 13:30:00,17.63,17.65,17.59,17.6,105400.0,11.3143,11.3272,11.2887,11.2951,105400.0
2004-12-20 14:00:00,17.6,17.66,17.58,17.64,77200.0,11.2951,11.3336,11.2823,11.3208,77200.0
2004-12-20 14:30:00,17.64,17.65,17.58,17.59,151200.0,11.3208,11.3272,11.2823,11.2887,151200.0
2004-12-20 15:00:00,17.57,17.64,17.56,17.63,144200.0,11.2758,11.3208,11.2694,11.3143,144200.0
2004-12-20 15:30:00,17.62,17.65,17.58,17.65,192200.0,11.3079,11.3272,11.2823,11.3272,192200.0
2004-12-21 09:30:00,17.6,17.65,17.48,17.62,382600.0,11.2951,11.3272,11.2181,11.3079,382600.0
2004-12-21 10:00:00,17.62,17.66,17.57,17.6,314800.0,11.3079,11.3336,11.2758,11.2951,314800.0
2004-12-21 10:30:00,17.6,17.63,17.6,17.6,676800.0,11.2951,11.3143,11.2951,11.2951,676800.0
2004-12-21 11:00:00,17.61,17.61,17.58,17.58,175800.0,11.3015,11.3015,11.2823,11.2823,175800.0
2004-12-21 11:30:00,17.58,17.59,17.57,17.59,352400.0,11.2823,11.2887,11.2758,11.2887,352400.0
2004-12-21 12:00:00,17.58,17.6,17.58,17.58,87200.0,11.2823,11.2951,11.2823,11.2823,87200.0
2004-12-21 12:30:00,17.58,17.6,17.58,17.58,155400.0,11.2823,11.2951,11.2823,11.2823,155400.0
2004-12-21 13:00:00,17.59,17.59,17.55,17.58,167200.0,11.2887,11.2887,11.263,11.2823,167200.0
2004-12-21 13:30:00,17.59,17.59,17.55,17.57,181600.0,11.2887,11.2887,11.263,11.2758,181600.0
2004-12-21 14:00:00,17.57,17.59,17.55,17.59,268200.0,11.2758,11.2887,11.263,11.2887,268200.0
2004-12-21 14:30:00,17.59,17.65,17.59,17.64,96400.0,11.2887,11.3272,11.2887,11.3208,96400.0
2004-12-21 15:00:00,17.64,17.65,17.56,17.61,157200.0,11.3208,11.3272,11.2694,11.3015,157200.0
2004-12-21 15:30:00,17.6,17.65,17.54,17.65,369200.0,11.2951,11.3272,11.2566,11.3272,369200.0
2004-12-22 09:30:00,17.65,17.65,17.51,17.55,172600.0,11.3272,11.3272,11.2373,11.263,172600.0
2004-12-22 10:00:00,17.55,17.56,17.5,17.53,223600.0,11.263,11.2694,11.2309,11.2502,223600.0
2004-12-22 10:30:00,17.53,17.73,17.53,17.61,314000.0,11.2502,11.3785,11.2502,11.3015,314000.0
2004-12-22 11:00:00,17.61,17.68,17.59,17.63,209400.0,11.3015,11.3464,11.2887,11.3143,209400.0
2004-12-22 11:30:00,17.6,17.66,17.58,17.64,496400.0,11.2951,11.3336,11.2823,11.3208,496400.0
2004-12-22 12:00:00,17.63,17.68,17.6,17.67,111000.0,11.3143,11.3464,11.2951,11.34,111000.0
2004-12-22 12:30:00,17.67,17.71,17.67,17.68,193200.0,11.34,11.3657,11.34,11.3464,193200.0
2004-12-22 13:00:00,17.68,17.7,17.68,17.7,131600.0,11.3464,11.3593,11.3464,11.3593,131600.0
2004-12-22 13:30:00,17.7,17.72,17.68,17.7,84600.0,11.3593,11.3721,11.3464,11.3593,84600.0
2004-12-22 14:00:00,17.7,17.76,17.7,17.75,129600.0,11.3593,11.3978,11.3593,11.3914,129600.0
2004-12-22 14:30:00,17.75,17.78,17.75,17.78,153000.0,11.3914,11.4106,11.3914,11.4106,153000.0
2004-12-22 15:00:00,17.77,17.82,17.75,17.8,389600.0,11.4042,11.4363,11.3914,11.4234,389600.0
2004-12-22 15:30:00,17.81,17.83,17.8,17.82,179200.0,11.4299,11.4427,11.4234,11.4363,179200.0
2004-12-23 09:30:00,17.83,17.88,17.77,17.78,57000.0,11.4427,11.4748,11.4042,11.4106,57000.0
2004-12-23 10:00:00,17.78,17.81,17.78,17.79,194800.0,11.4106,11.4299,11.4106,11.417,194800.0
2004-12-23 10:30:00,17.79,17.83,17.77,17.77,23800.0,11.417,11.4427,11.4042,11.4042,23800.0
2004-12-23 11:00:00,17.78,17.81,17.78,17.79,37200.0,11.4106,11.4299,11.4106,11.417,37200.0
2004-12-23 11:30:00,17.78,17.78,17.72,17.72,279200.0,11.4106,11.4106,11.3721,11.3721,279200.0
2004-12-23 12:00:00,17.73,17.73,17.66,17.67,62200.0,11.3785,11.3785,11.3336,11.34,62200.0
2004-12-23 12:30:00,17.67,17.68,17.63,17.63,59400.0,11.34,11.3464,11.3143,11.3143,59400.0
2004-12-23 13:00:00,17.63,17.65,17.61,17.64,45200.0,11.3143,11.3272,11.3015,11.3208,45200.0
2004-12-23 13:30:00,17.64,17.68,17.59,17.67,40600.0,11.3208,11.3464,11.2887,11.34,40600.0
2004-12-23 14:00:00,17.67,17.7,17.65,17.7,21000.0,11.34,11.3593,11.3272,11.3593,21000.0
2004-12-23 14:30:00,17.7,17.7,17.64,17.67,50800.0,11.3593,11.3593,11.3208,11.34,50800.0
2004-12-23 15:00:00,17.67,17.67,17.63,17.65,299000.0,11.34,11.34,11.3143,11.3272,299000.0
2004-12-23 15:30:00,17.65,17.65,17.63,17.64,264200.0,11.3272,11.3272,11.3143,11.3208,264200.0
2004-12-27 09:30:00,17.68,17.73,17.57,17.64,120800.0,11.3464,11.3785,11.2758,11.3208,120800.0
2004-12-27 10:00:00,17.64,17.72,17.61,17.7,116800.0,11.3208,11.3721,11.3015,11.3593,116800.0
2004-12-27 10:30:00,17.7,17.74,17.67,17.68,59000.0,11.3593,11.3849,11.34,11.3464,59000.0
2004-12-27 11:00:00,17.68,17.68,17.63,17.64,92200.0,11.3464,11.3464,11.3143,11.3208,92200.0
2004-12-27 11:30:00,17.63,17.66,17.61,17.64,121600.0,11.3143,11.3336,11.3015,11.3208,121600.0
2004-12-27 12:00:00,17.63,17.65,17.63,17.64,127400.0,11.3143,11.3272,11.3143,11.3208,127400.0
2004-12-27 12:30:00,17.64,17.65,17.63,17.63,88600.0,11.3208,11.3272,11.3143,11.3143,88600.0
2004-12-27 13:00:00,17.64,17.64,17.61,17.61,108400.0,11.3208,11.3208,11.3015,11.3015,108400.0
2004-12-27 13:30:00,17.61,17.61,17.55,17.6,133800.0,11.3015,11.3015,11.263,11.2951,133800.0
2004-12-27 14:00:00,17.59,17.59,17.56,17.56,38000.0,11.2887,11.2887,11.2694,11.2694,38000.0
2004-12-27 14:30:00,17.56,17.56,17.53,17.55,103400.0,11.2694,11.2694,11.2502,11.263,103400.0
2004-12-27 15:00:00,17.55,17.55,17.52,17.52,91600.0,11.263,11.263,11.2437,11.2437,91600.0
2004-12-27 15:30:00,17.52,17.54,17.5,17.5,177000.0,11.2437,11.2566,11.2309,11.2309,177000.0
2004-12-28 09:30:00,17.64,17.66,17.49,17.53,259000.0,11.3208,11.3336,11.2245,11.2502,259000.0
2004-12-28 10:00:00,17.53,17.6,17.53,17.55,96600.0,11.2502,11.2951,11.2502,11.263,96600.0
2004-12-28 10:30:00,17.55,17.59,17.53,17.56,148400.0,11.263,11.2887,11.2502,11.2694,148400.0
2004-12-28 11:00:00,17.54,17.56,17.5,17.5,270800.0,11.2566,11.2694,11.2309,11.2309,270800.0
2004-12-28 11:30:00,17.51,17.52,17.48,17.5,102800.0,11.2373,11.2437,11.2181,11.2309,102800.0
2004-12-28 12:00:00,17.51,17.51,17.48,17.5,281400.0,11.2373,11.2373,11.2181,11.2309,281400.0
2004-12-28 12:30:00,17.5,17.5,17.34,17.45,200000.0,11.2309,11.2309,11.1282,11.1988,200000.0
2004-12-28 13:00:00,17.45,17.48,17.44,17.46,136200.0,11.1988,11.2181,11.1924,11.2052,136200.0
2004-12-28 13:30:00,17.46,17.5,17.45,17.48,69000.0,11.2052,11.2309,11.1988,11.2181,69000.0
2004-12-28 14:00:00,17.48,17.52,17.47,17.5,141400.0,11.2181,11.2437,11.2117,11.2309,141400.0
2004-12-28 14:30:00,17.5,17.52,17.48,17.5,93600.0,11.2309,11.2437,11.2181,11.2309,93600.0
2004-12-28 15:00:00,17.5,17.52,17.5,17.52,152000.0,11.2309,11.2437,11.2309,11.2437,152000.0
2004-12-28 15:30:00,17.52,17.55,17.52,17.55,185000.0,11.2437,11.263,11.2437,11.263,185000.0
2004-12-29 09:30:00,17.58,17.77,17.5,17.61,185200.0,11.2823,11.4042,11.2309,11.3015,185200.0
2004-12-29 10:00:00,17.64,17.7,17.58,17.66,149600.0,11.3208,11.3593,11.2823,11.3336,149600.0
2004-12-29 10:30:00,17.67,17.7,17.65,17.7,74800.0,11.34,11.3593,11.3272,11.3593,74800.0
2004-12-29 11:00:00,17.7,17.7,17.68,17.7,65600.0,11.3593,11.3593,11.3464,11.3593,65600.0
2004-12-29 11:30:00,17.7,17.72,17.68,17.69,74000.0,11.3593,11.3721,11.3464,11.3528,74000.0
2004-12-29 12:00:00,17.69,17.7,17.68,17.68,29800.0,11.3528,11.3593,11.3464,11.3464,29800.0
2004-12-29 12:30:00,17.68,17.68,17.66,17.67,67000.0,11.3464,11.3464,11.3336,11.34,67000.0
2004-12-29 13:00:00,17.67,17.69,17.65,17.65,70200.0,11.34,11.3528,11.3272,11.3272,70200.0
2004-12-29 13:30:00,17.65,17.66,17.61,17.61,138200.0,11.3272,11.3336,11.3015,11.3015,138200.0
2004-12-29 14:00:00,17.6,17.68,17.6,17.64,87000.0,11.2951,11.3464,11.2951,11.3208,87000.0
2004-12-29 14:30:00,17.63,17.65,17.58,17.6,160200.0,11.3143,11.3272,11.2823,11.2951,160200.0
2004-12-29 15:00:00,17.6,17.67,17.6,17.65,151000.0,11.2951,11.34,11.2951,11.3272,151000.0
2004-12-29 15:30:00,17.65,17.7,17.65,17.7,202800.0,11.3272,11.3593,11.3272,11.3593,202800.0
2004-12-30 09:30:00,17.68,17.7,17.58,17.61,180600.0,11.3464,11.3593,11.2823,11.3015,180600.0
2004-12-30 10:00:00,17.62,17.65,17.57,17.58,103400.0,11.3079,11.3272,11.2758,11.2823,103400.0
2004-12-30 10:30:00,17.59,17.63,17.59,17.62,100800.0,11.2887,11.3143,11.2887,11.3079,100800.0
2004-12-30 11:00:00,17.62,17.63,17.57,17.62,71200.0,11.3079,11.3143,11.2758,11.3079,71200.0
2004-12-30 11:30:00,17.62,17.63,17.59,17.59,47800.0,11.3079,11.3143,11.2887,11.2887,47800.0
2004-12-30 12:00:00,17.6,17.62,17.59,17.61,28400.0,11.2951,11.3079,11.2887,11.3015,28400.0
2004-12-30 12:30:00,17.61,17.65,17.61,17.64,77600.0,11.3015,11.3272,11.3015,11.3208,77600.0
2004-12-30 13:00:00,17.65,17.65,17.6,17.61,62600.0,11.3272,11.3272,11.2951,11.3015,62600.0
2004-12-30 13:30:00,17.61,17.63,17.61,17.63,50800.0,11.3015,11.3143,11.3015,11.3143,50800.0
2004-12-30 14:00:00,17.63,17.68,17.63,17.66,45600.0,11.3143,11.3464,11.3143,11.3336,45600.0
2004-12-30 14:30:00,17.66,17.7,17.66,17.68,38200.0,11.3336,11.3593,11.3336,11.3464,38200.0
2004-12-30 15:00:00,17.68,17.71,17.67,17.71,58800.0,11.3464,11.3657,11.34,11.3657,58800.0
2004-12-30 15:30:00,17.71,17.74,17.67,17.69,134800.0,11.3657,11.3849,11.34,11.3528,134800.0
2004-12-31 09:30:00,17.66,17.85,17.61,17.62,120200.0,11.3336,11.4555,11.3015,11.3079,120200.0
2004-12-31 10:00:00,17.61,17.61,17.55,17.59,112200.0,11.3015,11.3015,11.263,11.2887,112200.0
2004-12-31 10:30:00,17.59,17.63,17.58,17.61,187400.0,11.2887,11.3143,11.2823,11.3015,187400.0
2004-12-31 11:00:00,17.61,17.63,17.56,17.56,242000.0,11.3015,11.3143,11.2694,11.2694,242000.0
2004-12-31 11:30:00,17.56,17.57,17.55,17.55,69600.0,11.2694,11.2758,11.263,11.263,69600.0
2004-12-31 12:00:00,17.54,17.57,17.53,17.56,79200.0,11.2566,11.2758,11.2502,11.2694,79200.0
2004-12-31 12:30:00,17.56,17.57,17.51,17.55,52600.0,11.2694,11.2758,11.2373,11.263,52600.0
2004-12-31 13:00:00,17.55,17.59,17.54,17.59,30600.0,11.263,11.2887,11.2566,11.2887,30600.0
2004-12-31 13:30:00,17.59,17.63,17.58,17.58,70400.0,11.2887,11.3143,11.2823,11.2823,70400.0
2004-12-31 14:00:00,17.58,17.59,17.57,17.58,59600.0,11.2823,11.2887,11.2758,11.2823,59600.0
2004-12-31 14:30:00,17.57,17.63,17.57,17.6,124800.0,11.2758,11.3143,11.2758,11.2951,124800.0
2004-12-31 15:00:00,17.6,17.6,17.57,17.58,93600.0,11.2951,11.2951,11.2758,11.2823,93600.0
2004-12-31 15:30:00,17.58,17.58,17.5,17.52,168600.0,11.2823,11.2823,11.2309,11.2437,168600.0
2005-01-03 09:30:00,18.5,18.52,18.2,18.23,1106800.0,11.8727,11.8855,11.6801,11.6994,1106800.0
2005-01-03 10:00:00,18.23,18.34,18.06,18.09,478800.0,11.6994,11.77,11.5903,11.6096,478800.0
2005-01-03 10:30:00,18.08,18.11,17.95,18.0,227200.0,11.6031,11.6224,11.5197,11.5518,227200.0
2005-01-03 11:00:00,18.0,18.11,18.0,18.01,266800.0,11.5518,11.6224,11.5518,11.5582,266800.0
2005-01-03 11:30:00,18.01,18.23,18.0,18.22,164000.0,11.5582,11.6994,11.5518,11.693,164000.0
2005-01-03 12:00:00,18.23,18.23,18.06,18.08,134600.0,11.6994,11.6994,11.5903,11.6031,134600.0
2005-01-03 12:30:00,18.08,18.13,18.06,18.08,96400.0,11.6031,11.6352,11.5903,11.6031,96400.0
2005-01-03 13:00:00,18.09,18.11,18.04,18.06,88800.0,11.6096,11.6224,11.5775,11.5903,88800.0
2005-01-03 13:30:00,18.07,18.16,18.06,18.14,112000.0,11.5967,11.6545,11.5903,11.6416,112000.0
2005-01-03 14:00:00,18.14,18.2,18.04,18.07,196600.0,11.6416,11.6801,11.5775,11.5967,196600.0
2005-01-03 14:30:00,18.08,18.1,17.97,18.05,337200.0,11.6031,11.616,11.5325,11.5839,337200.0
2005-01-03 15:00:00,18.05,18.11,18.02,18.08,148600.0,11.5839,11.6224,11.5646,11.6031,148600.0
2005-01-03 15:30:00,18.08,18.08,17.95,17.98,365200.0,11.6031,11.6031,11.5197,11.539,365200.0
2005-01-04 09:30:00,18.1,18.1,17.92,17.96,247000.0,11.616,11.616,11.5005,11.5261,247000.0
2005-01-04 10:00:00,17.96,18.0,17.79,17.86,538200.0,11.5261,11.5518,11.417,11.4619,538200.0
2005-01-04 10:30:00,17.84,17.84,17.65,17.75,343400.0,11.4491,11.4491,11.3272,11.3914,343400.0
2005-01-04 11:00:00,17.75,17.77,17.68,17.74,370400.0,11.3914,11.4042,11.3464,11.3849,370400.0
2005-01-04 11:30:00,17.74,17.75,17.68,17.7,265200.0,11.3849,11.3914,11.3464,11.3593,265200.0
2005-01-04 12:00:00,17.7,17.7,17.61,17.65,296600.0,11.3593,11.3593,11.3015,11.3272,296600.0
2005-01-04 12:30:00,17.65,17.66,17.56,17.6,155200.0,11.3272,11.3336,11.2694,11.2951,155200.0
2005-01-04 13:00:00,17.59,17.61,17.56,17.58,116800.0,11.2887,11.3015,11.2694,11.2823,116800.0
2005-01-04 13:30:00,17.58,17.58,17.48,17.5,165600.0,11.2823,11.2823,11.2181,11.2309,165600.0
2005-01-04 14:00:00,17.5,17.51,17.44,17.44,351600.0,11.2309,11.2373,11.1924,11.1924,351600.0
2005-01-04 14:30:00,17.44,17.45,17.36,17.42,301800.0,11.1924,11.1988,11.1411,11.1796,301800.0
2005-01-04 15:00:00,17.43,17.51,17.43,17.5,247600.0,11.186,11.2373,11.186,11.2309,247600.0
2005-01-04 15:30:00,17.5,17.59,17.5,17.54,300200.0,11.2309,11.2887,11.2309,11.2566,300200.0
2005-01-05 09:30:00,17.6,17.67,17.51,17.63,167200.0,11.2951,11.34,11.2373,11.3143,167200.0
2005-01-05 10:00:00,17.65,17.8,17.6,17.63,209400.0,11.3272,11.4234,11.2951,11.3143,209400.0
2005-01-05 10:30:00,17.63,17.68,17.57,17.59,210800.0,11.3143,11.3464,11.2758,11.2887,210800.0
2005-01-05 11:00:00,17.57,17.6,17.53,17.54,61400.0,11.2758,11.2951,11.2502,11.2566,61400.0
2005-01-05 11:30:00,17.54,17.57,17.52,17.56,50400.0,11.2566,11.2758,11.2437,11.2694,50400.0
2005-01-05 12:00:00,17.56,17.62,17.53,17.61,80000.0,11.2694,11.3079,11.2502,11.3015,80000.0
2005-01-05 12:30:00,17.61,17.68,17.61,17.68,92400.0,11.3015,11.3464,11.3015,11.3464,92400.0
2005-01-05 13:00:00,17.68,17.7,17.65,17.65,71200.0,11.3464,11.3593,11.3272,11.3272,71200.0
2005-01-05 13:30:00,17.66,17.7,17.63,17.68,143800.0,11.3336,11.3593,11.3143,11.3464,143800.0
2005-01-05 14:00:00,17.68,17.7,17.66,17.66,179000.0,11.3464,11.3593,11.3336,11.3336,179000.0
2005-01-05 14:30:00,17.66,17.66,17.61,17.61,315000.0,11.3336,11.3336,11.3015,11.3015,315000.0
2005-01-05 15:00:00,17.61,17.62,17.55,17.55,191400.0,11.3015,11.3079,11.263,11.263,191400.0
2005-01-05 15:30:00,17.55,17.59,17.47,17.49,361800.0,11.263,11.2887,11.2117,11.2245,361800.0
2005-01-06 09:30:00,17.6,17.6,17.45,17.45,342800.0,11.2951,11.2951,11.1988,11.1988,342800.0
2005-01-06 10:00:00,17.45,17.5,17.35,17.38,568400.0,11.1988,11.2309,11.1346,11.1539,568400.0
2005-01-06 10:30:00,17.35,17.41,17.3,17.34,119200.0,11.1346,11.1732,11.1026,11.1282,119200.0
2005-01-06 11:00:00,17.34,17.34,17.25,17.31,300600.0,11.1282,11.1282,11.0705,11.109,300600.0
2005-01-06 11:30:00,17.31,17.36,17.17,17.21,174600.0,11.109,11.1411,11.0191,11.0448,174600.0
2005-01-06 12:00:00,17.2,17.25,17.16,17.24,108200.0,11.0384,11.0705,11.0127,11.0641,108200.0
2005-01-06 12:30:00,17.25,17.31,17.23,17.27,65400.0,11.0705,11.109,11.0576,11.0833,65400.0
2005-01-06 13:00:00,17.28,17.33,17.25,17.28,135000.0,11.0897,11.1218,11.0705,11.0897,135000.0
2005-01-06 13:30:00,17.28,17.34,17.25,17.31,258600.0,11.0897,11.1282,11.0705,11.109,258600.0
2005-01-06 14:00:00,17.31,17.31,17.27,17.3,84000.0,11.109,11.109,11.0833,11.1026,84000.0
2005-01-06 14:30:00,17.3,17.33,17.28,17.28,68200.0,11.1026,11.1218,11.0897,11.0897,68200.0
2005-01-06 15:00:00,17.28,17.3,17.24,17.25,142200.0,11.0897,11.1026,11.0641,11.0705,142200.0
2005-01-06 15:30:00,17.25,17.28,17.21,17.21,291800.0,11.0705,11.0897,11.0448,11.0448,291800.0
2005-01-07 09:30:00,17.33,17.33,17.1,17.18,133200.0,11.1218,11.1218,10.9742,11.0255,133200.0
2005-01-07 10:00:00,17.19,17.25,17.04,17.13,273400.0,11.032,11.0705,10.9357,10.9935,273400.0
2005-01-07 10:30:00,17.12,17.15,17.04,17.04,278000.0,10.987,11.0063,10.9357,10.9357,278000.0
2005-01-07 11:00:00,17.04,17.2,17.04,17.2,259000.0,10.9357,11.0384,10.9357,11.0384,259000.0
2005-01-07 11:30:00,17.18,17.2,17.11,17.12,39200.0,11.0255,11.0384,10.9806,10.987,39200.0
2005-01-07 12:00:00,17.11,17.2,17.11,17.2,71800.0,10.9806,11.0384,10.9806,11.0384,71800.0
2005-01-07 12:30:00,17.21,17.22,17.1,17.18,62000.0,11.0448,11.0512,10.9742,11.0255,62000.0
2005-01-07 13:00:00,17.18,17.18,17.1,17.1,70800.0,11.0255,11.0255,10.9742,10.9742,70800.0
2005-01-07 13:30:00,17.1,17.16,17.09,17.15,93800.0,10.9742,11.0127,10.9678,11.0063,93800.0
2005-01-07 14:00:00,17.15,17.2,17.13,17.15,110600.0,11.0063,11.0384,10.9935,11.0063,110600.0
2005-01-07 14:30:00,17.14,17.17,17.11,17.17,53800.0,10.9999,11.0191,10.9806,11.0191,53800.0
2005-01-07 15:00:00,17.17,17.17,17.07,17.1,142200.0,11.0191,11.0191,10.955,10.9742,142200.0
2005-01-07 15:30:00,17.1,17.15,17.0,17.01,192600.0,10.9742,11.0063,10.91,10.9164,192600.0
2005-01-10 09:30:00,17.09,17.13,17.05,17.09,136400.0,10.9678,10.9935,10.9421,10.9678,136400.0
2005-01-10 10:00:00,17.09,17.15,16.99,17.12,407800.0,10.9678,11.0063,10.9036,10.987,407800.0
2005-01-10 10:30:00,17.12,17.26,17.09,17.26,208200.0,10.987,11.0769,10.9678,11.0769,208200.0
2005-01-10 11:00:00,17.24,17.36,17.24,17.35,180800.0,11.0641,11.1411,11.0641,11.1346,180800.0
2005-01-10 11:30:00,17.35,17.51,17.34,17.49,405400.0,11.1346,11.2373,11.1282,11.2245,405400.0
2005-01-10 12:00:00,17.49,17.53,17.48,17.5,145000.0,11.2245,11.2502,11.2181,11.2309,145000.0
2005-01-10 12:30:00,17.5,17.5,17.41,17.42,56800.0,11.2309,11.2309,11.1732,11.1796,56800.0
2005-01-10 13:00:00,17.42,17.45,17.41,17.44,240800.0,11.1796,11.1988,11.1732,11.1924,240800.0
2005-01-10 13:30:00,17.44,17.44,17.37,17.39,242200.0,11.1924,11.1924,11.1475,11.1603,242200.0
2005-01-10 14:00:00,17.39,17.41,17.36,17.37,133800.0,11.1603,11.1732,11.1411,11.1475,133800.0
2005-01-10 14:30:00,17.36,17.4,17.36,17.4,229400.0,11.1411,11.1667,11.1411,11.1667,229400.0
2005-01-10 15:00:00,17.41,17.46,17.35,17.38,359600.0,11.1732,11.2052,11.1346,11.1539,359600.0
2005-01-10 15:30:00,17.38,17.43,17.36,17.39,522000.0,11.1539,11.186,11.1411,11.1603,522000.0
2005-01-11 09:30:00,16.99,17.05,16.7,16.99,2234200.0,10.9036,10.9421,10.7175,10.9036,2234200.0
2005-01-11 10:00:00,16.99,17.11,16.95,17.09,1227800.0,10.9036,10.9806,10.8779,10.9678,1227800.0
2005-01-11 10:30:00,17.08,17.08,17.0,17.03,362400.0,10.9614,10.9614,10.91,10.9293,362400.0
2005-01-11 11:00:00,17.03,17.09,17.03,17.09,759800.0,10.9293,10.9678,10.9293,10.9678,759800.0
2005-01-11 11:30:00,17.09,17.14,17.07,17.09,263400.0,10.9678,10.9999,10.955,10.9678,263400.0
2005-01-11 12:00:00,17.09,17.22,17.09,17.22,426200.0,10.9678,11.0512,10.9678,11.0512,426200.0
2005-01-11 12:30:00,17.22,17.24,17.19,17.23,153000.0,11.0512,11.0641,11.032,11.0576,153000.0
2005-01-11 13:00:00,17.23,17.23,17.13,17.15,290600.0,11.0576,11.0576,10.9935,11.0063,290600.0
2005-01-11 13:30:00,17.15,17.25,17.15,17.21,196400.0,11.0063,11.0705,11.0063,11.0448,196400.0
2005-01-11 14:00:00,17.21,17.26,17.21,17.25,258200.0,11.0448,11.0769,11.0448,11.0705,258200.0
2005-01-11 14:30:00,17.25,17.25,17.17,17.19,232400.0,11.0705,11.0705,11.0191,11.032,232400.0
2005-01-11 15:00:00,17.19,17.21,17.14,17.19,227600.0,11.032,11.0448,10.9999,11.032,227600.0
2005-01-11 15:30:00,17.2,17.22,17.13,17.14,581400.0,11.0384,11.0512,10.9935,10.9999,581400.0
2005-01-12 09:30:00,17.13,17.18,17.03,17.06,147600.0,10.9935,11.0255,10.9293,10.9485,147600.0
2005-01-12 10:00:00,17.06,17.1,17.03,17.06,417400.0,10.9485,10.9742,10.9293,10.9485,417400.0
2005-01-12 10:30:00,17.04,17.07,16.97,17.0,406400.0,10.9357,10.955,10.8908,10.91,406400.0
2005-01-12 11:00:00,16.99,17.02,16.99,16.99,240400.0,10.9036,10.9229,10.9036,10.9036,240400.0
2005-01-12 11:30:00,16.99,17.08,16.99,17.01,148000.0,10.9036,10.9614,10.9036,10.9164,148000.0
2005-01-12 12:00:00,17.01,17.02,16.98,16.99,330400.0,10.9164,10.9229,10.8972,10.9036,330400.0
2005-01-12 12:30:00,16.98,17.01,16.92,16.92,381000.0,10.8972,10.9164,10.8587,10.8587,381000.0
2005-01-12 13:00:00,16.92,16.92,16.79,16.84,223800.0,10.8587,10.8587,10.7753,10.8073,223800.0
2005-01-12 13:30:00,16.83,16.89,16.75,16.75,187800.0,10.8009,10.8394,10.7496,10.7496,187800.0
2005-01-12 14:00:00,16.75,16.8,16.75,16.76,97400.0,10.7496,10.7817,10.7496,10.756,97400.0
2005-01-12 14:30:00,16.75,16.77,16.69,16.73,288400.0,10.7496,10.7624,10.7111,10.7368,288400.0
2005-01-12 15:00:00,16.74,16.81,16.67,16.8,264600.0,10.7432,10.7881,10.6982,10.7817,264600.0
2005-01-12 15:30:00,16.79,16.91,16.79,16.9,266800.0,10.7753,10.8523,10.7753,10.8459,266800.0
2005-01-13 09:30:00,16.86,16.95,16.8,16.84,177400.0,10.8202,10.8779,10.7817,10.8073,177400.0
2005-01-13 10:00:00,16.82,16.95,16.82,16.87,210000.0,10.7945,10.8779,10.7945,10.8266,210000.0
2005-01-13 10:30:00,16.88,16.92,16.8,16.81,108400.0,10.833,10.8587,10.7817,10.7881,108400.0
2005-01-13 11:00:00,16.81,16.91,16.79,16.91,168400.0,10.7881,10.8523,10.7753,10.8523,168400.0
2005-01-13 11:30:00,16.9,16.95,16.88,16.88,392400.0,10.8459,10.8779,10.833,10.833,392400.0
2005-01-13 12:00:00,16.86,16.87,16.78,16.79,84400.0,10.8202,10.8266,10.7688,10.7753,84400.0
2005-01-13 12:30:00,16.78,16.8,16.77,16.77,141600.0,10.7688,10.7817,10.7624,10.7624,141600.0
2005-01-13 13:00:00,16.77,16.85,16.77,16.83,205800.0,10.7624,10.8138,10.7624,10.8009,205800.0
2005-01-13 13:30:00,16.83,16.85,16.79,16.85,52200.0,10.8009,10.8138,10.7753,10.8138,52200.0
2005-01-13 14:00:00,16.84,16.87,16.81,16.86,139800.0,10.8073,10.8266,10.7881,10.8202,139800.0
2005-01-13 14:30:00,16.86,16.88,16.82,16.83,86200.0,10.8202,10.833,10.7945,10.8009,86200.0
2005-01-13 15:00:00,16.83,16.88,16.81,16.81,357200.0,10.8009,10.833,10.7881,10.7881,357200.0
2005-01-13 15:30:00,16.82,16.82,16.75,16.81,609000.0,10.7945,10.7945,10.7496,10.7881,609000.0
2005-01-14 09:30:00,16.82,16.94,16.78,16.84,88400.0,10.7945,10.8715,10.7688,10.8073,88400.0
2005-01-14 10:00:00,16.84,16.95,16.83,16.95,85400.0,10.8073,10.8779,10.8009,10.8779,85400.0
2005-01-14 10:30:00,16.95,16.96,16.9,16.92,136600.0,10.8779,10.8844,10.8459,10.8587,136600.0
2005-01-14 11:00:00,16.92,16.97,16.9,16.96,232200.0,10.8587,10.8908,10.8459,10.8844,232200.0
2005-01-14 11:30:00,16.97,16.97,16.93,16.95,86800.0,10.8908,10.8908,10.8651,10.8779,86800.0
2005-01-14 12:00:00,16.95,17.04,16.94,16.98,78800.0,10.8779,10.9357,10.8715,10.8972,78800.0
2005-01-14 12:30:00,17.0,17.04,16.98,17.03,45600.0,10.91,10.9357,10.8972,10.9293,45600.0
2005-01-14 13:00:00,17.03,17.05,17.0,17.04,117600.0,10.9293,10.9421,10.91,10.9357,117600.0
2005-01-14 13:30:00,17.03,17.04,16.98,17.0,81000.0,10.9293,10.9357,10.8972,10.91,81000.0
2005-01-14 14:00:00,16.99,17.01,16.96,16.99,134600.0,10.9036,10.9164,10.8844,10.9036,134600.0
2005-01-14 14:30:00,16.99,17.04,16.99,17.02,53200.0,10.9036,10.9357,10.9036,10.9229,53200.0
2005-01-14 15:00:00,17.01,17.07,17.0,17.05,304800.0,10.9164,10.955,10.91,10.9421,304800.0
2005-01-14 15:30:00,17.05,17.09,17.02,17.08,258200.0,10.9421,10.9678,10.9229,10.9614,258200.0
2005-01-18 09:30:00,17.0,17.02,16.95,17.0,91600.0,10.91,10.9229,10.8779,10.91,91600.0
2005-01-18 10:00:00,17.0,17.07,16.99,17.07,76600.0,10.91,10.955,10.9036,10.955,76600.0
2005-01-18 10:30:00,17.09,17.2,17.05,17.18,203800.0,10.9678,11.0384,10.9421,11.0255,203800.0
2005-01-18 11:00:00,17.18,17.19,17.15,17.19,71400.0,11.0255,11.032,11.0063,11.032,71400.0
2005-01-18 11:30:00,17.19,17.23,17.18,17.19,84000.0,11.032,11.0576,11.0255,11.032,84000.0
2005-01-18 12:00:00,17.19,17.21,17.17,17.17,42200.0,11.032,11.0448,11.0191,11.0191,42200.0
2005-01-18 12:30:00,17.18,17.18,17.17,17.18,34400.0,11.0255,11.0255,11.0191,11.0255,34400.0
2005-01-18 13:00:00,17.18,17.18,17.15,17.17,43400.0,11.0255,11.0255,11.0063,11.0191,43400.0
2005-01-18 13:30:00,17.18,17.21,17.16,17.21,59200.0,11.0255,11.0448,11.0127,11.0448,59200.0
2005-01-18 14:00:00,17.22,17.22,17.18,17.21,53600.0,11.0512,11.0512,11.0255,11.0448,53600.0
2005-01-18 14:30:00,17.21,17.21,17.12,17.15,62200.0,11.0448,11.0448,10.987,11.0063,62200.0
2005-01-18 15:00:00,17.16,17.18,17.11,17.17,61000.0,11.0127,11.0255,10.9806,11.0191,61000.0
2005-01-18 15:30:00,17.17,17.19,17.1,17.18,150200.0,11.0191,11.032,10.9742,11.0255,150200.0
2005-01-19 09:30:00,17.06,17.14,17.02,17.06,63600.0,10.9485,10.9999,10.9229,10.9485,63600.0
2005-01-19 10:00:00,17.07,17.12,17.01,17.01,64800.0,10.955,10.987,10.9164,10.9164,64800.0
2005-01-19 10:30:00,17.0,17.03,16.99,17.0,67800.0,10.91,10.9293,10.9036,10.91,67800.0
2005-01-19 11:00:00,17.0,17.06,17.0,17.04,30200.0,10.91,10.9485,10.91,10.9357,30200.0
2005-01-19 11:30:00,17.04,17.1,17.04,17.04,21400.0,10.9357,10.9742,10.9357,10.9357,21400.0
2005-01-19 12:00:00,17.04,17.05,17.02,17.02,35600.0,10.9357,10.9421,10.9229,10.9229,35600.0
2005-01-19 12:30:00,17.02,17.07,17.02,17.06,33200.0,10.9229,10.955,10.9229,10.9485,33200.0
2005-01-19 13:00:00,17.06,17.06,17.03,17.05,33200.0,10.9485,10.9485,10.9293,10.9421,33200.0
2005-01-19 13:30:00,17.03,17.04,17.0,17.0,153000.0,10.9293,10.9357,10.91,10.91,153000.0
2005-01-19 14:00:00,17.02,17.05,17.0,17.03,210800.0,10.9229,10.9421,10.91,10.9293,210800.0
2005-01-19 14:30:00,17.03,17.03,17.0,17.0,61800.0,10.9293,10.9293,10.91,10.91,61800.0
2005-01-19 15:00:00,17.01,17.04,17.0,17.0,234600.0,10.9164,10.9357,10.91,10.91,234600.0
2005-01-19 15:30:00,17.0,17.02,16.95,16.95,243600.0,10.91,10.9229,10.8779,10.8779,243600.0
2005-01-20 09:30:00,16.9,16.93,16.82,16.83,239400.0,10.8459,10.8651,10.7945,10.8009,239400.0
2005-01-20 10:00:00,16.83,17.03,16.83,17.0,192800.0,10.8009,10.9293,10.8009,10.91,192800.0
2005-01-20 10:30:00,17.0,17.0,16.9,16.91,86600.0,10.91,10.91,10.8459,10.8523,86600.0
2005-01-20 11:00:00,16.9,17.0,16.9,17.0,65000.0,10.8459,10.91,10.8459,10.91,65000.0
2005-01-20 11:30:00,17.0,17.05,17.0,17.01,65600.0,10.91,10.9421,10.91,10.9164,65600.0
2005-01-20 12:00:00,17.0,17.01,16.96,16.99,98200.0,10.91,10.9164,10.8844,10.9036,98200.0
2005-01-20 12:30:00,16.99,17.0,16.99,17.0,40400.0,10.9036,10.91,10.9036,10.91,40400.0
2005-01-20 13:00:00,17.0,17.02,16.93,16.95,145400.0,10.91,10.9229,10.8651,10.8779,145400.0
2005-01-20 13:30:00,16.94,16.99,16.94,16.97,58800.0,10.8715,10.9036,10.8715,10.8908,58800.0
2005-01-20 14:00:00,16.97,17.04,16.97,17.0,97400.0,10.8908,10.9357,10.8908,10.91,97400.0
2005-01-20 14:30:00,17.0,17.03,17.0,17.01,68200.0,10.91,10.9293,10.91,10.9164,68200.0
2005-01-20 15:00:00,17.0,17.02,16.96,16.96,184600.0,10.91,10.9229,10.8844,10.8844,184600.0
2005-01-20 15:30:00,16.95,16.95,16.9,16.91,229600.0,10.8779,10.8779,10.8459,10.8523,229600.0
2005-01-21 09:30:00,16.95,16.98,16.9,16.94,118600.0,10.8779,10.8972,10.8459,10.8715,118600.0
2005-01-21 10:00:00,16.94,16.98,16.88,16.93,81000.0,10.8715,10.8972,10.833,10.8651,81000.0
2005-01-21 10:30:00,16.93,16.95,16.9,16.92,68200.0,10.8651,10.8779,10.8459,10.8587,68200.0
2005-01-21 11:00:00,16.92,16.92,16.9,16.9,88800.0,10.8587,10.8587,10.8459,10.8459,88800.0
2005-01-21 11:30:00,16.9,16.91,16.88,16.88,50600.0,10.8459,10.8523,10.833,10.833,50600.0
2005-01-21 12:00:00,16.89,16.89,16.88,16.89,63200.0,10.8394,10.8394,10.833,10.8394,63200.0
2005-01-21 12:30:00,16.89,16.91,16.88,16.9,52400.0,10.8394,10.8523,10.833,10.8459,52400.0
2005-01-21 13:00:00,16.91,16.92,16.9,16.9,150600.0,10.8523,10.8587,10.8459,10.8459,150600.0
2005-01-21 13:30:00,16.89,16.9,16.85,16.87,161200.0,10.8394,10.8459,10.8138,10.8266,161200.0
2005-01-21 14:00:00,16.87,16.89,16.85,16.86,47400.0,10.8266,10.8394,10.8138,10.8202,47400.0
2005-01-21 14:30:00,16.86,16.88,16.85,16.86,101800.0,10.8202,10.833,10.8138,10.8202,101800.0
2005-01-21 15:00:00,16.86,16.88,16.83,16.85,156400.0,10.8202,10.833,10.8009,10.8138,156400.0
2005-01-21 15:30:00,16.85,16.88,16.82,16.83,123400.0,10.8138,10.833,10.7945,10.8009,123400.0
2005-01-24 09:30:00,16.88,16.96,16.82,16.82,114600.0,10.833,10.8844,10.7945,10.7945,114600.0
2005-01-24 10:00:00,16.82,16.84,16.75,16.79,93600.0,10.7945,10.8073,10.7496,10.7753,93600.0
2005-01-24 10:30:00,16.79,16.84,16.76,16.79,69600.0,10.7753,10.8073,10.756,10.7753,69600.0
2005-01-24 11:00:00,16.79,16.81,16.75,16.81,107000.0,10.7753,10.7881,10.7496,10.7881,107000.0
2005-01-24 11:30:00,16.8,16.82,16.78,16.8,42800.0,10.7817,10.7945,10.7688,10.7817,42800.0
2005-01-24 12:00:00,16.8,16.82,16.78,16.81,48400.0,10.7817,10.7945,10.7688,10.7881,48400.0
2005-01-24 12:30:00,16.81,16.81,16.76,16.79,43400.0,10.7881,10.7881,10.756,10.7753,43400.0
2005-01-24 13:00:00,16.79,16.85,16.78,16.85,49600.0,10.7753,10.8138,10.7688,10.8138,49600.0
2005-01-24 13:30:00,16.85,16.85,16.8,16.8,46800.0,10.8138,10.8138,10.7817,10.7817,46800.0
2005-01-24 14:00:00,16.8,16.82,16.79,16.8,62600.0,10.7817,10.7945,10.7753,10.7817,62600.0
2005-01-24 14:30:00,16.8,16.83,16.8,16.83,126600.0,10.7817,10.8009,10.7817,10.8009,126600.0
2005-01-24 15:00:00,16.83,16.84,16.8,16.81,176800.0,10.8009,10.8073,10.7817,10.7881,176800.0
2005-01-24 15:30:00,16.81,16.82,16.77,16.78,192200.0,10.7881,10.7945,10.7624,10.7688,192200.0
2005-01-25 09:30:00,16.81,17.0,16.81,16.94,102000.0,10.7881,10.91,10.7881,10.8715,102000.0
2005-01-25 10:00:00,16.97,17.0,16.91,16.95,163600.0,10.8908,10.91,10.8523,10.8779,163600.0
2005-01-25 10:30:00,16.95,17.0,16.91,16.93,91600.0,10.8779,10.91,10.8523,10.8651,91600.0
2005-01-25 11:00:00,16.93,16.97,16.92,16.93,61400.0,10.8651,10.8908,10.8587,10.8651,61400.0
2005-01-25 11:30:00,16.92,16.93,16.85,16.86,105400.0,10.8587,10.8651,10.8138,10.8202,105400.0
2005-01-25 12:00:00,16.86,16.88,16.82,16.86,113200.0,10.8202,10.833,10.7945,10.8202,113200.0
2005-01-25 12:30:00,16.86,16.87,16.85,16.85,42800.0,10.8202,10.8266,10.8138,10.8138,42800.0
2005-01-25 13:00:00,16.85,16.87,16.85,16.86,41000.0,10.8138,10.8266,10.8138,10.8202,41000.0
2005-01-25 13:30:00,16.86,16.86,16.83,16.85,48800.0,10.8202,10.8202,10.8009,10.8138,48800.0
2005-01-25 14:00:00,16.85,16.87,16.82,16.82,28000.0,10.8138,10.8266,10.7945,10.7945,28000.0
2005-01-25 14:30:00,16.81,16.86,16.8,16.85,42400.0,10.7881,10.8202,10.7817,10.8138,42400.0
2005-01-25 15:00:00,16.86,16.88,16.84,16.84,81600.0,10.8202,10.833,10.8073,10.8073,81600.0
2005-01-25 15:30:00,16.84,16.91,16.84,16.89,125000.0,10.8073,10.8523,10.8073,10.8394,125000.0
2005-01-26 09:30:00,16.93,16.98,16.85,16.95,81600.0,10.8651,10.8972,10.8138,10.8779,81600.0
2005-01-26 10:00:00,16.95,17.0,16.9,16.91,57400.0,10.8779,10.91,10.8459,10.8523,57400.0
2005-01-26 10:30:00,16.91,16.91,16.83,16.88,66600.0,10.8523,10.8523,10.8009,10.833,66600.0
2005-01-26 11:00:00,16.88,16.91,16.77,16.77,72400.0,10.833,10.8523,10.7624,10.7624,72400.0
2005-01-26 11:30:00,16.75,16.79,16.75,16.75,81400.0,10.7496,10.7753,10.7496,10.7496,81400.0
2005-01-26 12:00:00,16.75,16.78,16.73,16.73,102000.0,10.7496,10.7688,10.7368,10.7368,102000.0
2005-01-26 12:30:00,16.72,16.8,16.72,16.78,55000.0,10.7303,10.7817,10.7303,10.7688,55000.0
2005-01-26 13:00:00,16.78,16.83,16.78,16.83,27200.0,10.7688,10.8009,10.7688,10.8009,27200.0
2005-01-26 13:30:00,16.83,16.87,16.82,16.86,45000.0,10.8009,10.8266,10.7945,10.8202,45000.0
2005-01-26 14:00:00,16.87,16.89,16.86,16.86,30200.0,10.8266,10.8394,10.8202,10.8202,30200.0
2005-01-26 14:30:00,16.86,16.86,16.83,16.85,18600.0,10.8202,10.8202,10.8009,10.8138,18600.0
2005-01-26 15:00:00,16.85,16.89,16.81,16.84,156400.0,10.8138,10.8394,10.7881,10.8073,156400.0
2005-01-26 15:30:00,16.84,16.98,16.84,16.95,127000.0,10.8073,10.8972,10.8073,10.8779,127000.0
2005-01-27 09:30:00,16.95,17.11,16.9,17.07,75000.0,10.8779,10.9806,10.8459,10.955,75000.0
2005-01-27 10:00:00,17.07,17.1,17.03,17.09,88000.0,10.955,10.9742,10.9293,10.9678,88000.0
2005-01-27 10:30:00,17.09,17.18,17.06,17.1,74600.0,10.9678,11.0255,10.9485,10.9742,74600.0
2005-01-27 11:00:00,17.11,17.28,17.11,17.2,194600.0,10.9806,11.0897,10.9806,11.0384,194600.0
2005-01-27 11:30:00,17.2,17.29,17.2,17.28,71600.0,11.0384,11.0961,11.0384,11.0897,71600.0
2005-01-27 12:00:00,17.26,17.26,17.18,17.19,40800.0,11.0769,11.0769,11.0255,11.032,40800.0
2005-01-27 12:30:00,17.19,17.25,17.19,17.23,59600.0,11.032,11.0705,11.032,11.0576,59600.0
2005-01-27 13:00:00,17.23,17.23,17.16,17.16,68600.0,11.0576,11.0576,11.0127,11.0127,68600.0
2005-01-27 13:30:00,17.16,17.18,17.12,17.13,65600.0,11.0127,11.0255,10.987,10.9935,65600.0
2005-01-27 14:00:00,17.13,17.15,17.12,17.13,94200.0,10.9935,11.0063,10.987,10.9935,94200.0
2005-01-27 14:30:00,17.13,17.16,17.11,17.15,145600.0,10.9935,11.0127,10.9806,11.0063,145600.0
2005-01-27 15:00:00,17.15,17.24,17.11,17.22,88200.0,11.0063,11.0641,10.9806,11.0512,88200.0
2005-01-27 15:30:00,17.22,17.23,17.15,17.15,192800.0,11.0512,11.0576,11.0063,11.0063,192800.0
2005-01-28 09:30:00,17.17,17.23,17.05,17.16,95000.0,11.0191,11.0576,10.9421,11.0127,95000.0
2005-01-28 10:00:00,17.17,17.21,17.1,17.19,70800.0,11.0191,11.0448,10.9742,11.032,70800.0
2005-01-28 10:30:00,17.18,17.23,17.14,17.14,104800.0,11.0255,11.0576,10.9999,10.9999,104800.0
2005-01-28 11:00:00,17.13,17.13,17.05,17.1,116400.0,10.9935,10.9935,10.9421,10.9742,116400.0
2005-01-28 11:30:00,17.1,17.13,17.08,17.13,69400.0,10.9742,10.9935,10.9614,10.9935,69400.0
2005-01-28 12:00:00,17.12,17.17,17.12,17.15,42000.0,10.987,11.0191,10.987,11.0063,42000.0
2005-01-28 12:30:00,17.15,17.2,17.15,17.19,120600.0,11.0063,11.0384,11.0063,11.032,120600.0
2005-01-28 13:00:00,17.19,17.19,17.15,17.17,80800.0,11.032,11.032,11.0063,11.0191,80800.0
2005-01-28 13:30:00,17.17,17.2,17.15,17.2,64800.0,11.0191,11.0384,11.0063,11.0384,64800.0
2005-01-28 14:00:00,17.2,17.26,17.18,17.24,118000.0,11.0384,11.0769,11.0255,11.0641,118000.0
2005-01-28 14:30:00,17.25,17.27,17.24,17.25,137200.0,11.0705,11.0833,11.0641,11.0705,137200.0
2005-01-28 15:00:00,17.25,17.25,17.18,17.19,157600.0,11.0705,11.0705,11.0255,11.032,157600.0
2005-01-28 15:30:00,17.19,17.28,17.17,17.27,143000.0,11.032,11.0897,11.0191,11.0833,143000.0
2005-01-31 09:30:00,17.39,17.5,17.39,17.42,114800.0,11.1603,11.2309,11.1603,11.1796,114800.0
2005-01-31 10:00:00,17.45,17.45,17.34,17.35,84800.0,11.1988,11.1988,11.1282,11.1346,84800.0
2005-01-31 10:30:00,17.35,17.36,17.31,17.31,91400.0,11.1346,11.1411,11.109,11.109,91400.0
2005-01-31 11:00:00,17.31,17.33,17.24,17.29,78000.0,11.109,11.1218,11.0641,11.0961,78000.0
2005-01-31 11:30:00,17.29,17.29,17.26,17.26,37800.0,11.0961,11.0961,11.0769,11.0769,37800.0
2005-01-31 12:00:00,17.26,17.3,17.24,17.28,67200.0,11.0769,11.1026,11.0641,11.0897,67200.0
2005-01-31 12:30:00,17.28,17.28,17.24,17.25,63000.0,11.0897,11.0897,11.0641,11.0705,63000.0
2005-01-31 13:00:00,17.25,17.27,17.24,17.27,19600.0,11.0705,11.0833,11.0641,11.0833,19600.0
2005-01-31 13:30:00,17.29,17.29,17.27,17.28,42200.0,11.0961,11.0961,11.0833,11.0897,42200.0
2005-01-31 14:00:00,17.28,17.33,17.23,17.24,84000.0,11.0897,11.1218,11.0576,11.0641,84000.0
2005-01-31 14:30:00,17.24,17.27,17.23,17.25,46400.0,11.0641,11.0833,11.0576,11.0705,46400.0
2005-01-31 15:00:00,17.25,17.27,17.24,17.25,122000.0,11.0705,11.0833,11.0641,11.0705,122000.0
2005-01-31 15:30:00,17.25,17.27,17.24,17.27,292200.0,11.0705,11.0833,11.0641,11.0833,292200.0
2005-02-01 09:30:00,17.28,17.3,17.15,17.23,133400.0,11.0897,11.1026,11.0063,11.0576,133400.0
2005-02-01 10:00:00,17.24,17.35,17.23,17.29,160600.0,11.0641,11.1346,11.0576,11.0961,160600.0
2005-02-01 10:30:00,17.29,17.35,17.28,17.31,95200.0,11.0961,11.1346,11.0897,11.109,95200.0
2005-02-01 11:00:00,17.32,17.38,17.32,17.32,65200.0,11.1154,11.1539,11.1154,11.1154,65200.0
2005-02-01 11:30:00,17.32,17.38,17.32,17.37,59200.0,11.1154,11.1539,11.1154,11.1475,59200.0
2005-02-01 12:00:00,17.37,17.38,17.33,17.38,97800.0,11.1475,11.1539,11.1218,11.1539,97800.0
2005-02-01 12:30:00,17.38,17.42,17.38,17.4,69400.0,11.1539,11.1796,11.1539,11.1667,69400.0
2005-02-01 13:00:00,17.4,17.4,17.33,17.4,108400.0,11.1667,11.1667,11.1218,11.1667,108400.0
2005-02-01 13:30:00,17.41,17.43,17.39,17.43,54800.0,11.1732,11.186,11.1603,11.186,54800.0
2005-02-01 14:00:00,17.43,17.43,17.41,17.43,57200.0,11.186,11.186,11.1732,11.186,57200.0
2005-02-01 14:30:00,17.43,17.45,17.42,17.42,112400.0,11.186,11.1988,11.1796,11.1796,112400.0
2005-02-01 15:00:00,17.42,17.42,17.39,17.39,139200.0,11.1796,11.1796,11.1603,11.1603,139200.0
2005-02-01 15:30:00,17.4,17.41,17.38,17.4,123000.0,11.1667,11.1732,11.1539,11.1667,123000.0
2005-02-02 09:30:00,17.5,17.58,17.43,17.57,107400.0,11.2309,11.2823,11.186,11.2758,107400.0
2005-02-02 10:00:00,17.57,17.6,17.43,17.44,69200.0,11.2758,11.2951,11.186,11.1924,69200.0
2005-02-02 10:30:00,17.44,17.46,17.43,17.45,103800.0,11.1924,11.2052,11.186,11.1988,103800.0
2005-02-02 11:00:00,17.44,17.54,17.44,17.5,105600.0,11.1924,11.2566,11.1924,11.2309,105600.0
2005-02-02 11:30:00,17.5,17.5,17.5,17.5,24600.0,11.2309,11.2309,11.2309,11.2309,24600.0
2005-02-02 12:00:00,17.5,17.57,17.49,17.53,44400.0,11.2309,11.2758,11.2245,11.2502,44400.0
2005-02-02 12:30:00,17.53,17.55,17.49,17.55,85000.0,11.2502,11.263,11.2245,11.263,85000.0
2005-02-02 13:00:00,17.55,17.57,17.55,17.57,54600.0,11.263,11.2758,11.263,11.2758,54600.0
2005-02-02 13:30:00,17.57,17.58,17.54,17.58,88600.0,11.2758,11.2823,11.2566,11.2823,88600.0
2005-02-02 14:00:00,17.58,17.6,17.57,17.59,111000.0,11.2823,11.2951,11.2758,11.2887,111000.0
2005-02-02 14:30:00,17.59,17.6,17.45,17.53,76800.0,11.2887,11.2951,11.1988,11.2502,76800.0
2005-02-02 15:00:00,17.53,17.53,17.48,17.49,66000.0,11.2502,11.2502,11.2181,11.2245,66000.0
2005-02-02 15:30:00,17.49,17.5,17.45,17.5,160000.0,11.2245,11.2309,11.1988,11.2309,160000.0
2005-02-03 09:30:00,17.45,17.53,17.35,17.43,163200.0,11.1988,11.2502,11.1346,11.186,163200.0
2005-02-03 10:00:00,17.41,17.45,17.33,17.33,154200.0,11.1732,11.1988,11.1218,11.1218,154200.0
2005-02-03 10:30:00,17.32,17.36,17.26,17.3,268200.0,11.1154,11.1411,11.0769,11.1026,268200.0
2005-02-03 11:00:00,17.3,17.3,17.22,17.24,132200.0,11.1026,11.1026,11.0512,11.0641,132200.0
2005-02-03 11:30:00,17.24,17.28,17.24,17.25,48800.0,11.0641,11.0897,11.0641,11.0705,48800.0
2005-02-03 12:00:00,17.25,17.32,17.25,17.31,19800.0,11.0705,11.1154,11.0705,11.109,19800.0
2005-02-03 12:30:00,17.3,17.35,17.3,17.33,104200.0,11.1026,11.1346,11.1026,11.1218,104200.0
2005-02-03 13:00:00,17.33,17.36,17.32,17.34,57200.0,11.1218,11.1411,11.1154,11.1282,57200.0
2005-02-03 13:30:00,17.35,17.4,17.34,17.38,39000.0,11.1346,11.1667,11.1282,11.1539,39000.0
2005-02-03 14:00:00,17.38,17.4,17.36,17.36,14000.0,11.1539,11.1667,11.1411,11.1411,14000.0
2005-02-03 14:30:00,17.36,17.4,17.36,17.4,21400.0,11.1411,11.1667,11.1411,11.1667,21400.0
2005-02-03 15:00:00,17.4,17.4,17.33,17.35,31800.0,11.1667,11.1667,11.1218,11.1346,31800.0
2005-02-03 15:30:00,17.35,17.41,17.35,17.41,102600.0,11.1346,11.1732,11.1346,11.1732,102600.0
2005-02-04 09:30:00,17.41,17.44,17.32,17.38,87600.0,11.1732,11.1924,11.1154,11.1539,87600.0
2005-02-04 10:00:00,17.38,17.45,17.38,17.44,61800.0,11.1539,11.1988,11.1539,11.1924,61800.0
2005-02-04 10:30:00,17.43,17.46,17.38,17.41,45000.0,11.186,11.2052,11.1539,11.1732,45000.0
2005-02-04 11:00:00,17.41,17.44,17.4,17.41,42000.0,11.1732,11.1924,11.1667,11.1732,42000.0
2005-02-04 11:30:00,17.39,17.41,17.38,17.38,32200.0,11.1603,11.1732,11.1539,11.1539,32200.0
2005-02-04 12:00:00,17.39,17.42,17.38,17.41,51000.0,11.1603,11.1796,11.1539,11.1732,51000.0
2005-02-04 12:30:00,17.41,17.43,17.4,17.41,38400.0,11.1732,11.186,11.1667,11.1732,38400.0
2005-02-04 13:00:00,17.41,17.43,17.4,17.41,38400.0,11.1732,11.186,11.1667,11.1732,38400.0
2005-02-04 13:30:00,17.4,17.42,17.38,17.39,66000.0,11.1667,11.1796,11.1539,11.1603,66000.0
2005-02-04 14:00:00,17.39,17.42,17.39,17.4,46000.0,11.1603,11.1796,11.1603,11.1667,46000.0
2005-02-04 14:30:00,17.4,17.43,17.37,17.38,71000.0,11.1667,11.186,11.1475,11.1539,71000.0
2005-02-04 15:00:00,17.38,17.42,17.37,17.41,79800.0,11.1539,11.1796,11.1475,11.1732,79800.0
2005-02-04 15:30:00,17.43,17.45,17.36,17.44,92600.0,11.186,11.1988,11.1411,11.1924,92600.0
2005-02-07 09:30:00,17.39,17.48,17.39,17.47,63200.0,11.1603,11.2181,11.1603,11.2117,63200.0
2005-02-07 10:00:00,17.47,17.6,17.47,17.52,51400.0,11.2117,11.2951,11.2117,11.2437,51400.0
2005-02-07 10:30:00,17.53,17.55,17.5,17.53,36600.0,11.2502,11.263,11.2309,11.2502,36600.0
2005-02-07 11:00:00,17.52,17.52,17.49,17.49,46000.0,11.2437,11.2437,11.2245,11.2245,46000.0
2005-02-07 11:30:00,17.49,17.5,17.49,17.5,27600.0,11.2245,11.2309,11.2245,11.2309,27600.0
2005-02-07 12:00:00,17.5,17.51,17.49,17.5,29800.0,11.2309,11.2373,11.2245,11.2309,29800.0
2005-02-07 12:30:00,17.5,17.5,17.48,17.49,11000.0,11.2309,11.2309,11.2181,11.2245,11000.0
2005-02-07 13:00:00,17.49,17.5,17.46,17.46,17000.0,11.2245,11.2309,11.2052,11.2052,17000.0
2005-02-07 13:30:00,17.46,17.48,17.38,17.39,116200.0,11.2052,11.2181,11.1539,11.1603,116200.0
2005-02-07 14:00:00,17.39,17.45,17.37,17.42,126200.0,11.1603,11.1988,11.1475,11.1796,126200.0
2005-02-07 14:30:00,17.42,17.45,17.41,17.43,34800.0,11.1796,11.1988,11.1732,11.186,34800.0
2005-02-07 15:00:00,17.44,17.45,17.43,17.45,71600.0,11.1924,11.1988,11.186,11.1988,71600.0
2005-02-07 15:30:00,17.45,17.46,17.43,17.46,80600.0,11.1988,11.2052,11.186,11.2052,80600.0
2005-02-08 09:30:00,17.13,17.47,17.13,17.43,58200.0,10.9935,11.2117,10.9935,11.186,58200.0
2005-02-08 10:00:00,17.43,17.43,17.35,17.36,28600.0,11.186,11.186,11.1346,11.1411,28600.0
2005-02-08 10:30:00,17.36,17.4,17.31,17.31,57200.0,11.1411,11.1667,11.109,11.109,57200.0
2005-02-08 11:00:00,17.32,17.36,17.28,17.29,44200.0,11.1154,11.1411,11.0897,11.0961,44200.0
2005-02-08 11:30:00,17.3,17.34,17.2,17.21,116800.0,11.1026,11.1282,11.0384,11.0448,116800.0
2005-02-08 12:00:00,17.23,17.27,17.2,17.24,82400.0,11.0576,11.0833,11.0384,11.0641,82400.0
2005-02-08 12:30:00,17.24,17.29,17.19,17.28,36200.0,11.0641,11.0961,11.032,11.0897,36200.0
2005-02-08 13:00:00,17.29,17.34,17.29,17.33,32000.0,11.0961,11.1282,11.0961,11.1218,32000.0
2005-02-08 13:30:00,17.33,17.35,17.29,17.3,36400.0,11.1218,11.1346,11.0961,11.1026,36400.0
2005-02-08 14:00:00,17.3,17.32,17.29,17.29,8600.0,11.1026,11.1154,11.0961,11.0961,8600.0
2005-02-08 14:30:00,17.29,17.33,17.29,17.33,34800.0,11.0961,11.1218,11.0961,11.1218,34800.0
2005-02-08 15:00:00,17.34,17.35,17.32,17.33,45000.0,11.1282,11.1346,11.1154,11.1218,45000.0
2005-02-08 15:30:00,17.34,17.38,17.33,17.38,62800.0,11.1282,11.1539,11.1218,11.1539,62800.0
2005-02-09 09:30:00,17.36,17.42,17.28,17.28,29200.0,11.1411,11.1796,11.0897,11.0897,29200.0
2005-02-09 10:00:00,17.28,17.33,17.17,17.18,27000.0,11.0897,11.1218,11.0191,11.0255,27000.0
2005-02-09 10:30:00,17.18,17.2,17.14,17.15,114400.0,11.0255,11.0384,10.9999,11.0063,114400.0
2005-02-09 11:00:00,17.15,17.17,17.1,17.16,78800.0,11.0063,11.0191,10.9742,11.0127,78800.0
2005-02-09 11:30:00,17.16,17.17,17.11,17.14,26600.0,11.0127,11.0191,10.9806,10.9999,26600.0
2005-02-09 12:00:00,17.14,17.16,17.11,17.13,21600.0,10.9999,11.0127,10.9806,10.9935,21600.0
2005-02-09 12:30:00,17.13,17.16,17.13,17.15,17800.0,10.9935,11.0127,10.9935,11.0063,17800.0
2005-02-09 13:00:00,17.15,17.18,17.15,17.18,16200.0,11.0063,11.0255,11.0063,11.0255,16200.0
2005-02-09 13:30:00,17.18,17.18,17.15,17.15,13400.0,11.0255,11.0255,11.0063,11.0063,13400.0
2005-02-09 14:00:00,17.15,17.18,17.12,17.18,55000.0,11.0063,11.0255,10.987,11.0255,55000.0
2005-02-09 14:30:00,17.18,17.18,17.12,17.14,52800.0,11.0255,11.0255,10.987,10.9999,52800.0
2005-02-09 15:00:00,17.14,17.17,17.11,17.13,92800.0,10.9999,11.0191,10.9806,10.9935,92800.0
2005-02-09 15:30:00,17.14,17.15,17.08,17.13,163400.0,10.9999,11.0063,10.9614,10.9935,163400.0
2005-02-10 09:30:00,17.22,17.28,17.17,17.21,63800.0,11.0512,11.0897,11.0191,11.0448,63800.0
2005-02-10 10:00:00,17.22,17.25,17.07,17.1,83000.0,11.0512,11.0705,10.955,10.9742,83000.0
2005-02-10 10:30:00,17.1,17.11,17.0,17.01,56000.0,10.9742,10.9806,10.91,10.9164,56000.0
2005-02-10 11:00:00,17.02,17.02,16.93,16.96,38600.0,10.9229,10.9229,10.8651,10.8844,38600.0
2005-02-10 11:30:00,16.97,17.09,16.97,17.08,21400.0,10.8908,10.9678,10.8908,10.9614,21400.0
2005-02-10 12:00:00,17.08,17.09,17.03,17.08,25000.0,10.9614,10.9678,10.9293,10.9614,25000.0
2005-02-10 12:30:00,17.08,17.09,17.08,17.08,12600.0,10.9614,10.9678,10.9614,10.9614,12600.0
2005-02-10 13:00:00,17.07,17.1,17.01,17.1,17800.0,10.955,10.9742,10.9164,10.9742,17800.0
2005-02-10 13:30:00,17.1,17.13,17.06,17.08,25600.0,10.9742,10.9935,10.9485,10.9614,25600.0
2005-02-10 14:00:00,17.09,17.13,17.08,17.11,32600.0,10.9678,10.9935,10.9614,10.9806,32600.0
2005-02-10 14:30:00,17.11,17.11,17.04,17.1,166600.0,10.9806,10.9806,10.9357,10.9742,166600.0
2005-02-10 15:00:00,17.1,17.11,17.07,17.09,115000.0,10.9742,10.9806,10.955,10.9678,115000.0
2005-02-10 15:30:00,17.09,17.09,17.05,17.08,525000.0,10.9678,10.9678,10.9421,10.9614,525000.0
2005-02-11 09:30:00,17.07,17.14,16.94,17.09,71400.0,10.955,10.9999,10.8715,10.9678,71400.0
2005-02-11 10:00:00,17.09,17.16,17.03,17.15,24800.0,10.9678,11.0127,10.9293,11.0063,24800.0
2005-02-11 10:30:00,17.15,17.17,17.09,17.1,17000.0,11.0063,11.0191,10.9678,10.9742,17000.0
2005-02-11 11:00:00,17.11,17.39,17.11,17.39,84000.0,10.9806,11.1603,10.9806,11.1603,84000.0
2005-02-11 11:30:00,17.39,17.43,17.3,17.36,39800.0,11.1603,11.186,11.1026,11.1411,39800.0
2005-02-11 12:00:00,17.37,17.39,17.31,17.33,40600.0,11.1475,11.1603,11.109,11.1218,40600.0
2005-02-11 12:30:00,17.35,17.36,17.32,17.35,26600.0,11.1346,11.1411,11.1154,11.1346,26600.0
2005-02-11 13:00:00,17.35,17.38,17.31,17.37,38000.0,11.1346,11.1539,11.109,11.1475,38000.0
2005-02-11 13:30:00,17.38,17.46,17.37,17.45,34400.0,11.1539,11.2052,11.1475,11.1988,34400.0
2005-02-11 14:00:00,17.45,17.45,17.41,17.41,18800.0,11.1988,11.1988,11.1732,11.1732,18800.0
2005-02-11 14:30:00,17.41,17.44,17.41,17.42,40800.0,11.1732,11.1924,11.1732,11.1796,40800.0
2005-02-11 15:00:00,17.42,17.42,17.35,17.38,27600.0,11.1796,11.1796,11.1346,11.1539,27600.0
2005-02-11 15:30:00,17.39,17.39,17.31,17.38,88000.0,11.1603,11.1603,11.109,11.1539,88000.0
2005-02-14 09:30:00,17.33,17.33,17.15,17.18,45600.0,11.1218,11.1218,11.0063,11.0255,45600.0
2005-02-14 10:00:00,17.18,17.22,17.14,17.22,30800.0,11.0255,11.0512,10.9999,11.0512,30800.0
2005-02-14 10:30:00,17.22,17.23,17.18,17.2,26400.0,11.0512,11.0576,11.0255,11.0384,26400.0
2005-02-14 11:00:00,17.18,17.22,17.18,17.19,25800.0,11.0255,11.0512,11.0255,11.032,25800.0
2005-02-14 11:30:00,17.19,17.24,17.18,17.22,13600.0,11.032,11.0641,11.0255,11.0512,13600.0
2005-02-14 12:00:00,17.21,17.24,17.18,17.22,15800.0,11.0448,11.0641,11.0255,11.0512,15800.0
2005-02-14 12:30:00,17.22,17.24,17.2,17.2,10200.0,11.0512,11.0641,11.0384,11.0384,10200.0
2005-02-14 13:00:00,17.21,17.23,17.2,17.22,18600.0,11.0448,11.0576,11.0384,11.0512,18600.0
2005-02-14 13:30:00,17.21,17.21,17.18,17.18,50400.0,11.0448,11.0448,11.0255,11.0255,50400.0
2005-02-14 14:00:00,17.18,17.2,17.15,17.18,62000.0,11.0255,11.0384,11.0063,11.0255,62000.0
2005-02-14 14:30:00,17.18,17.2,17.16,17.18,76800.0,11.0255,11.0384,11.0127,11.0255,76800.0
2005-02-14 15:00:00,17.19,17.25,17.18,17.22,32000.0,11.032,11.0705,11.0255,11.0512,32000.0
2005-02-14 15:30:00,17.22,17.23,17.18,17.21,110400.0,11.0512,11.0576,11.0255,11.0448,110400.0
2005-02-15 09:30:00,17.34,17.58,17.33,17.57,125800.0,11.1282,11.2823,11.1218,11.2758,125800.0
2005-02-15 10:00:00,17.58,17.61,17.46,17.52,195600.0,11.2823,11.3015,11.2052,11.2437,195600.0
2005-02-15 10:30:00,17.52,17.61,17.52,17.61,154800.0,11.2437,11.3015,11.2437,11.3015,154800.0
2005-02-15 11:00:00,17.61,17.61,17.55,17.61,124000.0,11.3015,11.3015,11.263,11.3015,124000.0
2005-02-15 11:30:00,17.61,17.72,17.59,17.71,66400.0,11.3015,11.3721,11.2887,11.3657,66400.0
2005-02-15 12:00:00,17.72,17.77,17.65,17.68,56800.0,11.3721,11.4042,11.3272,11.3464,56800.0
2005-02-15 12:30:00,17.68,17.69,17.61,17.65,32800.0,11.3464,11.3528,11.3015,11.3272,32800.0
2005-02-15 13:00:00,17.64,17.64,17.57,17.59,32600.0,11.3208,11.3208,11.2758,11.2887,32600.0
2005-02-15 13:30:00,17.58,17.59,17.53,17.58,44200.0,11.2823,11.2887,11.2502,11.2823,44200.0
2005-02-15 14:00:00,17.58,17.58,17.53,17.53,25000.0,11.2823,11.2823,11.2502,11.2502,25000.0
2005-02-15 14:30:00,17.54,17.55,17.49,17.49,31000.0,11.2566,11.263,11.2245,11.2245,31000.0
2005-02-15 15:00:00,17.5,17.55,17.49,17.5,54800.0,11.2309,11.263,11.2245,11.2309,54800.0
2005-02-15 15:30:00,17.5,17.56,17.5,17.53,63800.0,11.2309,11.2694,11.2309,11.2502,63800.0
2005-02-16 09:30:00,17.49,17.59,17.46,17.48,28600.0,11.2245,11.2887,11.2052,11.2181,28600.0
2005-02-16 10:00:00,17.49,17.52,17.46,17.51,23600.0,11.2245,11.2437,11.2052,11.2373,23600.0
2005-02-16 10:30:00,17.51,17.51,17.44,17.45,40400.0,11.2373,11.2373,11.1924,11.1988,40400.0
2005-02-16 11:00:00,17.45,17.51,17.45,17.51,40400.0,11.1988,11.2373,11.1988,11.2373,40400.0
2005-02-16 11:30:00,17.52,17.53,17.47,17.53,12800.0,11.2437,11.2502,11.2117,11.2502,12800.0
2005-02-16 12:00:00,17.53,17.54,17.47,17.54,53400.0,11.2502,11.2566,11.2117,11.2566,53400.0
2005-02-16 12:30:00,17.54,17.56,17.53,17.53,29600.0,11.2566,11.2694,11.2502,11.2502,29600.0
2005-02-16 13:00:00,17.53,17.56,17.51,17.55,27800.0,11.2502,11.2694,11.2373,11.263,27800.0
2005-02-16 13:30:00,17.54,17.55,17.48,17.52,48600.0,11.2566,11.263,11.2181,11.2437,48600.0
2005-02-16 14:00:00,17.52,17.58,17.52,17.54,19800.0,11.2437,11.2823,11.2437,11.2566,19800.0
2005-02-16 14:30:00,17.55,17.59,17.52,17.55,44000.0,11.263,11.2887,11.2437,11.263,44000.0
2005-02-16 15:00:00,17.55,17.59,17.5,17.53,103200.0,11.263,11.2887,11.2309,11.2502,103200.0
2005-02-16 15:30:00,17.53,17.57,17.48,17.56,139400.0,11.2502,11.2758,11.2181,11.2694,139400.0
2005-02-17 09:30:00,17.55,17.61,17.46,17.47,49000.0,11.263,11.3015,11.2052,11.2117,49000.0
2005-02-17 10:00:00,17.48,17.49,17.36,17.37,35800.0,11.2181,11.2245,11.1411,11.1475,35800.0
2005-02-17 10:30:00,17.37,17.37,17.27,17.36,50800.0,11.1475,11.1475,11.0833,11.1411,50800.0
2005-02-17 11:00:00,17.36,17.39,17.34,17.39,36800.0,11.1411,11.1603,11.1282,11.1603,36800.0
2005-02-17 11:30:00,17.39,17.41,17.38,17.39,16800.0,11.1603,11.1732,11.1539,11.1603,16800.0
2005-02-17 12:00:00,17.4,17.47,17.4,17.43,41800.0,11.1667,11.2117,11.1667,11.186,41800.0
2005-02-17 12:30:00,17.43,17.43,17.41,17.42,22000.0,11.186,11.186,11.1732,11.1796,22000.0
2005-02-17 13:00:00,17.42,17.44,17.42,17.43,18800.0,11.1796,11.1924,11.1796,11.186,18800.0
2005-02-17 13:30:00,17.43,17.43,17.35,17.36,15600.0,11.186,11.186,11.1346,11.1411,15600.0
2005-02-17 14:00:00,17.36,17.41,17.34,17.4,28800.0,11.1411,11.1732,11.1282,11.1667,28800.0
2005-02-17 14:30:00,17.4,17.41,17.36,17.38,51200.0,11.1667,11.1732,11.1411,11.1539,51200.0
2005-02-17 15:00:00,17.39,17.39,17.36,17.38,38200.0,11.1603,11.1603,11.1411,11.1539,38200.0
2005-02-17 15:30:00,17.37,17.39,17.36,17.39,95800.0,11.1475,11.1603,11.1411,11.1603,95800.0
2005-02-18 09:30:00,17.37,17.5,17.33,17.42,33600.0,11.1475,11.2309,11.1218,11.1796,33600.0
2005-02-18 10:00:00,17.38,17.42,17.31,17.35,30800.0,11.1539,11.1796,11.109,11.1346,30800.0
2005-02-18 10:30:00,17.36,17.39,17.34,17.36,24400.0,11.1411,11.1603,11.1282,11.1411,24400.0
2005-02-18 11:00:00,17.36,17.38,17.32,17.33,27600.0,11.1411,11.1539,11.1154,11.1218,27600.0
2005-02-18 11:30:00,17.34,17.35,17.27,17.32,49600.0,11.1282,11.1346,11.0833,11.1154,49600.0
2005-02-18 12:00:00,17.32,17.33,17.28,17.29,21600.0,11.1154,11.1218,11.0897,11.0961,21600.0
2005-02-18 12:30:00,17.3,17.34,17.29,17.29,24200.0,11.1026,11.1282,11.0961,11.0961,24200.0
2005-02-18 13:00:00,17.29,17.31,17.25,17.25,108800.0,11.0961,11.109,11.0705,11.0705,108800.0
2005-02-18 13:30:00,17.25,17.25,17.21,17.25,24000.0,11.0705,11.0705,11.0448,11.0705,24000.0
2005-02-18 14:00:00,17.25,17.31,17.25,17.25,66400.0,11.0705,11.109,11.0705,11.0705,66400.0
2005-02-18 14:30:00,17.25,17.26,17.24,17.24,30800.0,11.0705,11.0769,11.0641,11.0641,30800.0
2005-02-18 15:00:00,17.24,17.25,17.21,17.23,87600.0,11.0641,11.0705,11.0448,11.0576,87600.0
2005-02-18 15:30:00,17.22,17.24,17.13,17.2,188400.0,11.0512,11.0641,10.9935,11.0384,188400.0
2005-02-22 09:30:00,17.0,17.07,16.95,17.06,71200.0,10.91,10.955,10.8779,10.9485,71200.0
2005-02-22 10:00:00,17.06,17.11,16.98,17.11,61800.0,10.9485,10.9806,10.8972,10.9806,61800.0
2005-02-22 10:30:00,17.11,17.14,17.03,17.03,119400.0,10.9806,10.9999,10.9293,10.9293,119400.0
2005-02-22 11:00:00,17.04,17.04,16.96,17.0,67000.0,10.9357,10.9357,10.8844,10.91,67000.0
2005-02-22 11:30:00,17.0,17.04,16.97,17.0,64200.0,10.91,10.9357,10.8908,10.91,64200.0
2005-02-22 12:00:00,17.0,17.0,16.85,16.93,65400.0,10.91,10.91,10.8138,10.8651,65400.0
2005-02-22 12:30:00,16.93,16.96,16.87,16.91,63400.0,10.8651,10.8844,10.8266,10.8523,63400.0
2005-02-22 13:00:00,16.92,16.97,16.89,16.95,34400.0,10.8587,10.8908,10.8394,10.8779,34400.0
2005-02-22 13:30:00,16.95,16.97,16.9,16.93,42800.0,10.8779,10.8908,10.8459,10.8651,42800.0
2005-02-22 14:00:00,16.93,16.93,16.86,16.86,38600.0,10.8651,10.8651,10.8202,10.8202,38600.0
2005-02-22 14:30:00,16.87,16.92,16.82,16.86,103600.0,10.8266,10.8587,10.7945,10.8202,103600.0
2005-02-22 15:00:00,16.86,16.88,16.81,16.81,94800.0,10.8202,10.833,10.7881,10.7881,94800.0
2005-02-22 15:30:00,16.81,16.86,16.81,16.83,235800.0,10.7881,10.8202,10.7881,10.8009,235800.0
2005-02-23 09:30:00,17.5,17.5,17.15,17.17,406200.0,11.2309,11.2309,11.0063,11.0191,406200.0
2005-02-23 10:00:00,17.17,17.17,17.03,17.05,138000.0,11.0191,11.0191,10.9293,10.9421,138000.0
2005-02-23 10:30:00,17.06,17.06,17.03,17.05,79800.0,10.9485,10.9485,10.9293,10.9421,79800.0
2005-02-23 11:00:00,17.05,17.08,17.0,17.05,117000.0,10.9421,10.9614,10.91,10.9421,117000.0
2005-02-23 11:30:00,17.06,17.14,17.04,17.11,196200.0,10.9485,10.9999,10.9357,10.9806,196200.0
2005-02-23 12:00:00,17.11,17.15,17.05,17.09,61400.0,10.9806,11.0063,10.9421,10.9678,61400.0
2005-02-23 12:30:00,17.09,17.09,16.98,16.99,82400.0,10.9678,10.9678,10.8972,10.9036,82400.0
2005-02-23 13:00:00,17.0,17.03,16.99,17.02,63000.0,10.91,10.9293,10.9036,10.9229,63000.0
2005-02-23 13:30:00,17.02,17.03,16.97,17.0,150800.0,10.9229,10.9293,10.8908,10.91,150800.0
2005-02-23 14:00:00,17.0,17.0,16.93,16.98,129600.0,10.91,10.91,10.8651,10.8972,129600.0
2005-02-23 14:30:00,16.98,16.99,16.9,16.99,116800.0,10.8972,10.9036,10.8459,10.9036,116800.0
2005-02-23 15:00:00,16.99,17.0,16.83,16.85,297200.0,10.9036,10.91,10.8009,10.8138,297200.0
2005-02-23 15:30:00,16.85,16.97,16.85,16.89,389000.0,10.8138,10.8908,10.8138,10.8394,389000.0
2005-02-24 09:30:00,16.85,16.85,16.58,16.68,194400.0,10.8138,10.8138,10.6405,10.7047,194400.0
2005-02-24 10:00:00,16.68,16.79,16.65,16.75,311000.0,10.7047,10.7753,10.6854,10.7496,311000.0
2005-02-24 10:30:00,16.75,16.9,16.75,16.8,253200.0,10.7496,10.8459,10.7496,10.7817,253200.0
2005-02-24 11:00:00,16.8,16.86,16.75,16.85,130200.0,10.7817,10.8202,10.7496,10.8138,130200.0
2005-02-24 11:30:00,16.85,16.89,16.85,16.87,64600.0,10.8138,10.8394,10.8138,10.8266,64600.0
2005-02-24 12:00:00,16.87,16.93,16.85,16.92,56800.0,10.8266,10.8651,10.8138,10.8587,56800.0
2005-02-24 12:30:00,16.92,16.97,16.91,16.96,40000.0,10.8587,10.8908,10.8523,10.8844,40000.0
2005-02-24 13:00:00,16.96,17.0,16.96,16.99,92600.0,10.8844,10.91,10.8844,10.9036,92600.0
2005-02-24 13:30:00,16.99,17.1,16.99,17.08,57800.0,10.9036,10.9742,10.9036,10.9614,57800.0
2005-02-24 14:00:00,17.08,17.11,17.03,17.05,123400.0,10.9614,10.9806,10.9293,10.9421,123400.0
2005-02-24 14:30:00,17.05,17.09,17.05,17.08,88000.0,10.9421,10.9678,10.9421,10.9614,88000.0
2005-02-24 15:00:00,17.09,17.11,17.07,17.11,78600.0,10.9678,10.9806,10.955,10.9806,78600.0
2005-02-24 15:30:00,17.11,17.17,17.07,17.08,245000.0,10.9806,11.0191,10.955,10.9614,245000.0
2005-02-25 09:30:00,17.1,17.18,16.95,17.0,160400.0,10.9742,11.0255,10.8779,10.91,160400.0
2005-02-25 10:00:00,16.95,17.06,16.89,17.04,95600.0,10.8779,10.9485,10.8394,10.9357,95600.0
2005-02-25 10:30:00,17.04,17.04,16.99,17.02,69000.0,10.9357,10.9357,10.9036,10.9229,69000.0
2005-02-25 11:00:00,17.02,17.06,16.99,17.02,99400.0,10.9229,10.9485,10.9036,10.9229,99400.0
2005-02-25 11:30:00,17.02,17.1,17.01,17.07,50200.0,10.9229,10.9742,10.9164,10.955,50200.0
2005-02-25 12:00:00,17.06,17.1,17.06,17.08,54600.0,10.9485,10.9742,10.9485,10.9614,54600.0
2005-02-25 12:30:00,17.1,17.16,17.08,17.14,61600.0,10.9742,11.0127,10.9614,10.9999,61600.0
2005-02-25 13:00:00,17.15,17.16,17.08,17.09,89200.0,11.0063,11.0127,10.9614,10.9678,89200.0
2005-02-25 13:30:00,17.09,17.18,17.09,17.16,37400.0,10.9678,11.0255,10.9678,11.0127,37400.0
2005-02-25 14:00:00,17.16,17.23,17.16,17.2,56200.0,11.0127,11.0576,11.0127,11.0384,56200.0
2005-02-25 14:30:00,17.21,17.24,17.13,17.2,87400.0,11.0448,11.0641,10.9935,11.0384,87400.0
2005-02-25 15:00:00,17.19,17.3,17.18,17.27,101800.0,11.032,11.1026,11.0255,11.0833,101800.0
2005-02-25 15:30:00,17.27,17.27,17.2,17.2,185800.0,11.0833,11.0833,11.0384,11.0384,185800.0
2005-02-28 09:30:00,17.22,17.39,17.22,17.36,74200.0,11.0512,11.1603,11.0512,11.1411,74200.0
2005-02-28 10:00:00,17.36,17.39,17.31,17.37,47600.0,11.1411,11.1603,11.109,11.1475,47600.0
2005-02-28 10:30:00,17.36,17.41,17.34,17.38,65400.0,11.1411,11.1732,11.1282,11.1539,65400.0
2005-02-28 11:00:00,17.39,17.39,17.3,17.3,51600.0,11.1603,11.1603,11.1026,11.1026,51600.0
2005-02-28 11:30:00,17.3,17.36,17.28,17.3,20400.0,11.1026,11.1411,11.0897,11.1026,20400.0
2005-02-28 12:00:00,17.29,17.29,17.2,17.24,64800.0,11.0961,11.0961,11.0384,11.0641,64800.0
2005-02-28 12:30:00,17.24,17.25,17.18,17.23,93200.0,11.0641,11.0705,11.0255,11.0576,93200.0
2005-02-28 13:00:00,17.23,17.28,17.22,17.22,36200.0,11.0576,11.0897,11.0512,11.0512,36200.0
2005-02-28 13:30:00,17.22,17.23,17.15,17.22,28600.0,11.0512,11.0576,11.0063,11.0512,28600.0
2005-02-28 14:00:00,17.2,17.25,17.2,17.24,29400.0,11.0384,11.0705,11.0384,11.0641,29400.0
2005-02-28 14:30:00,17.24,17.25,17.21,17.25,96200.0,11.0641,11.0705,11.0448,11.0705,96200.0
2005-02-28 15:00:00,17.24,17.38,17.24,17.36,98000.0,11.0641,11.1539,11.0641,11.1411,98000.0
2005-02-28 15:30:00,17.37,17.4,17.33,17.34,89200.0,11.1475,11.1667,11.1218,11.1282,89200.0
2005-03-01 09:30:00,17.42,17.6,17.41,17.56,147000.0,11.1796,11.2951,11.1732,11.2694,147000.0
2005-03-01 10:00:00,17.55,17.65,17.49,17.61,107400.0,11.263,11.3272,11.2245,11.3015,107400.0
2005-03-01 10:30:00,17.61,17.71,17.61,17.68,101600.0,11.3015,11.3657,11.3015,11.3464,101600.0
2005-03-01 11:00:00,17.68,17.68,17.52,17.53,66200.0,11.3464,11.3464,11.2437,11.2502,66200.0
2005-03-01 11:30:00,17.53,17.63,17.53,17.63,48800.0,11.2502,11.3143,11.2502,11.3143,48800.0
2005-03-01 12:00:00,17.63,17.67,17.61,17.65,36200.0,11.3143,11.34,11.3015,11.3272,36200.0
2005-03-01 12:30:00,17.65,17.67,17.59,17.66,153800.0,11.3272,11.34,11.2887,11.3336,153800.0
2005-03-01 13:00:00,17.66,17.68,17.61,17.62,64400.0,11.3336,11.3464,11.3015,11.3079,64400.0
2005-03-01 13:30:00,17.62,17.72,17.62,17.67,84400.0,11.3079,11.3721,11.3079,11.34,84400.0
2005-03-01 14:00:00,17.68,17.68,17.65,17.65,116800.0,11.3464,11.3464,11.3272,11.3272,116800.0
2005-03-01 14:30:00,17.64,17.64,17.57,17.62,101000.0,11.3208,11.3208,11.2758,11.3079,101000.0
2005-03-01 15:00:00,17.61,17.68,17.61,17.67,85400.0,11.3015,11.3464,11.3015,11.34,85400.0
2005-03-01 15:30:00,17.67,17.78,17.65,17.75,344800.0,11.34,11.4106,11.3272,11.3914,344800.0
2005-03-02 09:30:00,17.75,17.75,17.48,17.5,100200.0,11.3914,11.3914,11.2181,11.2309,100200.0
2005-03-02 10:00:00,17.45,17.58,17.44,17.55,61800.0,11.1988,11.2823,11.1924,11.263,61800.0
2005-03-02 10:30:00,17.57,17.63,17.5,17.63,85000.0,11.2758,11.3143,11.2309,11.3143,85000.0
2005-03-02 11:00:00,17.62,17.78,17.62,17.77,59200.0,11.3079,11.4106,11.3079,11.4042,59200.0
2005-03-02 11:30:00,17.77,17.8,17.64,17.68,121600.0,11.4042,11.4234,11.3208,11.3464,121600.0
2005-03-02 12:00:00,17.68,17.69,17.66,17.67,26600.0,11.3464,11.3528,11.3336,11.34,26600.0
2005-03-02 12:30:00,17.67,17.67,17.6,17.6,37800.0,11.34,11.34,11.2951,11.2951,37800.0
2005-03-02 13:00:00,17.59,17.61,17.59,17.61,29000.0,11.2887,11.3015,11.2887,11.3015,29000.0
2005-03-02 13:30:00,17.61,17.62,17.52,17.54,49600.0,11.3015,11.3079,11.2437,11.2566,49600.0
2005-03-02 14:00:00,17.55,17.6,17.54,17.54,71000.0,11.263,11.2951,11.2566,11.2566,71000.0
2005-03-02 14:30:00,17.54,17.55,17.49,17.52,81400.0,11.2566,11.263,11.2245,11.2437,81400.0
2005-03-02 15:00:00,17.54,17.59,17.52,17.56,57600.0,11.2566,11.2887,11.2437,11.2694,57600.0
2005-03-02 15:30:00,17.56,17.59,17.48,17.49,238400.0,11.2694,11.2887,11.2181,11.2245,238400.0
2005-03-03 09:30:00,17.6,17.7,17.54,17.66,118400.0,11.2951,11.3593,11.2566,11.3336,118400.0
2005-03-03 10:00:00,17.66,17.67,17.57,17.57,91200.0,11.3336,11.34,11.2758,11.2758,91200.0
2005-03-03 10:30:00,17.56,17.59,17.53,17.55,74000.0,11.2694,11.2887,11.2502,11.263,74000.0
2005-03-03 11:00:00,17.55,17.55,17.37,17.37,170200.0,11.263,11.263,11.1475,11.1475,170200.0
2005-03-03 11:30:00,17.36,17.36,17.25,17.27,142800.0,11.1411,11.1411,11.0705,11.0833,142800.0
2005-03-03 12:00:00,17.26,17.29,17.26,17.27,26600.0,11.0769,11.0961,11.0769,11.0833,26600.0
2005-03-03 12:30:00,17.25,17.25,17.17,17.17,114200.0,11.0705,11.0705,11.0191,11.0191,114200.0
2005-03-03 13:00:00,17.17,17.33,17.17,17.32,93600.0,11.0191,11.1218,11.0191,11.1154,93600.0
2005-03-03 13:30:00,17.32,17.4,17.32,17.39,24800.0,11.1154,11.1667,11.1154,11.1603,24800.0
2005-03-03 14:00:00,17.4,17.42,17.36,17.41,85200.0,11.1667,11.1796,11.1411,11.1732,85200.0
2005-03-03 14:30:00,17.41,17.44,17.36,17.41,45400.0,11.1732,11.1924,11.1411,11.1732,45400.0
2005-03-03 15:00:00,17.41,17.42,17.39,17.41,34000.0,11.1732,11.1796,11.1603,11.1732,34000.0
2005-03-03 15:30:00,17.41,17.41,17.35,17.4,115400.0,11.1732,11.1732,11.1346,11.1667,115400.0
2005-03-04 09:30:00,17.41,17.41,16.98,17.08,351400.0,11.1732,11.1732,10.8972,10.9614,351400.0
2005-03-04 10:00:00,17.09,17.15,17.03,17.09,197000.0,10.9678,11.0063,10.9293,10.9678,197000.0
2005-03-04 10:30:00,17.1,17.15,17.07,17.14,311200.0,10.9742,11.0063,10.955,10.9999,311200.0
2005-03-04 11:00:00,17.13,17.14,17.1,17.11,182400.0,10.9935,10.9999,10.9742,10.9806,182400.0
2005-03-04 11:30:00,17.11,17.12,17.05,17.08,278000.0,10.9806,10.987,10.9421,10.9614,278000.0
2005-03-04 12:00:00,17.08,17.13,17.08,17.1,148600.0,10.9614,10.9935,10.9614,10.9742,148600.0
2005-03-04 12:30:00,17.1,17.15,17.1,17.1,323600.0,10.9742,11.0063,10.9742,10.9742,323600.0
2005-03-04 13:00:00,17.1,17.12,17.05,17.06,190200.0,10.9742,10.987,10.9421,10.9485,190200.0
2005-03-04 13:30:00,17.06,17.13,17.06,17.11,196800.0,10.9485,10.9935,10.9485,10.9806,196800.0
2005-03-04 14:00:00,17.11,17.18,17.11,17.16,109000.0,10.9806,11.0255,10.9806,11.0127,109000.0
2005-03-04 14:30:00,17.16,17.18,17.16,17.16,133600.0,11.0127,11.0255,11.0127,11.0127,133600.0
2005-03-04 15:00:00,17.16,17.18,17.16,17.18,99400.0,11.0127,11.0255,11.0127,11.0255,99400.0
2005-03-04 15:30:00,17.18,17.25,17.18,17.25,464800.0,11.0255,11.0705,11.0255,11.0705,464800.0
2005-03-07 09:30:00,17.23,17.31,17.17,17.24,115600.0,11.0576,11.109,11.0191,11.0641,115600.0
2005-03-07 10:00:00,17.23,17.24,17.18,17.18,62000.0,11.0576,11.0641,11.0255,11.0255,62000.0
2005-03-07 10:30:00,17.18,17.19,17.15,17.16,53000.0,11.0255,11.032,11.0063,11.0127,53000.0
2005-03-07 11:00:00,17.16,17.18,17.15,17.18,83800.0,11.0127,11.0255,11.0063,11.0255,83800.0
2005-03-07 11:30:00,17.18,17.2,17.15,17.16,82400.0,11.0255,11.0384,11.0063,11.0127,82400.0
2005-03-07 12:00:00,17.16,17.23,17.15,17.22,84000.0,11.0127,11.0576,11.0063,11.0512,84000.0
2005-03-07 12:30:00,17.22,17.23,17.17,17.18,55600.0,11.0512,11.0576,11.0191,11.0255,55600.0
2005-03-07 13:00:00,17.17,17.2,17.15,17.15,116200.0,11.0191,11.0384,11.0063,11.0063,116200.0
2005-03-07 13:30:00,17.15,17.19,17.13,17.15,97600.0,11.0063,11.032,10.9935,11.0063,97600.0
2005-03-07 14:00:00,17.15,17.17,17.13,17.13,79200.0,11.0063,11.0191,10.9935,10.9935,79200.0
2005-03-07 14:30:00,17.14,17.21,17.08,17.21,141000.0,10.9999,11.0448,10.9614,11.0448,141000.0
2005-03-07 15:00:00,17.2,17.25,17.17,17.24,135800.0,11.0384,11.0705,11.0191,11.0641,135800.0
2005-03-07 15:30:00,17.23,17.25,17.17,17.21,378800.0,11.0576,11.0705,11.0191,11.0448,378800.0
2005-03-08 09:30:00,17.35,17.48,17.18,17.2,262600.0,11.1346,11.2181,11.0255,11.0384,262600.0
2005-03-08 10:00:00,17.2,17.24,17.15,17.16,100800.0,11.0384,11.0641,11.0063,11.0127,100800.0
2005-03-08 10:30:00,17.15,17.22,17.15,17.18,70200.0,11.0063,11.0512,11.0063,11.0255,70200.0
2005-03-08 11:00:00,17.17,17.21,17.17,17.19,48200.0,11.0191,11.0448,11.0191,11.032,48200.0
2005-03-08 11:30:00,17.18,17.23,17.18,17.19,50200.0,11.0255,11.0576,11.0255,11.032,50200.0
2005-03-08 12:00:00,17.19,17.21,17.18,17.2,51000.0,11.032,11.0448,11.0255,11.0384,51000.0
2005-03-08 12:30:00,17.2,17.22,17.18,17.18,100200.0,11.0384,11.0512,11.0255,11.0255,100200.0
2005-03-08 13:00:00,17.2,17.23,17.2,17.2,41800.0,11.0384,11.0576,11.0384,11.0384,41800.0
2005-03-08 13:30:00,17.2,17.22,17.18,17.18,62200.0,11.0384,11.0512,11.0255,11.0255,62200.0
2005-03-08 14:00:00,17.19,17.26,17.18,17.24,192000.0,11.032,11.0769,11.0255,11.0641,192000.0
2005-03-08 14:30:00,17.24,17.25,17.22,17.24,66800.0,11.0641,11.0705,11.0512,11.0641,66800.0
2005-03-08 15:00:00,17.25,17.26,17.22,17.24,45200.0,11.0705,11.0769,11.0512,11.0641,45200.0
2005-03-08 15:30:00,17.24,17.27,17.18,17.23,288200.0,11.0641,11.0833,11.0255,11.0576,288200.0
2005-03-09 09:30:00,17.24,17.35,17.2,17.21,76800.0,11.0641,11.1346,11.0384,11.0448,76800.0
2005-03-09 10:00:00,17.21,17.25,17.16,17.22,163000.0,11.0448,11.0705,11.0127,11.0512,163000.0
2005-03-09 10:30:00,17.22,17.3,17.18,17.25,106600.0,11.0512,11.1026,11.0255,11.0705,106600.0
2005-03-09 11:00:00,17.27,17.38,17.24,17.36,69200.0,11.0833,11.1539,11.0641,11.1411,69200.0
2005-03-09 11:30:00,17.36,17.47,17.36,17.45,89600.0,11.1411,11.2117,11.1411,11.1988,89600.0
2005-03-09 12:00:00,17.45,17.45,17.39,17.42,89200.0,11.1988,11.1988,11.1603,11.1796,89200.0
2005-03-09 12:30:00,17.43,17.58,17.43,17.5,300400.0,11.186,11.2823,11.186,11.2309,300400.0
2005-03-09 13:00:00,17.49,17.54,17.49,17.52,220800.0,11.2245,11.2566,11.2245,11.2437,220800.0
2005-03-09 13:30:00,17.52,17.52,17.49,17.51,323800.0,11.2437,11.2437,11.2245,11.2373,323800.0
2005-03-09 14:00:00,17.51,17.53,17.5,17.52,160600.0,11.2373,11.2502,11.2309,11.2437,160600.0
2005-03-09 14:30:00,17.52,17.53,17.5,17.51,111200.0,11.2437,11.2502,11.2309,11.2373,111200.0
2005-03-09 15:00:00,17.52,17.52,17.5,17.5,138000.0,11.2437,11.2437,11.2309,11.2309,138000.0
2005-03-09 15:30:00,17.5,17.53,17.5,17.5,266800.0,11.2309,11.2502,11.2309,11.2309,266800.0
2005-03-10 09:30:00,17.6,17.68,17.52,17.66,148200.0,11.2951,11.3464,11.2437,11.3336,148200.0
2005-03-10 10:00:00,17.66,17.73,17.63,17.64,227800.0,11.3336,11.3785,11.3143,11.3208,227800.0
2005-03-10 10:30:00,17.64,17.64,17.58,17.6,135600.0,11.3208,11.3208,11.2823,11.2951,135600.0
2005-03-10 11:00:00,17.59,17.59,17.54,17.56,75200.0,11.2887,11.2887,11.2566,11.2694,75200.0
2005-03-10 11:30:00,17.56,17.56,17.52,17.53,47200.0,11.2694,11.2694,11.2437,11.2502,47200.0
2005-03-10 12:00:00,17.53,17.54,17.53,17.53,19000.0,11.2502,11.2566,11.2502,11.2502,19000.0
2005-03-10 12:30:00,17.52,17.55,17.51,17.54,99800.0,11.2437,11.263,11.2373,11.2566,99800.0
2005-03-10 13:00:00,17.55,17.56,17.53,17.56,43000.0,11.263,11.2694,11.2502,11.2694,43000.0
2005-03-10 13:30:00,17.56,17.61,17.55,17.58,119200.0,11.2694,11.3015,11.263,11.2823,119200.0
2005-03-10 14:00:00,17.58,17.58,17.58,17.58,48800.0,11.2823,11.2823,11.2823,11.2823,48800.0
2005-03-10 14:30:00,17.58,17.61,17.58,17.61,189400.0,11.2823,11.3015,11.2823,11.3015,189400.0
2005-03-10 15:00:00,17.61,17.61,17.58,17.58,127600.0,11.3015,11.3015,11.2823,11.2823,127600.0
2005-03-10 15:30:00,17.58,17.62,17.58,17.61,117600.0,11.2823,11.3079,11.2823,11.3015,117600.0
2005-03-11 09:30:00,17.6,17.74,17.55,17.63,179400.0,11.2951,11.3849,11.263,11.3143,179400.0
2005-03-11 10:00:00,17.63,17.65,17.6,17.64,218400.0,11.3143,11.3272,11.2951,11.3208,218400.0
2005-03-11 10:30:00,17.63,17.67,17.6,17.62,179600.0,11.3143,11.34,11.2951,11.3079,179600.0
2005-03-11 11:00:00,17.62,17.67,17.61,17.62,48400.0,11.3079,11.34,11.3015,11.3079,48400.0
2005-03-11 11:30:00,17.62,17.65,17.61,17.64,66200.0,11.3079,11.3272,11.3015,11.3208,66200.0
2005-03-11 12:00:00,17.64,17.68,17.63,17.68,68400.0,11.3208,11.3464,11.3143,11.3464,68400.0
2005-03-11 12:30:00,17.66,17.66,17.65,17.65,40000.0,11.3336,11.3336,11.3272,11.3272,40000.0
2005-03-11 13:00:00,17.65,17.67,17.61,17.63,95800.0,11.3272,11.34,11.3015,11.3143,95800.0
2005-03-11 13:30:00,17.63,17.64,17.6,17.61,198200.0,11.3143,11.3208,11.2951,11.3015,198200.0
2005-03-11 14:00:00,17.61,17.64,17.61,17.63,55600.0,11.3015,11.3208,11.3015,11.3143,55600.0
2005-03-11 14:30:00,17.63,17.63,17.6,17.61,113800.0,11.3143,11.3143,11.2951,11.3015,113800.0
2005-03-11 15:00:00,17.61,17.61,17.54,17.54,78800.0,11.3015,11.3015,11.2566,11.2566,78800.0
2005-03-11 15:30:00,17.53,17.64,17.53,17.63,300600.0,11.2502,11.3208,11.2502,11.3143,300600.0
2005-03-14 09:30:00,17.7,17.78,17.68,17.68,110000.0,11.3593,11.4106,11.3464,11.3464,110000.0
2005-03-14 10:00:00,17.7,17.71,17.63,17.64,92600.0,11.3593,11.3657,11.3143,11.3208,92600.0
2005-03-14 10:30:00,17.65,17.68,17.62,17.66,95600.0,11.3272,11.3464,11.3079,11.3336,95600.0
2005-03-14 11:00:00,17.66,17.68,17.62,17.65,116600.0,11.3336,11.3464,11.3079,11.3272,116600.0
2005-03-14 11:30:00,17.65,17.68,17.63,17.67,99400.0,11.3272,11.3464,11.3143,11.34,99400.0
2005-03-14 12:00:00,17.67,17.69,17.66,17.68,113000.0,11.34,11.3528,11.3336,11.3464,113000.0
2005-03-14 12:30:00,17.68,17.7,17.66,17.66,58600.0,11.3464,11.3593,11.3336,11.3336,58600.0
2005-03-14 13:00:00,17.68,17.7,17.61,17.66,83800.0,11.3464,11.3593,11.3015,11.3336,83800.0
2005-03-14 13:30:00,17.65,17.7,17.65,17.67,111600.0,11.3272,11.3593,11.3272,11.34,111600.0
2005-03-14 14:00:00,17.68,17.69,17.65,17.68,106600.0,11.3464,11.3528,11.3272,11.3464,106600.0
2005-03-14 14:30:00,17.67,17.7,17.66,17.7,71800.0,11.34,11.3593,11.3336,11.3593,71800.0
2005-03-14 15:00:00,17.7,17.7,17.68,17.68,81400.0,11.3593,11.3593,11.3464,11.3464,81400.0
2005-03-14 15:30:00,17.68,17.73,17.68,17.73,145800.0,11.3464,11.3785,11.3464,11.3785,145800.0
2005-03-15 09:30:00,17.75,17.89,17.75,17.84,166600.0,11.3914,11.4812,11.3914,11.4491,166600.0
2005-03-15 10:00:00,17.83,17.89,17.83,17.85,164600.0,11.4427,11.4812,11.4427,11.4555,164600.0
2005-03-15 10:30:00,17.85,17.89,17.81,17.83,147200.0,11.4555,11.4812,11.4299,11.4427,147200.0
2005-03-15 11:00:00,17.84,17.95,17.84,17.94,131200.0,11.4491,11.5197,11.4491,11.5133,131200.0
2005-03-15 11:30:00,17.93,17.94,17.86,17.9,123800.0,11.5069,11.5133,11.4619,11.4876,123800.0
2005-03-15 12:00:00,17.89,18.0,17.85,17.98,210800.0,11.4812,11.5518,11.4555,11.539,210800.0
2005-03-15 12:30:00,17.98,18.03,17.98,18.03,90200.0,11.539,11.571,11.539,11.571,90200.0
2005-03-15 13:00:00,18.03,18.04,18.0,18.02,103200.0,11.571,11.5775,11.5518,11.5646,103200.0
2005-03-15 13:30:00,18.02,18.03,17.98,18.0,119400.0,11.5646,11.571,11.539,11.5518,119400.0
2005-03-15 14:00:00,18.0,18.03,17.97,17.97,159000.0,11.5518,11.571,11.5325,11.5325,159000.0
2005-03-15 14:30:00,17.97,17.99,17.92,17.93,104800.0,11.5325,11.5454,11.5005,11.5069,104800.0
2005-03-15 15:00:00,17.93,17.95,17.92,17.93,194000.0,11.5069,11.5197,11.5005,11.5069,194000.0
2005-03-15 15:30:00,17.93,17.96,17.9,17.96,190000.0,11.5069,11.5261,11.4876,11.5261,190000.0
2005-03-16 09:30:00,17.96,18.0,17.88,17.9,159600.0,11.5261,11.5518,11.4748,11.4876,159600.0
2005-03-16 10:00:00,17.9,17.9,17.88,17.88,40000.0,11.4876,11.4876,11.4748,11.4748,40000.0
2005-03-16 10:30:00,17.88,17.89,17.84,17.85,199800.0,11.4748,11.4812,11.4491,11.4555,199800.0
2005-03-16 11:00:00,17.85,17.85,17.69,17.72,151800.0,11.4555,11.4555,11.3528,11.3721,151800.0
2005-03-16 11:30:00,17.72,17.72,17.68,17.71,140600.0,11.3721,11.3721,11.3464,11.3657,140600.0
2005-03-16 12:00:00,17.71,17.73,17.71,17.73,96800.0,11.3657,11.3785,11.3657,11.3785,96800.0
2005-03-16 12:30:00,17.73,17.79,17.73,17.79,61600.0,11.3785,11.417,11.3785,11.417,61600.0
2005-03-16 13:00:00,17.79,17.79,17.73,17.75,134400.0,11.417,11.417,11.3785,11.3914,134400.0
2005-03-16 13:30:00,17.74,17.74,17.69,17.7,98600.0,11.3849,11.3849,11.3528,11.3593,98600.0
2005-03-16 14:00:00,17.7,17.7,17.64,17.66,123400.0,11.3593,11.3593,11.3208,11.3336,123400.0
2005-03-16 14:30:00,17.65,17.67,17.62,17.63,94000.0,11.3272,11.34,11.3079,11.3143,94000.0
2005-03-16 15:00:00,17.62,17.65,17.61,17.63,104600.0,11.3079,11.3272,11.3015,11.3143,104600.0
2005-03-16 15:30:00,17.63,17.67,17.62,17.64,194000.0,11.3143,11.34,11.3079,11.3208,194000.0
2005-03-17 09:30:00,17.64,17.64,17.55,17.55,48600.0,11.3208,11.3208,11.263,11.263,48600.0
2005-03-17 10:00:00,17.54,17.55,17.47,17.53,170400.0,11.2566,11.263,11.2117,11.2502,170400.0
2005-03-17 10:30:00,17.53,17.62,17.51,17.61,63000.0,11.2502,11.3079,11.2373,11.3015,63000.0
2005-03-17 11:00:00,17.6,17.61,17.53,17.6,94400.0,11.2951,11.3015,11.2502,11.2951,94400.0
2005-03-17 11:30:00,17.61,17.65,17.6,17.64,72400.0,11.3015,11.3272,11.2951,11.3208,72400.0
2005-03-17 12:00:00,17.64,17.64,17.6,17.64,47800.0,11.3208,11.3208,11.2951,11.3208,47800.0
2005-03-17 12:30:00,17.65,17.65,17.62,17.63,26400.0,11.3272,11.3272,11.3079,11.3143,26400.0
2005-03-17 13:00:00,17.63,17.66,17.57,17.57,76800.0,11.3143,11.3336,11.2758,11.2758,76800.0
2005-03-17 13:30:00,17.57,17.61,17.57,17.59,91600.0,11.2758,11.3015,11.2758,11.2887,91600.0
2005-03-17 14:00:00,17.59,17.63,17.58,17.62,126600.0,11.2887,11.3143,11.2823,11.3079,126600.0
2005-03-17 14:30:00,17.63,17.7,17.62,17.7,152200.0,11.3143,11.3593,11.3079,11.3593,152200.0
2005-03-17 15:00:00,17.7,17.7,17.63,17.65,90200.0,11.3593,11.3593,11.3143,11.3272,90200.0
2005-03-17 15:30:00,17.63,17.67,17.6,17.62,177400.0,11.3143,11.34,11.2951,11.3079,177400.0
2005-03-18 09:30:00,17.63,17.63,17.46,17.47,450000.0,11.3143,11.3143,11.2052,11.2117,450000.0
2005-03-18 10:00:00,17.47,17.53,17.46,17.5,209200.0,11.2117,11.2502,11.2052,11.2309,209200.0
2005-03-18 10:30:00,17.5,17.53,17.49,17.52,185600.0,11.2309,11.2502,11.2245,11.2437,185600.0
2005-03-18 11:00:00,17.51,17.54,17.51,17.52,31200.0,11.2373,11.2566,11.2373,11.2437,31200.0
2005-03-18 11:30:00,17.52,17.55,17.51,17.52,154200.0,11.2437,11.263,11.2373,11.2437,154200.0
2005-03-18 12:00:00,17.52,17.54,17.5,17.5,56800.0,11.2437,11.2566,11.2309,11.2309,56800.0
2005-03-18 12:30:00,17.52,17.52,17.5,17.5,67200.0,11.2437,11.2437,11.2309,11.2309,67200.0
2005-03-18 13:00:00,17.5,17.5,17.49,17.5,107800.0,11.2309,11.2309,11.2245,11.2309,107800.0
2005-03-18 13:30:00,17.5,17.5,17.49,17.5,52200.0,11.2309,11.2309,11.2245,11.2309,52200.0
2005-03-18 14:00:00,17.5,17.51,17.49,17.5,97800.0,11.2309,11.2373,11.2245,11.2309,97800.0
2005-03-18 14:30:00,17.5,17.53,17.5,17.51,73400.0,11.2309,11.2502,11.2309,11.2373,73400.0
2005-03-18 15:00:00,17.51,17.51,17.5,17.5,130800.0,11.2373,11.2373,11.2309,11.2309,130800.0
2005-03-18 15:30:00,17.5,17.55,17.5,17.5,215400.0,11.2309,11.263,11.2309,11.2309,215400.0
2005-03-21 09:30:00,17.54,17.55,17.48,17.5,96400.0,11.2566,11.263,11.2181,11.2309,96400.0
2005-03-21 10:00:00,17.5,17.51,17.34,17.36,207800.0,11.2309,11.2373,11.1282,11.1411,207800.0
2005-03-21 10:30:00,17.36,17.43,17.33,17.38,117000.0,11.1411,11.186,11.1218,11.1539,117000.0
2005-03-21 11:00:00,17.38,17.46,17.36,17.41,122000.0,11.1539,11.2052,11.1411,11.1732,122000.0
2005-03-21 11:30:00,17.4,17.47,17.38,17.46,58800.0,11.1667,11.2117,11.1539,11.2052,58800.0
2005-03-21 12:00:00,17.46,17.53,17.46,17.52,114000.0,11.2052,11.2502,11.2052,11.2437,114000.0
2005-03-21 12:30:00,17.52,17.58,17.5,17.56,56600.0,11.2437,11.2823,11.2309,11.2694,56600.0
2005-03-21 13:00:00,17.57,17.57,17.49,17.5,89800.0,11.2758,11.2758,11.2245,11.2309,89800.0
2005-03-21 13:30:00,17.5,17.52,17.49,17.5,71600.0,11.2309,11.2437,11.2245,11.2309,71600.0
2005-03-21 14:00:00,17.5,17.53,17.49,17.52,121600.0,11.2309,11.2502,11.2245,11.2437,121600.0
2005-03-21 14:30:00,17.52,17.63,17.52,17.58,187600.0,11.2437,11.3143,11.2437,11.2823,187600.0
2005-03-21 15:00:00,17.58,17.59,17.55,17.59,204200.0,11.2823,11.2887,11.263,11.2887,204200.0
2005-03-21 15:30:00,17.59,17.59,17.53,17.54,271000.0,11.2887,11.2887,11.2502,11.2566,271000.0
2005-03-22 09:30:00,17.56,17.95,17.54,17.95,256400.0,11.2694,11.5197,11.2566,11.5197,256400.0
2005-03-22 10:00:00,17.93,18.14,17.85,18.14,443400.0,11.5069,11.6416,11.4555,11.6416,443400.0
2005-03-22 10:30:00,18.2,18.2,18.08,18.12,345400.0,11.6801,11.6801,11.6031,11.6288,345400.0
2005-03-22 11:00:00,18.12,18.19,18.11,18.13,253600.0,11.6288,11.6737,11.6224,11.6352,253600.0
2005-03-22 11:30:00,18.13,18.33,18.13,18.27,303600.0,11.6352,11.7636,11.6352,11.7251,303600.0
2005-03-22 12:00:00,18.27,18.35,18.25,18.3,93200.0,11.7251,11.7764,11.7122,11.7443,93200.0
2005-03-22 12:30:00,18.3,18.43,18.3,18.4,191600.0,11.7443,11.8278,11.7443,11.8085,191600.0
2005-03-22 13:00:00,18.4,18.43,18.35,18.36,202600.0,11.8085,11.8278,11.7764,11.7828,202600.0
2005-03-22 13:30:00,18.36,18.39,18.33,18.38,206000.0,11.7828,11.8021,11.7636,11.7957,206000.0
2005-03-22 14:00:00,18.38,18.4,18.33,18.39,261200.0,11.7957,11.8085,11.7636,11.8021,261200.0
2005-03-22 14:30:00,18.4,18.48,18.18,18.25,443000.0,11.8085,11.8598,11.6673,11.7122,443000.0
2005-03-22 15:00:00,18.25,18.41,18.22,18.34,495600.0,11.7122,11.8149,11.693,11.77,495600.0
2005-03-22 15:30:00,18.33,18.42,18.23,18.28,718600.0,11.7636,11.8213,11.6994,11.7315,718600.0
2005-03-23 09:30:00,18.28,18.28,18.08,18.11,249600.0,11.7315,11.7315,11.6031,11.6224,249600.0
2005-03-23 10:00:00,18.11,18.22,18.1,18.22,534000.0,11.6224,11.693,11.616,11.693,534000.0
2005-03-23 10:30:00,18.23,18.29,18.14,18.24,195400.0,11.6994,11.7379,11.6416,11.7058,195400.0
2005-03-23 11:00:00,18.22,18.32,18.17,18.27,118800.0,11.693,11.7572,11.6609,11.7251,118800.0
2005-03-23 11:30:00,18.27,18.27,18.16,18.2,102000.0,11.7251,11.7251,11.6545,11.6801,102000.0
2005-03-23 12:00:00,18.18,18.28,18.17,18.24,85600.0,11.6673,11.7315,11.6609,11.7058,85600.0
2005-03-23 12:30:00,18.24,18.32,18.21,18.31,60600.0,11.7058,11.7572,11.6866,11.7507,60600.0
2005-03-23 13:00:00,18.3,18.3,18.26,18.26,58400.0,11.7443,11.7443,11.7187,11.7187,58400.0
2005-03-23 13:30:00,18.25,18.31,18.25,18.27,82000.0,11.7122,11.7507,11.7122,11.7251,82000.0
2005-03-23 14:00:00,18.27,18.29,18.27,18.29,85200.0,11.7251,11.7379,11.7251,11.7379,85200.0
2005-03-23 14:30:00,18.29,18.31,18.27,18.28,113600.0,11.7379,11.7507,11.7251,11.7315,113600.0
2005-03-23 15:00:00,18.28,18.3,18.22,18.3,211800.0,11.7315,11.7443,11.693,11.7443,211800.0
2005-03-23 15:30:00,18.32,18.32,18.25,18.26,205600.0,11.7572,11.7572,11.7122,11.7187,205600.0
2005-03-24 09:30:00,18.35,18.38,18.2,18.3,266000.0,11.7764,11.7957,11.6801,11.7443,266000.0
2005-03-24 10:00:00,18.31,18.41,18.25,18.41,126600.0,11.7507,11.8149,11.7122,11.8149,126600.0
2005-03-24 10:30:00,18.4,18.5,18.37,18.45,610200.0,11.8085,11.8727,11.7892,11.8406,610200.0
2005-03-24 11:00:00,18.43,18.45,18.35,18.39,122000.0,11.8278,11.8406,11.7764,11.8021,122000.0
2005-03-24 11:30:00,18.39,18.39,18.34,18.36,613800.0,11.8021,11.8021,11.77,11.7828,613800.0
2005-03-24 12:00:00,18.36,18.38,18.35,18.35,265000.0,11.7828,11.7957,11.7764,11.7764,265000.0
2005-03-24 12:30:00,18.35,18.35,18.3,18.32,253800.0,11.7764,11.7764,11.7443,11.7572,253800.0
2005-03-24 13:00:00,18.32,18.34,18.28,18.32,94200.0,11.7572,11.77,11.7315,11.7572,94200.0
2005-03-24 13:30:00,18.32,18.33,18.31,18.32,78800.0,11.7572,11.7636,11.7507,11.7572,78800.0
2005-03-24 14:00:00,18.32,18.33,18.3,18.32,71000.0,11.7572,11.7636,11.7443,11.7572,71000.0
2005-03-24 14:30:00,18.32,18.33,18.29,18.3,140200.0,11.7572,11.7636,11.7379,11.7443,140200.0
2005-03-24 15:00:00,18.3,18.31,18.28,18.28,255200.0,11.7443,11.7507,11.7315,11.7315,255200.0
2005-03-24 15:30:00,18.28,18.29,18.2,18.23,503000.0,11.7315,11.7379,11.6801,11.6994,503000.0
2005-03-28 09:30:00,18.08,18.17,18.0,18.08,304400.0,11.6031,11.6609,11.5518,11.6031,304400.0
2005-03-28 10:00:00,18.08,18.22,18.08,18.22,134400.0,11.6031,11.693,11.6031,11.693,134400.0
2005-03-28 10:30:00,18.22,18.3,18.21,18.24,228000.0,11.693,11.7443,11.6866,11.7058,228000.0
2005-03-28 11:00:00,18.24,18.33,18.21,18.24,174400.0,11.7058,11.7636,11.6866,11.7058,174400.0
2005-03-28 11:30:00,18.24,18.25,18.04,18.06,296400.0,11.7058,11.7122,11.5775,11.5903,296400.0
2005-03-28 12:00:00,18.05,18.08,17.99,18.02,295400.0,11.5839,11.6031,11.5454,11.5646,295400.0
2005-03-28 12:30:00,18.02,18.06,18.0,18.04,215800.0,11.5646,11.5903,11.5518,11.5775,215800.0
2005-03-28 13:00:00,18.04,18.06,17.96,17.98,244200.0,11.5775,11.5903,11.5261,11.539,244200.0
2005-03-28 13:30:00,17.98,18.02,17.98,17.98,196800.0,11.539,11.5646,11.539,11.539,196800.0
2005-03-28 14:00:00,17.98,18.06,17.98,18.05,222800.0,11.539,11.5903,11.539,11.5839,222800.0
2005-03-28 14:30:00,18.06,18.1,18.05,18.06,202000.0,11.5903,11.616,11.5839,11.5903,202000.0
2005-03-28 15:00:00,18.06,18.12,18.05,18.11,180200.0,11.5903,11.6288,11.5839,11.6224,180200.0
2005-03-28 15:30:00,18.12,18.15,18.11,18.12,252800.0,11.6288,11.6481,11.6224,11.6288,252800.0
2005-03-29 09:30:00,18.13,18.16,18.07,18.11,150000.0,11.6352,11.6545,11.5967,11.6224,150000.0
2005-03-29 10:00:00,18.11,18.22,18.07,18.2,186200.0,11.6224,11.693,11.5967,11.6801,186200.0
2005-03-29 10:30:00,18.21,18.26,18.2,18.25,405000.0,11.6866,11.7187,11.6801,11.7122,405000.0
2005-03-29 11:00:00,18.26,18.31,18.25,18.27,138600.0,11.7187,11.7507,11.7122,11.7251,138600.0
2005-03-29 11:30:00,18.27,18.36,18.27,18.34,134200.0,11.7251,11.7828,11.7251,11.77,134200.0
2005-03-29 12:00:00,18.34,18.34,18.24,18.27,119400.0,11.77,11.77,11.7058,11.7251,119400.0
2005-03-29 12:30:00,18.27,18.36,18.27,18.34,90800.0,11.7251,11.7828,11.7251,11.77,90800.0
2005-03-29 13:00:00,18.36,18.36,18.26,18.28,164000.0,11.7828,11.7828,11.7187,11.7315,164000.0
2005-03-29 13:30:00,18.28,18.32,18.28,18.29,88600.0,11.7315,11.7572,11.7315,11.7379,88600.0
2005-03-29 14:00:00,18.29,18.29,18.13,18.16,164800.0,11.7379,11.7379,11.6352,11.6545,164800.0
2005-03-29 14:30:00,18.16,18.24,18.14,18.23,111800.0,11.6545,11.7058,11.6416,11.6994,111800.0
2005-03-29 15:00:00,18.22,18.23,18.19,18.22,74000.0,11.693,11.6994,11.6737,11.693,74000.0
2005-03-29 15:30:00,18.22,18.24,18.14,18.15,195200.0,11.693,11.7058,11.6416,11.6481,195200.0
2005-03-30 09:30:00,18.25,18.41,18.25,18.36,145000.0,11.7122,11.8149,11.7122,11.7828,145000.0
2005-03-30 10:00:00,18.36,18.48,18.36,18.43,106400.0,11.7828,11.8598,11.7828,11.8278,106400.0
2005-03-30 10:30:00,18.44,18.7,18.43,18.68,234200.0,11.8342,12.001,11.8278,11.9882,234200.0
2005-03-30 11:00:00,18.67,18.67,18.62,18.65,125800.0,11.9818,11.9818,11.9497,11.9689,125800.0
2005-03-30 11:30:00,18.65,18.7,18.61,18.7,209200.0,11.9689,12.001,11.9433,12.001,209200.0
2005-03-30 12:00:00,18.7,18.7,18.63,18.64,155200.0,12.001,12.001,11.9561,11.9625,155200.0
2005-03-30 12:30:00,18.65,18.7,18.64,18.7,116600.0,11.9689,12.001,11.9625,12.001,116600.0
2005-03-30 13:00:00,18.7,18.73,18.68,18.71,127600.0,12.001,12.0203,11.9882,12.0075,127600.0
2005-03-30 13:30:00,18.71,18.75,18.7,18.71,211600.0,12.0075,12.0331,12.001,12.0075,211600.0
2005-03-30 14:00:00,18.72,18.74,18.65,18.66,101000.0,12.0139,12.0267,11.9689,11.9754,101000.0
2005-03-30 14:30:00,18.66,18.67,18.59,18.59,103000.0,11.9754,11.9818,11.9304,11.9304,103000.0
2005-03-30 15:00:00,18.58,18.6,18.56,18.59,117800.0,11.924,11.9369,11.9112,11.9304,117800.0
2005-03-30 15:30:00,18.59,18.7,18.59,18.7,320000.0,11.9304,12.001,11.9304,12.001,320000.0
2005-03-31 09:30:00,18.7,18.7,18.5,18.68,101200.0,12.001,12.001,11.8727,11.9882,101200.0
2005-03-31 10:00:00,18.7,18.7,18.52,18.6,76600.0,12.001,12.001,11.8855,11.9369,76600.0
2005-03-31 10:30:00,18.6,18.63,18.53,18.56,71200.0,11.9369,11.9561,11.8919,11.9112,71200.0
2005-03-31 11:00:00,18.57,18.64,18.57,18.64,48800.0,11.9176,11.9625,11.9176,11.9625,48800.0
2005-03-31 11:30:00,18.64,18.65,18.55,18.57,56800.0,11.9625,11.9689,11.9048,11.9176,56800.0
2005-03-31 12:00:00,18.57,18.6,18.56,18.6,64000.0,11.9176,11.9369,11.9112,11.9369,64000.0
2005-03-31 12:30:00,18.6,18.67,18.6,18.66,31200.0,11.9369,11.9818,11.9369,11.9754,31200.0
2005-03-31 13:00:00,18.66,18.68,18.66,18.68,26400.0,11.9754,11.9882,11.9754,11.9882,26400.0
2005-03-31 13:30:00,18.68,18.72,18.68,18.69,64400.0,11.9882,12.0139,11.9882,11.9946,64400.0
2005-03-31 14:00:00,18.68,18.7,18.67,18.67,79600.0,11.9882,12.001,11.9818,11.9818,79600.0
2005-03-31 14:30:00,18.67,18.68,18.58,18.58,123200.0,11.9818,11.9882,11.924,11.924,123200.0
2005-03-31 15:00:00,18.59,18.61,18.42,18.42,213200.0,11.9304,11.9433,11.8213,11.8213,213200.0
2005-03-31 15:30:00,18.42,18.42,18.32,18.36,487000.0,11.8213,11.8213,11.7572,11.7828,487000.0
2005-04-01 09:30:00,18.47,18.5,18.37,18.46,111600.0,11.8534,11.8727,11.7892,11.847,111600.0
2005-04-01 10:00:00,18.45,18.45,18.2,18.21,156400.0,11.8406,11.8406,11.6801,11.6866,156400.0
2005-04-01 10:30:00,18.21,18.3,18.2,18.21,67800.0,11.6866,11.7443,11.6801,11.6866,67800.0
2005-04-01 11:00:00,18.22,18.29,18.2,18.28,78600.0,11.693,11.7379,11.6801,11.7315,78600.0
2005-04-01 11:30:00,18.28,18.29,18.23,18.24,74200.0,11.7315,11.7379,11.6994,11.7058,74200.0
2005-04-01 12:00:00,18.25,18.29,18.23,18.24,69400.0,11.7122,11.7379,11.6994,11.7058,69400.0
2005-04-01 12:30:00,18.24,18.28,18.2,18.2,97200.0,11.7058,11.7315,11.6801,11.6801,97200.0
2005-04-01 13:00:00,18.2,18.21,18.14,18.15,85200.0,11.6801,11.6866,11.6416,11.6481,85200.0
2005-04-01 13:30:00,18.14,18.14,18.05,18.08,61200.0,11.6416,11.6416,11.5839,11.6031,61200.0
2005-04-01 14:00:00,18.08,18.1,18.0,18.0,102400.0,11.6031,11.616,11.5518,11.5518,102400.0
2005-04-01 14:30:00,18.02,18.06,17.98,18.02,154800.0,11.5646,11.5903,11.539,11.5646,154800.0
2005-04-01 15:00:00,18.01,18.05,17.98,18.04,174800.0,11.5582,11.5839,11.539,11.5775,174800.0
2005-04-01 15:30:00,18.04,18.05,18.0,18.04,230000.0,11.5775,11.5839,11.5518,11.5775,230000.0
2005-04-04 09:30:00,18.02,18.08,17.97,18.0,159000.0,11.5646,11.6031,11.5325,11.5518,159000.0
2005-04-04 10:00:00,18.01,18.01,17.93,17.99,85800.0,11.5582,11.5582,11.5069,11.5454,85800.0
2005-04-04 10:30:00,18.0,18.03,17.95,18.01,56800.0,11.5518,11.571,11.5197,11.5582,56800.0
2005-04-04 11:00:00,18.01,18.04,17.89,17.93,199200.0,11.5582,11.5775,11.4812,11.5069,199200.0
2005-04-04 11:30:00,17.93,17.95,17.9,17.93,110000.0,11.5069,11.5197,11.4876,11.5069,110000.0
2005-04-04 12:00:00,17.93,17.98,17.9,17.96,184000.0,11.5069,11.539,11.4876,11.5261,184000.0
2005-04-04 12:30:00,17.96,17.97,17.93,17.95,88200.0,11.5261,11.5325,11.5069,11.5197,88200.0
2005-04-04 13:00:00,17.93,17.94,17.88,17.9,56600.0,11.5069,11.5133,11.4748,11.4876,56600.0
2005-04-04 13:30:00,17.9,17.95,17.89,17.93,124000.0,11.4876,11.5197,11.4812,11.5069,124000.0
2005-04-04 14:00:00,17.93,18.08,17.93,18.07,115800.0,11.5069,11.6031,11.5069,11.5967,115800.0
2005-04-04 14:30:00,18.07,18.11,17.99,18.0,168000.0,11.5967,11.6224,11.5454,11.5518,168000.0
2005-04-04 15:00:00,18.0,18.05,17.91,17.98,237400.0,11.5518,11.5839,11.494,11.539,237400.0
2005-04-04 15:30:00,17.98,18.03,17.94,17.97,658400.0,11.539,11.571,11.5133,11.5325,658400.0
2005-04-05 09:30:00,18.0,18.14,18.0,18.11,61600.0,11.5518,11.6416,11.5518,11.6224,61600.0
2005-04-05 10:00:00,18.11,18.15,18.09,18.15,46000.0,11.6224,11.6481,11.6096,11.6481,46000.0
2005-04-05 10:30:00,18.15,18.23,18.15,18.2,53800.0,11.6481,11.6994,11.6481,11.6801,53800.0
2005-04-05 11:00:00,18.2,18.2,18.14,18.15,55400.0,11.6801,11.6801,11.6416,11.6481,55400.0
2005-04-05 11:30:00,18.16,18.19,18.15,18.19,28400.0,11.6545,11.6737,11.6481,11.6737,28400.0
2005-04-05 12:00:00,18.18,18.3,18.18,18.3,93400.0,11.6673,11.7443,11.6673,11.7443,93400.0
2005-04-05 12:30:00,18.3,18.36,18.28,18.33,50600.0,11.7443,11.7828,11.7315,11.7636,50600.0
2005-04-05 13:00:00,18.33,18.38,18.32,18.36,65600.0,11.7636,11.7957,11.7572,11.7828,65600.0
2005-04-05 13:30:00,18.36,18.37,18.34,18.37,42000.0,11.7828,11.7892,11.77,11.7892,42000.0
2005-04-05 14:00:00,18.37,18.37,18.25,18.36,62200.0,11.7892,11.7892,11.7122,11.7828,62200.0
2005-04-05 14:30:00,18.36,18.36,18.26,18.26,47400.0,11.7828,11.7828,11.7187,11.7187,47400.0
2005-04-05 15:00:00,18.25,18.32,18.25,18.29,102200.0,11.7122,11.7572,11.7122,11.7379,102200.0
2005-04-05 15:30:00,18.29,18.29,18.2,18.24,173800.0,11.7379,11.7379,11.6801,11.7058,173800.0
2005-04-06 09:30:00,18.35,18.35,18.22,18.26,71200.0,11.7764,11.7764,11.693,11.7187,71200.0
2005-04-06 10:00:00,18.27,18.38,18.27,18.36,66400.0,11.7251,11.7957,11.7251,11.7828,66400.0
2005-04-06 10:30:00,18.36,18.36,18.33,18.36,69800.0,11.7828,11.7828,11.7636,11.7828,69800.0
2005-04-06 11:00:00,18.36,18.37,18.36,18.36,49600.0,11.7828,11.7892,11.7828,11.7828,49600.0
2005-04-06 11:30:00,18.36,18.36,18.3,18.33,61200.0,11.7828,11.7828,11.7443,11.7636,61200.0
2005-04-06 12:00:00,18.33,18.35,18.29,18.35,37800.0,11.7636,11.7764,11.7379,11.7764,37800.0
2005-04-06 12:30:00,18.35,18.35,18.27,18.34,37800.0,11.7764,11.7764,11.7251,11.77,37800.0
2005-04-06 13:00:00,18.34,18.35,18.31,18.32,24400.0,11.77,11.7764,11.7507,11.7572,24400.0
2005-04-06 13:30:00,18.32,18.33,18.25,18.28,74800.0,11.7572,11.7636,11.7122,11.7315,74800.0
2005-04-06 14:00:00,18.28,18.32,18.28,18.29,49000.0,11.7315,11.7572,11.7315,11.7379,49000.0
2005-04-06 14:30:00,18.32,18.32,18.28,18.28,25800.0,11.7572,11.7572,11.7315,11.7315,25800.0
2005-04-06 15:00:00,18.28,18.28,18.19,18.21,75600.0,11.7315,11.7315,11.6737,11.6866,75600.0
2005-04-06 15:30:00,18.21,18.21,18.15,18.17,142600.0,11.6866,11.6866,11.6481,11.6609,142600.0
2005-04-07 09:30:00,18.17,18.19,18.09,18.18,117400.0,11.6609,11.6737,11.6096,11.6673,117400.0
2005-04-07 10:00:00,18.18,18.22,18.17,18.18,90400.0,11.6673,11.693,11.6609,11.6673,90400.0
2005-04-07 10:30:00,18.18,18.25,18.18,18.25,39600.0,11.6673,11.7122,11.6673,11.7122,39600.0
2005-04-07 11:00:00,18.25,18.3,18.23,18.29,107400.0,11.7122,11.7443,11.6994,11.7379,107400.0
2005-04-07 11:30:00,18.3,18.3,18.22,18.24,82000.0,11.7443,11.7443,11.693,11.7058,82000.0
2005-04-07 12:00:00,18.24,18.26,18.22,18.24,48200.0,11.7058,11.7187,11.693,11.7058,48200.0
2005-04-07 12:30:00,18.24,18.33,18.24,18.28,81400.0,11.7058,11.7636,11.7058,11.7315,81400.0
2005-04-07 13:00:00,18.28,18.28,18.21,18.23,65000.0,11.7315,11.7315,11.6866,11.6994,65000.0
2005-04-07 13:30:00,18.2,18.25,18.2,18.23,226000.0,11.6801,11.7122,11.6801,11.6994,226000.0
2005-04-07 14:00:00,18.22,18.24,18.18,18.2,85000.0,11.693,11.7058,11.6673,11.6801,85000.0
2005-04-07 14:30:00,18.2,18.23,18.2,18.21,68000.0,11.6801,11.6994,11.6801,11.6866,68000.0
2005-04-07 15:00:00,18.21,18.25,18.21,18.25,121600.0,11.6866,11.7122,11.6866,11.7122,121600.0
2005-04-07 15:30:00,18.25,18.25,18.19,18.22,150000.0,11.7122,11.7122,11.6737,11.693,150000.0
2005-04-08 09:30:00,18.13,18.2,18.06,18.1,53600.0,11.6352,11.6801,11.5903,11.616,53600.0
2005-04-08 10:00:00,18.1,18.1,18.02,18.02,81200.0,11.616,11.616,11.5646,11.5646,81200.0
2005-04-08 10:30:00,18.03,18.06,18.0,18.02,75600.0,11.571,11.5903,11.5518,11.5646,75600.0
2005-04-08 11:00:00,18.02,18.04,18.0,18.02,72000.0,11.5646,11.5775,11.5518,11.5646,72000.0
2005-04-08 11:30:00,18.02,18.02,17.96,18.0,99200.0,11.5646,11.5646,11.5261,11.5518,99200.0
2005-04-08 12:00:00,18.0,18.02,17.99,18.02,44400.0,11.5518,11.5646,11.5454,11.5646,44400.0
2005-04-08 12:30:00,18.02,18.03,18.0,18.0,43000.0,11.5646,11.571,11.5518,11.5518,43000.0
2005-04-08 13:00:00,18.0,18.05,18.0,18.04,74200.0,11.5518,11.5839,11.5518,11.5775,74200.0
2005-04-08 13:30:00,18.03,18.06,18.02,18.03,80400.0,11.571,11.5903,11.5646,11.571,80400.0
2005-04-08 14:00:00,18.03,18.05,18.0,18.0,86800.0,11.571,11.5839,11.5518,11.5518,86800.0
2005-04-08 14:30:00,18.0,18.0,17.97,17.97,39200.0,11.5518,11.5518,11.5325,11.5325,39200.0
2005-04-08 15:00:00,17.98,17.98,17.92,17.96,80000.0,11.539,11.539,11.5005,11.5261,80000.0
2005-04-08 15:30:00,17.96,17.97,17.93,17.96,138400.0,11.5261,11.5325,11.5069,11.5261,138400.0
2005-04-11 09:30:00,18.13,18.18,18.05,18.09,76200.0,11.6352,11.6673,11.5839,11.6096,76200.0
2005-04-11 10:00:00,18.09,18.1,18.02,18.07,73000.0,11.6096,11.616,11.5646,11.5967,73000.0
2005-04-11 10:30:00,18.07,18.07,18.02,18.04,48400.0,11.5967,11.5967,11.5646,11.5775,48400.0
2005-04-11 11:00:00,18.04,18.06,18.04,18.04,29200.0,11.5775,11.5903,11.5775,11.5775,29200.0
2005-04-11 11:30:00,18.03,18.05,18.03,18.04,30400.0,11.571,11.5839,11.571,11.5775,30400.0
2005-04-11 12:00:00,18.04,18.06,18.03,18.05,36800.0,11.5775,11.5903,11.571,11.5839,36800.0
2005-04-11 12:30:00,18.05,18.08,18.05,18.08,34800.0,11.5839,11.6031,11.5839,11.6031,34800.0
2005-04-11 13:00:00,18.08,18.1,18.06,18.07,40800.0,11.6031,11.616,11.5903,11.5967,40800.0
2005-04-11 13:30:00,18.07,18.09,18.04,18.07,74600.0,11.5967,11.6096,11.5775,11.5967,74600.0
2005-04-11 14:00:00,18.07,18.1,18.07,18.09,26800.0,11.5967,11.616,11.5967,11.6096,26800.0
2005-04-11 14:30:00,18.09,18.1,18.07,18.08,30800.0,11.6096,11.616,11.5967,11.6031,30800.0
2005-04-11 15:00:00,18.08,18.08,18.04,18.05,61200.0,11.6031,11.6031,11.5775,11.5839,61200.0
2005-04-11 15:30:00,18.05,18.06,18.02,18.05,75600.0,11.5839,11.5903,11.5646,11.5839,75600.0
2005-04-12 09:30:00,18.0,18.0,17.85,17.86,133000.0,11.5518,11.5518,11.4555,11.4619,133000.0
2005-04-12 10:00:00,17.86,17.9,17.86,17.86,117600.0,11.4619,11.4876,11.4619,11.4619,117600.0
2005-04-12 10:30:00,17.88,17.88,17.79,17.85,135800.0,11.4748,11.4748,11.417,11.4555,135800.0
2005-04-12 11:00:00,17.86,17.86,17.8,17.8,122800.0,11.4619,11.4619,11.4234,11.4234,122800.0
2005-04-12 11:30:00,17.8,17.83,17.79,17.8,118600.0,11.4234,11.4427,11.417,11.4234,118600.0
2005-04-12 12:00:00,17.8,17.8,17.76,17.76,139800.0,11.4234,11.4234,11.3978,11.3978,139800.0
2005-04-12 12:30:00,17.76,17.8,17.7,17.79,106200.0,11.3978,11.4234,11.3593,11.417,106200.0
2005-04-12 13:00:00,17.79,17.79,17.74,17.77,58800.0,11.417,11.417,11.3849,11.4042,58800.0
2005-04-12 13:30:00,17.77,17.77,17.71,17.71,72400.0,11.4042,11.4042,11.3657,11.3657,72400.0
2005-04-12 14:00:00,17.71,17.94,17.68,17.86,145600.0,11.3657,11.5133,11.3464,11.4619,145600.0
2005-04-12 14:30:00,17.86,17.99,17.86,17.99,126600.0,11.4619,11.5454,11.4619,11.5454,126600.0
2005-04-12 15:00:00,17.98,18.05,17.96,18.03,79800.0,11.539,11.5839,11.5261,11.571,79800.0
2005-04-12 15:30:00,18.04,18.05,17.97,17.98,191400.0,11.5775,11.5839,11.5325,11.539,191400.0
2005-04-13 09:30:00,18.05,18.11,17.98,17.99,57600.0,11.5839,11.6224,11.539,11.5454,57600.0
2005-04-13 10:00:00,17.99,18.0,17.93,17.94,28600.0,11.5454,11.5518,11.5069,11.5133,28600.0
2005-04-13 10:30:00,17.94,18.0,17.88,17.92,55200.0,11.5133,11.5518,11.4748,11.5005,55200.0
2005-04-13 11:00:00,17.91,17.92,17.83,17.85,43600.0,11.494,11.5005,11.4427,11.4555,43600.0
2005-04-13 11:30:00,17.85,17.89,17.85,17.86,58000.0,11.4555,11.4812,11.4555,11.4619,58000.0
2005-04-13 12:00:00,17.86,17.86,17.82,17.84,34600.0,11.4619,11.4619,11.4363,11.4491,34600.0
2005-04-13 12:30:00,17.85,17.9,17.84,17.9,25000.0,11.4555,11.4876,11.4491,11.4876,25000.0
2005-04-13 13:00:00,17.91,17.93,17.85,17.85,29000.0,11.494,11.5069,11.4555,11.4555,29000.0
2005-04-13 13:30:00,17.84,17.85,17.77,17.78,23600.0,11.4491,11.4555,11.4042,11.4106,23600.0
2005-04-13 14:00:00,17.79,17.8,17.75,17.79,28200.0,11.417,11.4234,11.3914,11.417,28200.0
2005-04-13 14:30:00,17.79,17.79,17.71,17.75,67800.0,11.417,11.417,11.3657,11.3914,67800.0
2005-04-13 15:00:00,17.74,17.8,17.71,17.75,242800.0,11.3849,11.4234,11.3657,11.3914,242800.0
2005-04-13 15:30:00,17.74,17.75,17.7,17.73,384600.0,11.3849,11.3914,11.3593,11.3785,384600.0
2005-04-14 09:30:00,17.69,17.77,17.69,17.72,70400.0,11.3528,11.4042,11.3528,11.3721,70400.0
2005-04-14 10:00:00,17.72,17.72,17.57,17.66,231200.0,11.3721,11.3721,11.2758,11.3336,231200.0
2005-04-14 10:30:00,17.66,17.7,17.63,17.68,207400.0,11.3336,11.3593,11.3143,11.3464,207400.0
2005-04-14 11:00:00,17.68,17.69,17.63,17.66,205200.0,11.3464,11.3528,11.3143,11.3336,205200.0
2005-04-14 11:30:00,17.65,17.67,17.63,17.64,310200.0,11.3272,11.34,11.3143,11.3208,310200.0
2005-04-14 12:00:00,17.64,17.65,17.62,17.63,124800.0,11.3208,11.3272,11.3079,11.3143,124800.0
2005-04-14 12:30:00,17.63,17.63,17.61,17.62,151200.0,11.3143,11.3143,11.3015,11.3079,151200.0
2005-04-14 13:00:00,17.62,17.62,17.56,17.57,133800.0,11.3079,11.3079,11.2694,11.2758,133800.0
2005-04-14 13:30:00,17.58,17.58,17.49,17.5,102000.0,11.2823,11.2823,11.2245,11.2309,102000.0
2005-04-14 14:00:00,17.5,17.57,17.49,17.5,149800.0,11.2309,11.2758,11.2245,11.2309,149800.0
2005-04-14 14:30:00,17.5,17.5,17.48,17.48,377200.0,11.2309,11.2309,11.2181,11.2181,377200.0
2005-04-14 15:00:00,17.5,17.51,17.47,17.5,106200.0,11.2309,11.2373,11.2117,11.2309,106200.0
2005-04-14 15:30:00,17.5,17.5,17.36,17.43,296600.0,11.2309,11.2309,11.1411,11.186,296600.0
2005-04-15 09:30:00,17.2,17.25,17.06,17.14,350400.0,11.0384,11.0705,10.9485,10.9999,350400.0
2005-04-15 10:00:00,17.12,17.16,16.94,17.02,344800.0,10.987,11.0127,10.8715,10.9229,344800.0
2005-04-15 10:30:00,17.02,17.11,17.02,17.07,146800.0,10.9229,10.9806,10.9229,10.955,146800.0
2005-04-15 11:00:00,17.07,17.1,17.05,17.08,90000.0,10.955,10.9742,10.9421,10.9614,90000.0
2005-04-15 11:30:00,17.08,17.08,17.0,17.0,89000.0,10.9614,10.9614,10.91,10.91,89000.0
2005-04-15 12:00:00,17.0,17.01,16.95,16.96,109400.0,10.91,10.9164,10.8779,10.8844,109400.0
2005-04-15 12:30:00,16.96,17.0,16.93,16.95,57800.0,10.8844,10.91,10.8651,10.8779,57800.0
2005-04-15 13:00:00,16.96,17.0,16.96,17.0,68200.0,10.8844,10.91,10.8844,10.91,68200.0
2005-04-15 13:30:00,17.0,17.0,16.93,16.99,183600.0,10.91,10.91,10.8651,10.9036,183600.0
2005-04-15 14:00:00,17.0,17.0,16.97,16.99,131000.0,10.91,10.91,10.8908,10.9036,131000.0
2005-04-15 14:30:00,17.0,17.02,16.95,17.0,298400.0,10.91,10.9229,10.8779,10.91,298400.0
2005-04-15 15:00:00,17.0,17.01,16.95,16.95,135800.0,10.91,10.9164,10.8779,10.8779,135800.0
2005-04-15 15:30:00,16.95,16.96,16.75,16.85,418000.0,10.8779,10.8844,10.7496,10.8138,418000.0
2005-04-18 09:30:00,16.95,17.08,16.85,16.99,223600.0,10.8779,10.9614,10.8138,10.9036,223600.0
2005-04-18 10:00:00,16.99,17.22,16.99,17.18,164800.0,10.9036,11.0512,10.9036,11.0255,164800.0
2005-04-18 10:30:00,17.2,17.25,17.13,17.15,333200.0,11.0384,11.0705,10.9935,11.0063,333200.0
2005-04-18 11:00:00,17.16,17.24,17.14,17.15,90200.0,11.0127,11.0641,10.9999,11.0063,90200.0
2005-04-18 11:30:00,17.15,17.17,17.04,17.09,254200.0,11.0063,11.0191,10.9357,10.9678,254200.0
2005-04-18 12:00:00,17.1,17.11,17.08,17.09,74800.0,10.9742,10.9806,10.9614,10.9678,74800.0
2005-04-18 12:30:00,17.09,17.15,17.09,17.14,89600.0,10.9678,11.0063,10.9678,10.9999,89600.0
2005-04-18 13:00:00,17.14,17.27,17.09,17.26,205800.0,10.9999,11.0833,10.9678,11.0769,205800.0
2005-04-18 13:30:00,17.26,17.29,17.23,17.29,75000.0,11.0769,11.0961,11.0576,11.0961,75000.0
2005-04-18 14:00:00,17.29,17.36,17.25,17.28,77000.0,11.0961,11.1411,11.0705,11.0897,77000.0
2005-04-18 14:30:00,17.28,17.36,17.22,17.25,95600.0,11.0897,11.1411,11.0512,11.0705,95600.0
2005-04-18 15:00:00,17.24,17.36,17.23,17.36,161200.0,11.0641,11.1411,11.0576,11.1411,161200.0
2005-04-18 15:30:00,17.36,17.38,17.3,17.33,321400.0,11.1411,11.1539,11.1026,11.1218,321400.0
2005-04-19 09:30:00,17.43,17.47,17.28,17.28,87200.0,11.186,11.2117,11.0897,11.0897,87200.0
2005-04-19 10:00:00,17.28,17.33,17.13,17.16,174800.0,11.0897,11.1218,10.9935,11.0127,174800.0
2005-04-19 10:30:00,17.15,17.22,17.14,17.18,48800.0,11.0063,11.0512,10.9999,11.0255,48800.0
2005-04-19 11:00:00,17.18,17.3,17.15,17.3,53800.0,11.0255,11.1026,11.0063,11.1026,53800.0
2005-04-19 11:30:00,17.29,17.3,17.25,17.26,55400.0,11.0961,11.1026,11.0705,11.0769,55400.0
2005-04-19 12:00:00,17.27,17.28,17.23,17.24,57800.0,11.0833,11.0897,11.0576,11.0641,57800.0
2005-04-19 12:30:00,17.25,17.29,17.23,17.23,127600.0,11.0705,11.0961,11.0576,11.0576,127600.0
2005-04-19 13:00:00,17.23,17.24,17.22,17.24,60600.0,11.0576,11.0641,11.0512,11.0641,60600.0
2005-04-19 13:30:00,17.24,17.3,17.23,17.28,49200.0,11.0641,11.1026,11.0576,11.0897,49200.0
2005-04-19 14:00:00,17.28,17.3,17.27,17.28,100400.0,11.0897,11.1026,11.0833,11.0897,100400.0
2005-04-19 14:30:00,17.28,17.3,17.24,17.25,48800.0,11.0897,11.1026,11.0641,11.0705,48800.0
2005-04-19 15:00:00,17.25,17.27,17.23,17.25,85400.0,11.0705,11.0833,11.0576,11.0705,85400.0
2005-04-19 15:30:00,17.27,17.28,17.19,17.2,302400.0,11.0833,11.0897,11.032,11.0384,302400.0
2005-04-20 09:30:00,17.25,17.25,16.99,17.07,72000.0,11.0705,11.0705,10.9036,10.955,72000.0
2005-04-20 10:00:00,17.06,17.15,17.05,17.15,64600.0,10.9485,11.0063,10.9421,11.0063,64600.0
2005-04-20 10:30:00,17.16,17.16,17.04,17.08,73400.0,11.0127,11.0127,10.9357,10.9614,73400.0
2005-04-20 11:00:00,17.08,17.13,17.03,17.05,89800.0,10.9614,10.9935,10.9293,10.9421,89800.0
2005-04-20 11:30:00,17.05,17.09,17.03,17.04,47600.0,10.9421,10.9678,10.9293,10.9357,47600.0
2005-04-20 12:00:00,17.04,17.04,17.0,17.0,92000.0,10.9357,10.9357,10.91,10.91,92000.0
2005-04-20 12:30:00,17.01,17.02,16.9,16.9,144600.0,10.9164,10.9229,10.8459,10.8459,144600.0
2005-04-20 13:00:00,16.91,16.95,16.88,16.92,100400.0,10.8523,10.8779,10.833,10.8587,100400.0
2005-04-20 13:30:00,16.92,16.92,16.88,16.91,69600.0,10.8587,10.8587,10.833,10.8523,69600.0
2005-04-20 14:00:00,16.91,16.93,16.85,16.86,57400.0,10.8523,10.8651,10.8138,10.8202,57400.0
2005-04-20 14:30:00,16.86,16.9,16.8,16.9,158800.0,10.8202,10.8459,10.7817,10.8459,158800.0
2005-04-20 15:00:00,16.89,16.9,16.87,16.88,460400.0,10.8394,10.8459,10.8266,10.833,460400.0
2005-04-20 15:30:00,16.88,16.89,16.84,16.86,453200.0,10.833,10.8394,10.8073,10.8202,453200.0
2005-04-21 09:30:00,17.2,17.2,17.0,17.03,209200.0,11.0384,11.0384,10.91,10.9293,209200.0
2005-04-21 10:00:00,17.02,17.05,16.9,16.99,116200.0,10.9229,10.9421,10.8459,10.9036,116200.0
2005-04-21 10:30:00,16.99,17.06,16.97,16.97,84600.0,10.9036,10.9485,10.8908,10.8908,84600.0
2005-04-21 11:00:00,16.96,16.99,16.92,16.92,116600.0,10.8844,10.9036,10.8587,10.8587,116600.0
2005-04-21 11:30:00,16.92,16.98,16.92,16.96,92200.0,10.8587,10.8972,10.8587,10.8844,92200.0
2005-04-21 12:00:00,16.97,17.03,16.97,17.02,64800.0,10.8908,10.9293,10.8908,10.9229,64800.0
2005-04-21 12:30:00,17.03,17.03,16.99,16.99,16400.0,10.9293,10.9293,10.9036,10.9036,16400.0
2005-04-21 13:00:00,16.99,17.05,16.96,16.97,66800.0,10.9036,10.9421,10.8844,10.8908,66800.0
2005-04-21 13:30:00,16.96,17.02,16.96,17.0,45200.0,10.8844,10.9229,10.8844,10.91,45200.0
2005-04-21 14:00:00,17.0,17.1,17.0,17.1,216800.0,10.91,10.9742,10.91,10.9742,216800.0
2005-04-21 14:30:00,17.09,17.16,17.08,17.15,57400.0,10.9678,11.0127,10.9614,11.0063,57400.0
2005-04-21 15:00:00,17.14,17.24,17.14,17.21,120400.0,10.9999,11.0641,10.9999,11.0448,120400.0
2005-04-21 15:30:00,17.22,17.27,17.21,17.25,218000.0,11.0512,11.0833,11.0448,11.0705,218000.0
2005-04-22 09:30:00,17.23,17.23,17.08,17.1,206200.0,11.0576,11.0576,10.9614,10.9742,206200.0
2005-04-22 10:00:00,17.09,17.1,17.02,17.05,89200.0,10.9678,10.9742,10.9229,10.9421,89200.0
2005-04-22 10:30:00,17.05,17.13,17.03,17.04,42400.0,10.9421,10.9935,10.9293,10.9357,42400.0
2005-04-22 11:00:00,17.04,17.07,17.03,17.05,103200.0,10.9357,10.955,10.9293,10.9421,103200.0
2005-04-22 11:30:00,17.05,17.08,17.03,17.04,55400.0,10.9421,10.9614,10.9293,10.9357,55400.0
2005-04-22 12:00:00,17.04,17.06,17.02,17.06,55200.0,10.9357,10.9485,10.9229,10.9485,55200.0
2005-04-22 12:30:00,17.06,17.08,17.05,17.06,36200.0,10.9485,10.9614,10.9421,10.9485,36200.0
2005-04-22 13:00:00,17.05,17.13,17.05,17.11,43000.0,10.9421,10.9935,10.9421,10.9806,43000.0
2005-04-22 13:30:00,17.11,17.11,17.07,17.08,91800.0,10.9806,10.9806,10.955,10.9614,91800.0
2005-04-22 14:00:00,17.07,17.07,16.93,16.94,133400.0,10.955,10.955,10.8651,10.8715,133400.0
2005-04-22 14:30:00,16.94,16.97,16.84,16.86,214200.0,10.8715,10.8908,10.8073,10.8202,214200.0
2005-04-22 15:00:00,16.85,16.86,16.75,16.78,326400.0,10.8138,10.8202,10.7496,10.7688,326400.0
2005-04-22 15:30:00,16.78,16.87,16.76,16.85,498200.0,10.7688,10.8266,10.756,10.8138,498200.0
2005-04-25 09:30:00,16.85,16.95,16.78,16.78,200800.0,10.8138,10.8779,10.7688,10.7688,200800.0
2005-04-25 10:00:00,16.77,17.0,16.75,16.97,189000.0,10.7624,10.91,10.7496,10.8908,189000.0
2005-04-25 10:30:00,16.95,16.97,16.86,16.9,38000.0,10.8779,10.8908,10.8202,10.8459,38000.0
2005-04-25 11:00:00,16.9,16.99,16.9,16.99,42000.0,10.8459,10.9036,10.8459,10.9036,42000.0
2005-04-25 11:30:00,16.98,17.0,16.97,17.0,16200.0,10.8972,10.91,10.8908,10.91,16200.0
2005-04-25 12:00:00,17.0,17.0,16.97,16.99,22400.0,10.91,10.91,10.8908,10.9036,22400.0
2005-04-25 12:30:00,16.99,17.0,16.97,17.0,25200.0,10.9036,10.91,10.8908,10.91,25200.0
2005-04-25 13:00:00,17.0,17.0,16.97,16.99,26400.0,10.91,10.91,10.8908,10.9036,26400.0
2005-04-25 13:30:00,16.99,17.07,16.99,16.99,84200.0,10.9036,10.955,10.9036,10.9036,84200.0
2005-04-25 14:00:00,16.98,17.01,16.98,17.01,37200.0,10.8972,10.9164,10.8972,10.9164,37200.0
2005-04-25 14:30:00,17.01,17.08,17.01,17.07,103400.0,10.9164,10.9614,10.9164,10.955,103400.0
2005-04-25 15:00:00,17.07,17.08,16.98,17.04,123800.0,10.955,10.9614,10.8972,10.9357,123800.0
2005-04-25 15:30:00,17.06,17.07,16.91,17.02,175800.0,10.9485,10.955,10.8523,10.9229,175800.0
2005-04-26 09:30:00,16.98,16.98,16.82,16.84,78800.0,10.8972,10.8972,10.7945,10.8073,78800.0
2005-04-26 10:00:00,16.84,17.06,16.84,16.95,119800.0,10.8073,10.9485,10.8073,10.8779,119800.0
2005-04-26 10:30:00,16.95,17.2,16.93,17.16,69200.0,10.8779,11.0384,10.8651,11.0127,69200.0
2005-04-26 11:00:00,17.16,17.21,17.08,17.09,83200.0,11.0127,11.0448,10.9614,10.9678,83200.0
2005-04-26 11:30:00,17.1,17.12,17.04,17.04,46800.0,10.9742,10.987,10.9357,10.9357,46800.0
2005-04-26 12:00:00,17.05,17.05,17.01,17.02,56600.0,10.9421,10.9421,10.9164,10.9229,56600.0
2005-04-26 12:30:00,17.02,17.04,16.99,17.0,29600.0,10.9229,10.9357,10.9036,10.91,29600.0
2005-04-26 13:00:00,17.0,17.04,16.98,17.0,53000.0,10.91,10.9357,10.8972,10.91,53000.0
2005-04-26 13:30:00,17.0,17.03,17.0,17.02,34600.0,10.91,10.9293,10.91,10.9229,34600.0
2005-04-26 14:00:00,17.02,17.03,16.96,16.97,219800.0,10.9229,10.9293,10.8844,10.8908,219800.0
2005-04-26 14:30:00,16.97,17.02,16.97,17.0,154600.0,10.8908,10.9229,10.8908,10.91,154600.0
2005-04-26 15:00:00,17.0,17.03,17.0,17.0,87000.0,10.91,10.9293,10.91,10.91,87000.0
2005-04-26 15:30:00,17.0,17.0,16.97,16.98,127200.0,10.91,10.91,10.8908,10.8972,127200.0
2005-04-27 09:30:00,16.97,17.07,16.79,16.81,187000.0,10.8908,10.955,10.7753,10.7881,187000.0
2005-04-27 10:00:00,16.81,16.89,16.81,16.87,93400.0,10.7881,10.8394,10.7881,10.8266,93400.0
2005-04-27 10:30:00,16.87,16.99,16.86,16.99,35400.0,10.8266,10.9036,10.8202,10.9036,35400.0
2005-04-27 11:00:00,16.99,17.0,16.9,17.0,65600.0,10.9036,10.91,10.8459,10.91,65600.0
2005-04-27 11:30:00,17.0,17.15,16.98,17.15,121800.0,10.91,11.0063,10.8972,11.0063,121800.0
2005-04-27 12:00:00,17.15,17.24,17.15,17.21,94400.0,11.0063,11.0641,11.0063,11.0448,94400.0
2005-04-27 12:30:00,17.21,17.25,17.2,17.24,184400.0,11.0448,11.0705,11.0384,11.0641,184400.0
2005-04-27 13:00:00,17.24,17.37,17.24,17.34,164000.0,11.0641,11.1475,11.0641,11.1282,164000.0
2005-04-27 13:30:00,17.34,17.35,17.25,17.25,73400.0,11.1282,11.1346,11.0705,11.0705,73400.0
2005-04-27 14:00:00,17.25,17.27,17.2,17.24,89800.0,11.0705,11.0833,11.0384,11.0641,89800.0
2005-04-27 14:30:00,17.24,17.28,17.22,17.25,96200.0,11.0641,11.0897,11.0512,11.0705,96200.0
2005-04-27 15:00:00,17.26,17.29,17.24,17.24,98400.0,11.0769,11.0961,11.0641,11.0641,98400.0
2005-04-27 15:30:00,17.24,17.25,17.18,17.19,291600.0,11.0641,11.0705,11.0255,11.032,291600.0
2005-04-28 09:30:00,17.16,17.16,16.91,16.91,222200.0,11.0127,11.0127,10.8523,10.8523,222200.0
2005-04-28 10:00:00,16.91,17.01,16.91,17.01,188800.0,10.8523,10.9164,10.8523,10.9164,188800.0
2005-04-28 10:30:00,17.01,17.06,16.95,16.98,72600.0,10.9164,10.9485,10.8779,10.8972,72600.0
2005-04-28 11:00:00,17.0,17.01,16.93,16.93,106400.0,10.91,10.9164,10.8651,10.8651,106400.0
2005-04-28 11:30:00,16.93,16.93,16.81,16.85,186200.0,10.8651,10.8651,10.7881,10.8138,186200.0
2005-04-28 12:00:00,16.85,16.92,16.85,16.92,91200.0,10.8138,10.8587,10.8138,10.8587,91200.0
2005-04-28 12:30:00,16.92,16.98,16.92,16.96,61000.0,10.8587,10.8972,10.8587,10.8844,61000.0
2005-04-28 13:00:00,16.96,16.96,16.92,16.93,162200.0,10.8844,10.8844,10.8587,10.8651,162200.0
2005-04-28 13:30:00,16.92,16.93,16.9,16.92,159800.0,10.8587,10.8651,10.8459,10.8587,159800.0
2005-04-28 14:00:00,16.92,16.93,16.89,16.9,207600.0,10.8587,10.8651,10.8394,10.8459,207600.0
2005-04-28 14:30:00,16.9,16.9,16.8,16.89,219600.0,10.8459,10.8459,10.7817,10.8394,219600.0
2005-04-28 15:00:00,16.89,16.91,16.87,16.87,136400.0,10.8394,10.8523,10.8266,10.8266,136400.0
2005-04-28 15:30:00,16.86,16.87,16.78,16.79,343600.0,10.8202,10.8266,10.7688,10.7753,343600.0
2005-04-29 09:30:00,16.84,16.85,16.6,16.75,273600.0,10.8073,10.8138,10.6533,10.7496,273600.0
2005-04-29 10:00:00,16.76,16.83,16.63,16.63,1351600.0,10.756,10.8009,10.6726,10.6726,1351600.0
2005-04-29 10:30:00,16.63,16.63,16.38,16.5,518600.0,10.6726,10.6726,10.5121,10.5891,518600.0
2005-04-29 11:00:00,16.53,16.57,16.49,16.57,244400.0,10.6084,10.6341,10.5827,10.6341,244400.0
2005-04-29 11:30:00,16.58,16.58,16.47,16.47,323000.0,10.6405,10.6405,10.5699,10.5699,323000.0
2005-04-29 12:00:00,16.47,16.52,16.46,16.47,264400.0,10.5699,10.602,10.5635,10.5699,264400.0
2005-04-29 12:30:00,16.47,16.51,16.47,16.5,106600.0,10.5699,10.5956,10.5699,10.5891,106600.0
2005-04-29 13:00:00,16.5,16.58,16.49,16.53,264200.0,10.5891,10.6405,10.5827,10.6084,264200.0
2005-04-29 13:30:00,16.53,16.53,16.5,16.52,388400.0,10.6084,10.6084,10.5891,10.602,388400.0
2005-04-29 14:00:00,16.52,16.67,16.49,16.67,234000.0,10.602,10.6982,10.5827,10.6982,234000.0
2005-04-29 14:30:00,16.67,16.67,16.58,16.64,246200.0,10.6982,10.6982,10.6405,10.679,246200.0
2005-04-29 15:00:00,16.64,16.72,16.62,16.65,270200.0,10.679,10.7303,10.6662,10.6854,270200.0
2005-04-29 15:30:00,16.65,16.77,16.64,16.73,471800.0,10.6854,10.7624,10.679,10.7368,471800.0
2005-05-02 09:30:00,16.75,16.88,16.73,16.86,151000.0,10.7496,10.833,10.7368,10.8202,151000.0
2005-05-02 10:00:00,16.87,16.93,16.72,16.75,289400.0,10.8266,10.8651,10.7303,10.7496,289400.0
2005-05-02 10:30:00,16.75,16.94,16.73,16.92,214000.0,10.7496,10.8715,10.7368,10.8587,214000.0
2005-05-02 11:00:00,16.92,16.92,16.85,16.9,76800.0,10.8587,10.8587,10.8138,10.8459,76800.0
2005-05-02 11:30:00,16.9,16.98,16.9,16.98,85200.0,10.8459,10.8972,10.8459,10.8972,85200.0
2005-05-02 12:00:00,16.98,17.07,16.96,17.06,149400.0,10.8972,10.955,10.8844,10.9485,149400.0
2005-05-02 12:30:00,17.07,17.08,16.99,16.99,199400.0,10.955,10.9614,10.9036,10.9036,199400.0
2005-05-02 13:00:00,16.99,17.0,16.97,17.0,83400.0,10.9036,10.91,10.8908,10.91,83400.0
2005-05-02 13:30:00,17.0,17.05,16.97,17.04,102400.0,10.91,10.9421,10.8908,10.9357,102400.0
2005-05-02 14:00:00,17.04,17.04,16.96,16.98,195400.0,10.9357,10.9357,10.8844,10.8972,195400.0
2005-05-02 14:30:00,16.98,17.01,16.97,17.0,127200.0,10.8972,10.9164,10.8908,10.91,127200.0
2005-05-02 15:00:00,17.01,17.1,17.0,17.07,97000.0,10.9164,10.9742,10.91,10.955,97000.0
2005-05-02 15:30:00,17.07,17.09,17.0,17.04,163600.0,10.955,10.9678,10.91,10.9357,163600.0
2005-05-03 09:30:00,17.03,17.19,17.02,17.16,44600.0,10.9293,11.032,10.9229,11.0127,44600.0
2005-05-03 10:00:00,17.17,17.22,17.16,17.18,36200.0,11.0191,11.0512,11.0127,11.0255,36200.0
2005-05-03 10:30:00,17.18,17.23,17.16,17.16,45600.0,11.0255,11.0576,11.0127,11.0127,45600.0
2005-05-03 11:00:00,17.16,17.22,17.13,17.18,97200.0,11.0127,11.0512,10.9935,11.0255,97200.0
2005-05-03 11:30:00,17.18,17.25,17.18,17.23,39200.0,11.0255,11.0705,11.0255,11.0576,39200.0
2005-05-03 12:00:00,17.24,17.24,17.19,17.2,41800.0,11.0641,11.0641,11.032,11.0384,41800.0
2005-05-03 12:30:00,17.19,17.2,17.17,17.2,83200.0,11.032,11.0384,11.0191,11.0384,83200.0
2005-05-03 13:00:00,17.19,17.22,17.18,17.22,36000.0,11.032,11.0512,11.0255,11.0512,36000.0
2005-05-03 13:30:00,17.23,17.23,17.2,17.21,96200.0,11.0576,11.0576,11.0384,11.0448,96200.0
2005-05-03 14:00:00,17.22,17.23,17.09,17.15,223800.0,11.0512,11.0576,10.9678,11.0063,223800.0
2005-05-03 14:30:00,17.15,17.24,17.15,17.2,212400.0,11.0063,11.0641,11.0063,11.0384,212400.0
2005-05-03 15:00:00,17.2,17.21,17.09,17.2,280600.0,11.0384,11.0448,10.9678,11.0384,280600.0
2005-05-03 15:30:00,17.2,17.21,17.17,17.18,347200.0,11.0384,11.0448,11.0191,11.0255,347200.0
2005-05-04 09:30:00,17.28,17.28,17.18,17.2,98600.0,11.0897,11.0897,11.0255,11.0384,98600.0
2005-05-04 10:00:00,17.21,17.29,17.19,17.21,61200.0,11.0448,11.0961,11.032,11.0448,61200.0
2005-05-04 10:30:00,17.21,17.3,17.21,17.29,86800.0,11.0448,11.1026,11.0448,11.0961,86800.0
2005-05-04 11:00:00,17.29,17.42,17.29,17.41,127200.0,11.0961,11.1796,11.0961,11.1732,127200.0
2005-05-04 11:30:00,17.41,17.42,17.34,17.34,64600.0,11.1732,11.1796,11.1282,11.1282,64600.0
2005-05-04 12:00:00,17.35,17.36,17.28,17.28,58800.0,11.1346,11.1411,11.0897,11.0897,58800.0
2005-05-04 12:30:00,17.28,17.31,17.28,17.29,60800.0,11.0897,11.109,11.0897,11.0961,60800.0
2005-05-04 13:00:00,17.28,17.3,17.27,17.3,72000.0,11.0897,11.1026,11.0833,11.1026,72000.0
2005-05-04 13:30:00,17.3,17.39,17.3,17.39,83400.0,11.1026,11.1603,11.1026,11.1603,83400.0
2005-05-04 14:00:00,17.4,17.41,17.31,17.34,73200.0,11.1667,11.1732,11.109,11.1282,73200.0
2005-05-04 14:30:00,17.35,17.42,17.34,17.41,60800.0,11.1346,11.1796,11.1282,11.1732,60800.0
2005-05-04 15:00:00,17.41,17.43,17.39,17.43,139400.0,11.1732,11.186,11.1603,11.186,139400.0
2005-05-04 15:30:00,17.43,17.45,17.42,17.44,235000.0,11.186,11.1988,11.1796,11.1924,235000.0
2005-05-05 09:30:00,17.45,17.78,17.35,17.62,242800.0,11.1988,11.4106,11.1346,11.3079,242800.0
2005-05-05 10:00:00,17.63,17.8,17.63,17.74,130600.0,11.3143,11.4234,11.3143,11.3849,130600.0
2005-05-05 10:30:00,17.72,18.06,17.72,17.9,656200.0,11.3721,11.5903,11.3721,11.4876,656200.0
2005-05-05 11:00:00,17.89,17.92,17.84,17.85,114000.0,11.4812,11.5005,11.4491,11.4555,114000.0
2005-05-05 11:30:00,17.85,17.85,17.83,17.85,112200.0,11.4555,11.4555,11.4427,11.4555,112200.0
2005-05-05 12:00:00,17.84,17.93,17.84,17.92,83600.0,11.4491,11.5069,11.4491,11.5005,83600.0
2005-05-05 12:30:00,17.91,17.92,17.78,17.78,156200.0,11.494,11.5005,11.4106,11.4106,156200.0
2005-05-05 13:00:00,17.78,17.8,17.63,17.65,91400.0,11.4106,11.4234,11.3143,11.3272,91400.0
2005-05-05 13:30:00,17.65,17.73,17.58,17.61,112400.0,11.3272,11.3785,11.2823,11.3015,112400.0
2005-05-05 14:00:00,17.61,17.65,17.6,17.62,251400.0,11.3015,11.3272,11.2951,11.3079,251400.0
2005-05-05 14:30:00,17.62,17.64,17.54,17.55,62000.0,11.3079,11.3208,11.2566,11.263,62000.0
2005-05-05 15:00:00,17.52,17.63,17.52,17.61,75000.0,11.2437,11.3143,11.2437,11.3015,75000.0
2005-05-05 15:30:00,17.61,17.7,17.58,17.58,158400.0,11.3015,11.3593,11.2823,11.2823,158400.0
2005-05-06 09:30:00,17.57,17.58,17.47,17.52,144000.0,11.2758,11.2823,11.2117,11.2437,144000.0
2005-05-06 10:00:00,17.53,17.53,17.39,17.43,111600.0,11.2502,11.2502,11.1603,11.186,111600.0
2005-05-06 10:30:00,17.43,17.45,17.38,17.4,64800.0,11.186,11.1988,11.1539,11.1667,64800.0
2005-05-06 11:00:00,17.41,17.48,17.41,17.47,56800.0,11.1732,11.2181,11.1732,11.2117,56800.0
2005-05-06 11:30:00,17.47,17.48,17.35,17.35,107600.0,11.2117,11.2181,11.1346,11.1346,107600.0
2005-05-06 12:00:00,17.35,17.36,17.25,17.26,212800.0,11.1346,11.1411,11.0705,11.0769,212800.0
2005-05-06 12:30:00,17.25,17.25,17.19,17.21,81600.0,11.0705,11.0705,11.032,11.0448,81600.0
2005-05-06 13:00:00,17.21,17.28,17.2,17.28,263800.0,11.0448,11.0897,11.0384,11.0897,263800.0
2005-05-06 13:30:00,17.28,17.32,17.24,17.28,141600.0,11.0897,11.1154,11.0641,11.0897,141600.0
2005-05-06 14:00:00,17.27,17.3,17.25,17.25,87200.0,11.0833,11.1026,11.0705,11.0705,87200.0
2005-05-06 14:30:00,17.25,17.25,17.17,17.23,244600.0,11.0705,11.0705,11.0191,11.0576,244600.0
2005-05-06 15:00:00,17.23,17.24,17.18,17.21,88000.0,11.0576,11.0641,11.0255,11.0448,88000.0
2005-05-06 15:30:00,17.21,17.21,17.14,17.17,286000.0,11.0448,11.0448,10.9999,11.0191,286000.0
2005-05-09 09:30:00,17.13,17.29,17.09,17.28,48400.0,10.9935,11.0961,10.9678,11.0897,48400.0
2005-05-09 10:00:00,17.27,17.27,17.12,17.23,37600.0,11.0833,11.0833,10.987,11.0576,37600.0
2005-05-09 10:30:00,17.23,17.28,17.21,17.25,52200.0,11.0576,11.0897,11.0448,11.0705,52200.0
2005-05-09 11:00:00,17.25,17.25,17.2,17.24,69000.0,11.0705,11.0705,11.0384,11.0641,69000.0
2005-05-09 11:30:00,17.24,17.33,17.23,17.27,101200.0,11.0641,11.1218,11.0576,11.0833,101200.0
2005-05-09 12:00:00,17.27,17.43,17.27,17.34,99200.0,11.0833,11.186,11.0833,11.1282,99200.0
2005-05-09 12:30:00,17.34,17.35,17.32,17.33,39600.0,11.1282,11.1346,11.1154,11.1218,39600.0
2005-05-09 13:00:00,17.33,17.33,17.23,17.24,32600.0,11.1218,11.1218,11.0576,11.0641,32600.0
2005-05-09 13:30:00,17.24,17.25,17.19,17.25,86600.0,11.0641,11.0705,11.032,11.0705,86600.0
2005-05-09 14:00:00,17.25,17.25,17.19,17.2,48600.0,11.0705,11.0705,11.032,11.0384,48600.0
2005-05-09 14:30:00,17.2,17.24,17.18,17.24,81800.0,11.0384,11.0641,11.0255,11.0641,81800.0
2005-05-09 15:00:00,17.23,17.24,17.16,17.21,169200.0,11.0576,11.0641,11.0127,11.0448,169200.0
2005-05-09 15:30:00,17.21,17.25,17.2,17.25,140800.0,11.0448,11.0705,11.0384,11.0705,140800.0
2005-05-10 09:30:00,17.25,17.25,17.1,17.17,61200.0,11.0705,11.0705,10.9742,11.0191,61200.0
2005-05-10 10:00:00,17.18,17.22,17.14,17.17,86400.0,11.0255,11.0512,10.9999,11.0191,86400.0
2005-05-10 10:30:00,17.16,17.25,17.16,17.25,101200.0,11.0127,11.0705,11.0127,11.0705,101200.0
2005-05-10 11:00:00,17.25,17.31,17.25,17.28,71600.0,11.0705,11.109,11.0705,11.0897,71600.0
2005-05-10 11:30:00,17.27,17.29,17.18,17.21,39000.0,11.0833,11.0961,11.0255,11.0448,39000.0
2005-05-10 12:00:00,17.23,17.3,17.21,17.3,68400.0,11.0576,11.1026,11.0448,11.1026,68400.0
2005-05-10 12:30:00,17.3,17.35,17.3,17.34,58800.0,11.1026,11.1346,11.1026,11.1282,58800.0
2005-05-10 13:00:00,17.34,17.38,17.33,17.38,79000.0,11.1282,11.1539,11.1218,11.1539,79000.0
2005-05-10 13:30:00,17.37,17.4,17.35,17.37,59400.0,11.1475,11.1667,11.1346,11.1475,59400.0
2005-05-10 14:00:00,17.38,17.4,17.35,17.38,76200.0,11.1539,11.1667,11.1346,11.1539,76200.0
2005-05-10 14:30:00,17.39,17.39,17.32,17.33,133200.0,11.1603,11.1603,11.1154,11.1218,133200.0
2005-05-10 15:00:00,17.33,17.38,17.32,17.36,238800.0,11.1218,11.1539,11.1154,11.1411,238800.0
2005-05-10 15:30:00,17.36,17.4,17.35,17.4,206000.0,11.1411,11.1667,11.1346,11.1667,206000.0
2005-05-11 09:30:00,17.43,17.5,17.41,17.43,15200.0,11.186,11.2309,11.1732,11.186,15200.0
2005-05-11 10:00:00,17.42,17.43,17.35,17.37,17200.0,11.1796,11.186,11.1346,11.1475,17200.0
2005-05-11 10:30:00,17.36,17.41,17.26,17.31,36800.0,11.1411,11.1732,11.0769,11.109,36800.0
2005-05-11 11:00:00,17.31,17.31,17.22,17.22,22600.0,11.109,11.109,11.0512,11.0512,22600.0
2005-05-11 11:30:00,17.23,17.24,17.22,17.23,26200.0,11.0576,11.0641,11.0512,11.0576,26200.0
2005-05-11 12:00:00,17.23,17.28,17.15,17.24,50000.0,11.0576,11.0897,11.0063,11.0641,50000.0
2005-05-11 12:30:00,17.23,17.27,17.22,17.25,16400.0,11.0576,11.0833,11.0512,11.0705,16400.0
2005-05-11 13:00:00,17.25,17.3,17.24,17.25,110800.0,11.0705,11.1026,11.0641,11.0705,110800.0
2005-05-11 13:30:00,17.25,17.25,17.18,17.21,18200.0,11.0705,11.0705,11.0255,11.0448,18200.0
2005-05-11 14:00:00,17.21,17.31,17.2,17.29,93800.0,11.0448,11.109,11.0384,11.0961,93800.0
2005-05-11 14:30:00,17.29,17.33,17.27,17.32,77800.0,11.0961,11.1218,11.0833,11.1154,77800.0
2005-05-11 15:00:00,17.32,17.32,17.22,17.24,44200.0,11.1154,11.1154,11.0512,11.0641,44200.0
2005-05-11 15:30:00,17.25,17.28,17.25,17.25,111200.0,11.0705,11.0897,11.0705,11.0705,111200.0
2005-05-12 09:30:00,17.22,17.23,17.03,17.09,229000.0,11.0512,11.0576,10.9293,10.9678,229000.0
2005-05-12 10:00:00,17.09,17.2,17.05,17.15,248600.0,10.9678,11.0384,10.9421,11.0063,248600.0
2005-05-12 10:30:00,17.15,17.24,17.15,17.2,115800.0,11.0063,11.0641,11.0063,11.0384,115800.0
2005-05-12 11:00:00,17.18,17.19,17.13,17.16,75400.0,11.0255,11.032,10.9935,11.0127,75400.0
2005-05-12 11:30:00,17.17,17.22,17.16,17.22,102000.0,11.0191,11.0512,11.0127,11.0512,102000.0
2005-05-12 12:00:00,17.23,17.3,17.2,17.27,130600.0,11.0576,11.1026,11.0384,11.0833,130600.0
2005-05-12 12:30:00,17.27,17.27,17.21,17.23,27800.0,11.0833,11.0833,11.0448,11.0576,27800.0
2005-05-12 13:00:00,17.21,17.24,17.21,17.22,22200.0,11.0448,11.0641,11.0448,11.0512,22200.0
2005-05-12 13:30:00,17.22,17.22,17.2,17.21,62400.0,11.0512,11.0512,11.0384,11.0448,62400.0
2005-05-12 14:00:00,17.22,17.22,17.17,17.18,146000.0,11.0512,11.0512,11.0191,11.0255,146000.0
2005-05-12 14:30:00,17.18,17.22,17.16,17.21,163600.0,11.0255,11.0512,11.0127,11.0448,163600.0
2005-05-12 15:00:00,17.21,17.24,17.19,17.22,180400.0,11.0448,11.0641,11.032,11.0512,180400.0
2005-05-12 15:30:00,17.22,17.23,17.19,17.21,205800.0,11.0512,11.0576,11.032,11.0448,205800.0
2005-05-13 09:30:00,17.21,17.3,17.17,17.23,67800.0,11.0448,11.1026,11.0191,11.0576,67800.0
2005-05-13 10:00:00,17.24,17.24,17.18,17.22,56200.0,11.0641,11.0641,11.0255,11.0512,56200.0
2005-05-13 10:30:00,17.23,17.29,17.23,17.29,43200.0,11.0576,11.0961,11.0576,11.0961,43200.0
2005-05-13 11:00:00,17.29,17.36,17.29,17.36,44400.0,11.0961,11.1411,11.0961,11.1411,44400.0
2005-05-13 11:30:00,17.37,17.37,17.34,17.35,37200.0,11.1475,11.1475,11.1282,11.1346,37200.0
2005-05-13 12:00:00,17.35,17.35,17.3,17.32,45800.0,11.1346,11.1346,11.1026,11.1154,45800.0
2005-05-13 12:30:00,17.33,17.33,17.28,17.29,65200.0,11.1218,11.1218,11.0897,11.0961,65200.0
2005-05-13 13:00:00,17.29,17.31,17.23,17.25,61800.0,11.0961,11.109,11.0576,11.0705,61800.0
2005-05-13 13:30:00,17.24,17.29,17.24,17.29,48400.0,11.0641,11.0961,11.0641,11.0961,48400.0
2005-05-13 14:00:00,17.28,17.31,17.25,17.28,88400.0,11.0897,11.109,11.0705,11.0897,88400.0
2005-05-13 14:30:00,17.27,17.27,17.1,17.2,259000.0,11.0833,11.0833,10.9742,11.0384,259000.0
2005-05-13 15:00:00,17.2,17.36,17.19,17.35,140600.0,11.0384,11.1411,11.032,11.1346,140600.0
2005-05-13 15:30:00,17.35,17.4,17.3,17.32,230600.0,11.1346,11.1667,11.1026,11.1154,230600.0
2005-05-16 09:30:00,17.29,17.47,17.25,17.41,61800.0,11.0961,11.2117,11.0705,11.1732,61800.0
2005-05-16 10:00:00,17.42,17.57,17.4,17.52,97200.0,11.1796,11.2758,11.1667,11.2437,97200.0
2005-05-16 10:30:00,17.52,17.54,17.48,17.52,43200.0,11.2437,11.2566,11.2181,11.2437,43200.0
2005-05-16 11:00:00,17.52,17.59,17.46,17.54,105600.0,11.2437,11.2887,11.2052,11.2566,105600.0
2005-05-16 11:30:00,17.54,17.54,17.47,17.47,32800.0,11.2566,11.2566,11.2117,11.2117,32800.0
2005-05-16 12:00:00,17.47,17.5,17.46,17.5,39000.0,11.2117,11.2309,11.2052,11.2309,39000.0
2005-05-16 12:30:00,17.5,17.52,17.47,17.48,20000.0,11.2309,11.2437,11.2117,11.2181,20000.0
2005-05-16 13:00:00,17.49,17.5,17.47,17.49,27000.0,11.2245,11.2309,11.2117,11.2245,27000.0
2005-05-16 13:30:00,17.5,17.5,17.47,17.5,46200.0,11.2309,11.2309,11.2117,11.2309,46200.0
2005-05-16 14:00:00,17.5,17.51,17.47,17.48,29400.0,11.2309,11.2373,11.2117,11.2181,29400.0
2005-05-16 14:30:00,17.48,17.5,17.47,17.49,24200.0,11.2181,11.2309,11.2117,11.2245,24200.0
2005-05-16 15:00:00,17.49,17.56,17.48,17.55,103400.0,11.2245,11.2694,11.2181,11.263,103400.0
2005-05-16 15:30:00,17.54,17.6,17.53,17.59,169200.0,11.2566,11.2951,11.2502,11.2887,169200.0
2005-05-17 09:30:00,17.6,17.99,17.6,17.99,148800.0,11.2951,11.5454,11.2951,11.5454,148800.0
2005-05-17 10:00:00,17.98,18.03,17.91,17.99,230200.0,11.539,11.571,11.494,11.5454,230200.0
2005-05-17 10:30:00,17.99,18.0,17.97,17.98,144000.0,11.5454,11.5518,11.5325,11.539,144000.0
2005-05-17 11:00:00,17.97,17.98,17.93,17.95,70200.0,11.5325,11.539,11.5069,11.5197,70200.0
2005-05-17 11:30:00,17.95,18.09,17.95,18.08,213200.0,11.5197,11.6096,11.5197,11.6031,213200.0
2005-05-17 12:00:00,18.08,18.24,18.08,18.22,175800.0,11.6031,11.7058,11.6031,11.693,175800.0
2005-05-17 12:30:00,18.21,18.21,18.11,18.11,195600.0,11.6866,11.6866,11.6224,11.6224,195600.0
2005-05-17 13:00:00,18.11,18.22,18.11,18.2,110400.0,11.6224,11.693,11.6224,11.6801,110400.0
2005-05-17 13:30:00,18.21,18.27,18.18,18.25,174400.0,11.6866,11.7251,11.6673,11.7122,174400.0
2005-05-17 14:00:00,18.25,18.26,18.22,18.22,113800.0,11.7122,11.7187,11.693,11.693,113800.0
2005-05-17 14:30:00,18.22,18.33,18.22,18.27,151200.0,11.693,11.7636,11.693,11.7251,151200.0
2005-05-17 15:00:00,18.27,18.31,18.25,18.31,180800.0,11.7251,11.7507,11.7122,11.7507,180800.0
2005-05-17 15:30:00,18.31,18.32,18.26,18.27,249000.0,11.7507,11.7572,11.7187,11.7251,249000.0
2005-05-18 09:30:00,18.5,18.65,18.5,18.6,221000.0,11.8727,11.9689,11.8727,11.9369,221000.0
2005-05-18 10:00:00,18.6,18.65,18.59,18.61,134200.0,11.9369,11.9689,11.9304,11.9433,134200.0
2005-05-18 10:30:00,18.62,18.62,18.55,18.58,167000.0,11.9497,11.9497,11.9048,11.924,167000.0
2005-05-18 11:00:00,18.59,18.61,18.56,18.61,106400.0,11.9304,11.9433,11.9112,11.9433,106400.0
2005-05-18 11:30:00,18.61,18.62,18.57,18.62,68000.0,11.9433,11.9497,11.9176,11.9497,68000.0
2005-05-18 12:00:00,18.62,18.67,18.62,18.67,42000.0,11.9497,11.9818,11.9497,11.9818,42000.0
2005-05-18 12:30:00,18.67,18.8,18.67,18.8,208800.0,11.9818,12.0652,11.9818,12.0652,208800.0
2005-05-18 13:00:00,18.79,18.81,18.77,18.8,138000.0,12.0588,12.0716,12.046,12.0652,138000.0
2005-05-18 13:30:00,18.8,18.83,18.77,18.8,109000.0,12.0652,12.0845,12.046,12.0652,109000.0
2005-05-18 14:00:00,18.8,18.81,18.73,18.76,60600.0,12.0652,12.0716,12.0203,12.0395,60600.0
2005-05-18 14:30:00,18.76,18.86,18.73,18.85,147400.0,12.0395,12.1037,12.0203,12.0973,147400.0
2005-05-18 15:00:00,18.85,18.86,18.79,18.81,137400.0,12.0973,12.1037,12.0588,12.0716,137400.0
2005-05-18 15:30:00,18.81,18.84,18.73,18.75,259600.0,12.0716,12.0909,12.0203,12.0331,259600.0
2005-05-19 09:30:00,18.67,18.9,18.61,18.89,79000.0,11.9818,12.1294,11.9433,12.123,79000.0
2005-05-19 10:00:00,18.9,19.15,18.9,19.04,389000.0,12.1294,12.2898,12.1294,12.2192,389000.0
2005-05-19 10:30:00,19.04,19.04,18.95,18.98,89000.0,12.2192,12.2192,12.1615,12.1807,89000.0
2005-05-19 11:00:00,18.98,19.02,18.96,18.96,66200.0,12.1807,12.2064,12.1679,12.1679,66200.0
2005-05-19 11:30:00,18.96,18.99,18.95,18.95,69400.0,12.1679,12.1871,12.1615,12.1615,69400.0
2005-05-19 12:00:00,18.95,18.95,18.82,18.89,190200.0,12.1615,12.1615,12.078,12.123,190200.0
2005-05-19 12:30:00,18.89,18.9,18.87,18.9,40400.0,12.123,12.1294,12.1101,12.1294,40400.0
2005-05-19 13:00:00,18.9,18.9,18.89,18.89,55000.0,12.1294,12.1294,12.123,12.123,55000.0
2005-05-19 13:30:00,18.89,18.9,18.8,18.8,49000.0,12.123,12.1294,12.0652,12.0652,49000.0
2005-05-19 14:00:00,18.8,18.87,18.79,18.87,53800.0,12.0652,12.1101,12.0588,12.1101,53800.0
2005-05-19 14:30:00,18.88,18.88,18.82,18.88,106400.0,12.1166,12.1166,12.078,12.1166,106400.0
2005-05-19 15:00:00,18.89,18.97,18.87,18.93,80000.0,12.123,12.1743,12.1101,12.1486,80000.0
2005-05-19 15:30:00,18.93,18.93,18.85,18.91,149800.0,12.1486,12.1486,12.0973,12.1358,149800.0
2005-05-20 09:30:00,18.74,18.75,18.68,18.72,108200.0,12.0267,12.0331,11.9882,12.0139,108200.0
2005-05-20 10:00:00,18.71,18.77,18.71,18.75,87800.0,12.0075,12.046,12.0075,12.0331,87800.0
2005-05-20 10:30:00,18.75,18.75,18.74,18.75,66600.0,12.0331,12.0331,12.0267,12.0331,66600.0
2005-05-20 11:00:00,18.75,18.75,18.69,18.69,69800.0,12.0331,12.0331,11.9946,11.9946,69800.0
2005-05-20 11:30:00,18.69,18.7,18.61,18.63,66200.0,11.9946,12.001,11.9433,11.9561,66200.0
2005-05-20 12:00:00,18.63,18.65,18.61,18.63,47200.0,11.9561,11.9689,11.9433,11.9561,47200.0
2005-05-20 12:30:00,18.63,18.68,18.61,18.67,58400.0,11.9561,11.9882,11.9433,11.9818,58400.0
2005-05-20 13:00:00,18.67,18.7,18.63,18.64,67800.0,11.9818,12.001,11.9561,11.9625,67800.0
2005-05-20 13:30:00,18.64,18.65,18.62,18.63,61000.0,11.9625,11.9689,11.9497,11.9561,61000.0
2005-05-20 14:00:00,18.63,18.72,18.63,18.7,44600.0,11.9561,12.0139,11.9561,12.001,44600.0
2005-05-20 14:30:00,18.7,18.72,18.68,18.68,55000.0,12.001,12.0139,11.9882,11.9882,55000.0
2005-05-20 15:00:00,18.68,18.76,18.68,18.75,71800.0,11.9882,12.0395,11.9882,12.0331,71800.0
2005-05-20 15:30:00,18.78,18.81,18.75,18.81,166800.0,12.0524,12.0716,12.0331,12.0716,166800.0
2005-05-23 09:30:00,18.73,18.79,18.65,18.76,186200.0,12.0203,12.0588,11.9689,12.0395,186200.0
2005-05-23 10:00:00,18.76,18.81,18.75,18.75,78400.0,12.0395,12.0716,12.0331,12.0331,78400.0
2005-05-23 10:30:00,18.75,18.8,18.69,18.72,130800.0,12.0331,12.0652,11.9946,12.0139,130800.0
2005-05-23 11:00:00,18.72,18.75,18.69,18.75,204200.0,12.0139,12.0331,11.9946,12.0331,204200.0
2005-05-23 11:30:00,18.75,18.75,18.73,18.74,136600.0,12.0331,12.0331,12.0203,12.0267,136600.0
2005-05-23 12:00:00,18.74,18.75,18.73,18.74,90000.0,12.0267,12.0331,12.0203,12.0267,90000.0
2005-05-23 12:30:00,18.74,18.75,18.69,18.72,66000.0,12.0267,12.0331,11.9946,12.0139,66000.0
2005-05-23 13:00:00,18.72,18.81,18.72,18.81,83400.0,12.0139,12.0716,12.0139,12.0716,83400.0
2005-05-23 13:30:00,18.81,18.85,18.81,18.84,54200.0,12.0716,12.0973,12.0716,12.0909,54200.0
2005-05-23 14:00:00,18.84,18.94,18.84,18.93,80600.0,12.0909,12.1551,12.0909,12.1486,80600.0
2005-05-23 14:30:00,18.93,18.97,18.9,18.93,218000.0,12.1486,12.1743,12.1294,12.1486,218000.0
2005-05-23 15:00:00,18.92,18.92,18.83,18.84,131000.0,12.1422,12.1422,12.0845,12.0909,131000.0
2005-05-23 15:30:00,18.84,18.91,18.83,18.86,216200.0,12.0909,12.1358,12.0845,12.1037,216200.0
2005-05-24 09:30:00,18.87,18.93,18.53,18.89,799200.0,12.1101,12.1486,11.8919,12.123,799200.0
2005-05-24 10:00:00,18.9,19.0,18.75,18.76,363600.0,12.1294,12.1936,12.0331,12.0395,363600.0
2005-05-24 10:30:00,18.76,18.83,18.72,18.74,309200.0,12.0395,12.0845,12.0139,12.0267,309200.0
2005-05-24 11:00:00,18.73,18.92,18.72,18.86,200200.0,12.0203,12.1422,12.0139,12.1037,200200.0
2005-05-24 11:30:00,18.86,18.86,18.7,18.75,102600.0,12.1037,12.1037,12.001,12.0331,102600.0
2005-05-24 12:00:00,18.75,18.79,18.73,18.77,78800.0,12.0331,12.0588,12.0203,12.046,78800.0
2005-05-24 12:30:00,18.77,18.77,18.72,18.74,85400.0,12.046,12.046,12.0139,12.0267,85400.0
2005-05-24 13:00:00,18.74,18.83,18.73,18.81,103800.0,12.0267,12.0845,12.0203,12.0716,103800.0
2005-05-24 13:30:00,18.81,18.86,18.8,18.86,49000.0,12.0716,12.1037,12.0652,12.1037,49000.0
2005-05-24 14:00:00,18.86,18.91,18.82,18.87,77800.0,12.1037,12.1358,12.078,12.1101,77800.0
2005-05-24 14:30:00,18.87,18.93,18.86,18.91,186000.0,12.1101,12.1486,12.1037,12.1358,186000.0
2005-05-24 15:00:00,18.91,19.0,18.86,18.99,133000.0,12.1358,12.1936,12.1037,12.1871,133000.0
2005-05-24 15:30:00,18.99,19.0,18.92,18.92,225800.0,12.1871,12.1936,12.1422,12.1422,225800.0
2005-05-25 09:30:00,19.05,19.2,18.88,19.13,240400.0,12.2257,12.3219,12.1166,12.277,240400.0
2005-05-25 10:00:00,19.1,19.23,19.1,19.19,265400.0,12.2577,12.3412,12.2577,12.3155,265400.0
2005-05-25 10:30:00,19.19,19.19,19.09,19.11,135200.0,12.3155,12.3155,12.2513,12.2642,135200.0
2005-05-25 11:00:00,19.11,19.16,19.09,19.16,110600.0,12.2642,12.2962,12.2513,12.2962,110600.0
2005-05-25 11:30:00,19.16,19.18,19.1,19.16,88000.0,12.2962,12.3091,12.2577,12.2962,88000.0
2005-05-25 12:00:00,19.17,19.18,19.13,19.14,72600.0,12.3027,12.3091,12.277,12.2834,72600.0
2005-05-25 12:30:00,19.14,19.15,19.05,19.1,94400.0,12.2834,12.2898,12.2257,12.2577,94400.0
2005-05-25 13:00:00,19.09,19.13,19.09,19.1,70000.0,12.2513,12.277,12.2513,12.2577,70000.0
2005-05-25 13:30:00,19.1,19.11,19.06,19.06,54600.0,12.2577,12.2642,12.2321,12.2321,54600.0
2005-05-25 14:00:00,19.06,19.06,19.02,19.04,54200.0,12.2321,12.2321,12.2064,12.2192,54200.0
2005-05-25 14:30:00,19.04,19.17,19.04,19.17,100400.0,12.2192,12.3027,12.2192,12.3027,100400.0
2005-05-25 15:00:00,19.17,19.18,19.14,19.14,162600.0,12.3027,12.3091,12.2834,12.2834,162600.0
2005-05-25 15:30:00,19.14,19.18,19.08,19.18,215600.0,12.2834,12.3091,12.2449,12.3091,215600.0
2005-05-26 09:30:00,19.25,19.45,19.24,19.4,287800.0,12.354,12.4824,12.3476,12.4503,287800.0
2005-05-26 10:00:00,19.4,19.55,19.4,19.5,467800.0,12.4503,12.5465,12.4503,12.5144,467800.0
2005-05-26 10:30:00,19.5,19.55,19.5,19.53,228800.0,12.5144,12.5465,12.5144,12.5337,228800.0
2005-05-26 11:00:00,19.53,19.55,19.5,19.52,239600.0,12.5337,12.5465,12.5144,12.5273,239600.0
2005-05-26 11:30:00,19.52,19.52,19.48,19.52,104600.0,12.5273,12.5273,12.5016,12.5273,104600.0
2005-05-26 12:00:00,19.52,19.53,19.49,19.5,79400.0,12.5273,12.5337,12.508,12.5144,79400.0
2005-05-26 12:30:00,19.5,19.5,19.47,19.47,98600.0,12.5144,12.5144,12.4952,12.4952,98600.0
2005-05-26 13:00:00,19.47,19.48,19.42,19.42,132400.0,12.4952,12.5016,12.4631,12.4631,132400.0
2005-05-26 13:30:00,19.42,19.45,19.42,19.43,110800.0,12.4631,12.4824,12.4631,12.4695,110800.0
2005-05-26 14:00:00,19.43,19.47,19.43,19.47,62600.0,12.4695,12.4952,12.4695,12.4952,62600.0
2005-05-26 14:30:00,19.46,19.47,19.43,19.43,107600.0,12.4888,12.4952,12.4695,12.4695,107600.0
2005-05-26 15:00:00,19.43,19.49,19.41,19.46,149000.0,12.4695,12.508,12.4567,12.4888,149000.0
2005-05-26 15:30:00,19.46,19.47,19.42,19.43,143200.0,12.4888,12.4952,12.4631,12.4695,143200.0
2005-05-27 09:30:00,19.43,19.52,19.26,19.48,182000.0,12.4695,12.5273,12.3604,12.5016,182000.0
2005-05-27 10:00:00,19.5,19.6,19.49,19.54,86800.0,12.5144,12.5786,12.508,12.5401,86800.0
2005-05-27 10:30:00,19.54,19.55,19.43,19.43,126000.0,12.5401,12.5465,12.4695,12.4695,126000.0
2005-05-27 11:00:00,19.44,19.46,19.42,19.44,80800.0,12.4759,12.4888,12.4631,12.4759,80800.0
2005-05-27 11:30:00,19.44,19.46,19.43,19.46,47800.0,12.4759,12.4888,12.4695,12.4888,47800.0
2005-05-27 12:00:00,19.47,19.48,19.38,19.4,109400.0,12.4952,12.5016,12.4374,12.4503,109400.0
2005-05-27 12:30:00,19.4,19.4,19.35,19.39,63200.0,12.4503,12.4503,12.4182,12.4439,63200.0
2005-05-27 13:00:00,19.39,19.49,19.39,19.46,71600.0,12.4439,12.508,12.4439,12.4888,71600.0
2005-05-27 13:30:00,19.46,19.51,19.45,19.51,85400.0,12.4888,12.5209,12.4824,12.5209,85400.0
2005-05-27 14:00:00,19.5,19.58,19.5,19.56,85400.0,12.5144,12.5658,12.5144,12.553,85400.0
2005-05-27 14:30:00,19.56,19.57,19.52,19.52,57400.0,12.553,12.5594,12.5273,12.5273,57400.0
2005-05-27 15:00:00,19.52,19.55,19.51,19.54,57600.0,12.5273,12.5465,12.5209,12.5401,57600.0
2005-05-27 15:30:00,19.54,19.54,19.5,19.52,116600.0,12.5401,12.5401,12.5144,12.5273,116600.0
2005-05-31 09:30:00,19.5,19.5,19.32,19.35,152600.0,12.5144,12.5144,12.3989,12.4182,152600.0
2005-05-31 10:00:00,19.35,19.42,19.31,19.35,132200.0,12.4182,12.4631,12.3925,12.4182,132200.0
2005-05-31 10:30:00,19.35,19.37,19.33,19.33,118400.0,12.4182,12.431,12.4053,12.4053,118400.0
2005-05-31 11:00:00,19.33,19.34,19.24,19.25,140200.0,12.4053,12.4118,12.3476,12.354,140200.0
2005-05-31 11:30:00,19.25,19.3,19.2,19.3,180800.0,12.354,12.3861,12.3219,12.3861,180800.0
2005-05-31 12:00:00,19.3,19.3,19.27,19.28,60600.0,12.3861,12.3861,12.3668,12.3733,60600.0
2005-05-31 12:30:00,19.29,19.37,19.29,19.37,98600.0,12.3797,12.431,12.3797,12.431,98600.0
2005-05-31 13:00:00,19.37,19.42,19.37,19.42,80000.0,12.431,12.4631,12.431,12.4631,80000.0
2005-05-31 13:30:00,19.42,19.55,19.42,19.54,204600.0,12.4631,12.5465,12.4631,12.5401,204600.0
2005-05-31 14:00:00,19.55,19.6,19.51,19.59,215000.0,12.5465,12.5786,12.5209,12.5722,215000.0
2005-05-31 14:30:00,19.59,19.74,19.59,19.7,316400.0,12.5722,12.6685,12.5722,12.6428,316400.0
2005-05-31 15:00:00,19.7,19.77,19.68,19.68,305400.0,12.6428,12.6877,12.63,12.63,305400.0
2005-05-31 15:30:00,19.68,19.69,19.59,19.67,395600.0,12.63,12.6364,12.5722,12.6235,395600.0
2005-06-01 09:30:00,19.63,19.74,19.61,19.69,258800.0,12.5979,12.6685,12.585,12.6364,258800.0
2005-06-01 10:00:00,19.69,19.73,19.63,19.67,150400.0,12.6364,12.6621,12.5979,12.6235,150400.0
2005-06-01 10:30:00,19.67,19.68,19.63,19.64,67400.0,12.6235,12.63,12.5979,12.6043,67400.0
2005-06-01 11:00:00,19.64,19.71,19.61,19.66,157200.0,12.6043,12.6492,12.585,12.6171,157200.0
2005-06-01 11:30:00,19.66,19.67,19.64,19.64,84800.0,12.6171,12.6235,12.6043,12.6043,84800.0
2005-06-01 12:00:00,19.64,19.65,19.56,19.56,120400.0,12.6043,12.6107,12.553,12.553,120400.0
2005-06-01 12:30:00,19.56,19.68,19.55,19.68,121200.0,12.553,12.63,12.5465,12.63,121200.0
2005-06-01 13:00:00,19.68,19.69,19.65,19.68,83200.0,12.63,12.6364,12.6107,12.63,83200.0
2005-06-01 13:30:00,19.68,19.68,19.64,19.65,49600.0,12.63,12.63,12.6043,12.6107,49600.0
2005-06-01 14:00:00,19.65,19.65,19.52,19.53,64400.0,12.6107,12.6107,12.5273,12.5337,64400.0
2005-06-01 14:30:00,19.53,19.56,19.45,19.47,126200.0,12.5337,12.553,12.4824,12.4952,126200.0
2005-06-01 15:00:00,19.48,19.51,19.46,19.49,174200.0,12.5016,12.5209,12.4888,12.508,174200.0
2005-06-01 15:30:00,19.49,19.55,19.48,19.53,121800.0,12.508,12.5465,12.5016,12.5337,121800.0
2005-06-02 09:30:00,19.48,19.66,19.41,19.61,185600.0,12.5016,12.6171,12.4567,12.585,185600.0
2005-06-02 10:00:00,19.61,19.67,19.54,19.6,153800.0,12.585,12.6235,12.5401,12.5786,153800.0
2005-06-02 10:30:00,19.6,19.68,19.59,19.66,105000.0,12.5786,12.63,12.5722,12.6171,105000.0
2005-06-02 11:00:00,19.64,19.66,19.6,19.6,91600.0,12.6043,12.6171,12.5786,12.5786,91600.0
2005-06-02 11:30:00,19.6,19.61,19.6,19.6,122800.0,12.5786,12.585,12.5786,12.5786,122800.0
2005-06-02 12:00:00,19.6,19.64,19.6,19.63,91600.0,12.5786,12.6043,12.5786,12.5979,91600.0
2005-06-02 12:30:00,19.63,19.65,19.63,19.63,51800.0,12.5979,12.6107,12.5979,12.5979,51800.0
2005-06-02 13:00:00,19.63,19.63,19.61,19.63,40200.0,12.5979,12.5979,12.585,12.5979,40200.0
2005-06-02 13:30:00,19.63,19.64,19.6,19.62,99000.0,12.5979,12.6043,12.5786,12.5915,99000.0
2005-06-02 14:00:00,19.63,19.67,19.63,19.67,72800.0,12.5979,12.6235,12.5979,12.6235,72800.0
2005-06-02 14:30:00,19.67,19.69,19.67,19.67,63200.0,12.6235,12.6364,12.6235,12.6235,63200.0
2005-06-02 15:00:00,19.67,19.68,19.65,19.68,84000.0,12.6235,12.63,12.6107,12.63,84000.0
2005-06-02 15:30:00,19.68,19.7,19.65,19.66,173600.0,12.63,12.6428,12.6107,12.6171,173600.0
2005-06-03 09:30:00,19.68,19.72,19.55,19.7,76000.0,12.63,12.6556,12.5465,12.6428,76000.0
2005-06-03 10:00:00,19.7,19.7,19.64,19.65,97600.0,12.6428,12.6428,12.6043,12.6107,97600.0
2005-06-03 10:30:00,19.65,19.69,19.64,19.69,62000.0,12.6107,12.6364,12.6043,12.6364,62000.0
2005-06-03 11:00:00,19.69,19.7,19.6,19.6,52200.0,12.6364,12.6428,12.5786,12.5786,52200.0
2005-06-03 11:30:00,19.6,19.6,19.52,19.54,118200.0,12.5786,12.5786,12.5273,12.5401,118200.0
2005-06-03 12:00:00,19.54,19.55,19.45,19.54,107000.0,12.5401,12.5465,12.4824,12.5401,107000.0
2005-06-03 12:30:00,19.55,19.55,19.5,19.52,55600.0,12.5465,12.5465,12.5144,12.5273,55600.0
2005-06-03 13:00:00,19.51,19.52,19.45,19.45,75800.0,12.5209,12.5273,12.4824,12.4824,75800.0
2005-06-03 13:30:00,19.46,19.5,19.46,19.48,104200.0,12.4888,12.5144,12.4888,12.5016,104200.0
2005-06-03 14:00:00,19.48,19.52,19.48,19.48,80200.0,12.5016,12.5273,12.5016,12.5016,80200.0
2005-06-03 14:30:00,19.48,19.49,19.42,19.42,69600.0,12.5016,12.508,12.4631,12.4631,69600.0
2005-06-03 15:00:00,19.43,19.49,19.41,19.43,70200.0,12.4695,12.508,12.4567,12.4695,70200.0
2005-06-03 15:30:00,19.43,19.49,19.43,19.44,127200.0,12.4695,12.508,12.4695,12.4759,127200.0
2005-06-06 09:30:00,19.49,19.5,19.3,19.42,64400.0,12.508,12.5144,12.3861,12.4631,64400.0
2005-06-06 10:00:00,19.43,19.49,19.4,19.41,87400.0,12.4695,12.508,12.4503,12.4567,87400.0
2005-06-06 10:30:00,19.41,19.5,19.35,19.35,67600.0,12.4567,12.5144,12.4182,12.4182,67600.0
2005-06-06 11:00:00,19.34,19.46,19.34,19.43,39600.0,12.4118,12.4888,12.4118,12.4695,39600.0
2005-06-06 11:30:00,19.43,19.48,19.42,19.43,40600.0,12.4695,12.5016,12.4631,12.4695,40600.0
2005-06-06 12:00:00,19.43,19.51,19.43,19.47,32200.0,12.4695,12.5209,12.4695,12.4952,32200.0
2005-06-06 12:30:00,19.47,19.51,19.47,19.5,29000.0,12.4952,12.5209,12.4952,12.5144,29000.0
2005-06-06 13:00:00,19.5,19.54,19.5,19.54,25600.0,12.5144,12.5401,12.5144,12.5401,25600.0
2005-06-06 13:30:00,19.54,19.57,19.51,19.57,25400.0,12.5401,12.5594,12.5209,12.5594,25400.0
2005-06-06 14:00:00,19.57,19.58,19.51,19.53,41400.0,12.5594,12.5658,12.5209,12.5337,41400.0
2005-06-06 14:30:00,19.53,19.56,19.51,19.52,38200.0,12.5337,12.553,12.5209,12.5273,38200.0
2005-06-06 15:00:00,19.53,19.55,19.49,19.55,27200.0,12.5337,12.5465,12.508,12.5465,27200.0
2005-06-06 15:30:00,19.56,19.58,19.5,19.53,136600.0,12.553,12.5658,12.5144,12.5337,136600.0
2005-06-07 09:30:00,19.58,19.72,19.55,19.71,64000.0,12.5658,12.6556,12.5465,12.6492,64000.0
2005-06-07 10:00:00,19.71,19.87,19.68,19.86,138000.0,12.6492,12.7519,12.63,12.7455,138000.0
2005-06-07 10:30:00,19.87,19.9,19.83,19.86,109200.0,12.7519,12.7712,12.7262,12.7455,109200.0
2005-06-07 11:00:00,19.86,19.93,19.85,19.92,146000.0,12.7455,12.7904,12.7391,12.784,146000.0
2005-06-07 11:30:00,19.92,19.96,19.9,19.94,115200.0,12.784,12.8097,12.7712,12.7968,115200.0
2005-06-07 12:00:00,19.94,19.95,19.92,19.95,76600.0,12.7968,12.8032,12.784,12.8032,76600.0
2005-06-07 12:30:00,19.95,19.99,19.92,19.99,76600.0,12.8032,12.8289,12.784,12.8289,76600.0
2005-06-07 13:00:00,19.99,20.02,19.98,20.0,129000.0,12.8289,12.8482,12.8225,12.8353,129000.0
2005-06-07 13:30:00,20.0,20.0,19.87,19.88,76800.0,12.8353,12.8353,12.7519,12.7583,76800.0
2005-06-07 14:00:00,19.88,19.93,19.79,19.89,81000.0,12.7583,12.7904,12.7006,12.7647,81000.0
2005-06-07 14:30:00,19.89,19.99,19.86,19.98,88000.0,12.7647,12.8289,12.7455,12.8225,88000.0
2005-06-07 15:00:00,19.98,19.98,19.9,19.9,94800.0,12.8225,12.8225,12.7712,12.7712,94800.0
2005-06-07 15:30:00,19.89,19.89,19.8,19.83,159000.0,12.7647,12.7647,12.707,12.7262,159000.0
2005-06-08 09:30:00,20.02,20.02,19.85,19.99,142000.0,12.8482,12.8482,12.7391,12.8289,142000.0
2005-06-08 10:00:00,19.99,20.11,19.97,19.98,144000.0,12.8289,12.9059,12.8161,12.8225,144000.0
2005-06-08 10:30:00,19.97,20.03,19.89,20.03,81200.0,12.8161,12.8546,12.7647,12.8546,81200.0
2005-06-08 11:00:00,20.03,20.05,19.97,19.99,88000.0,12.8546,12.8674,12.8161,12.8289,88000.0
2005-06-08 11:30:00,19.99,20.08,19.99,20.08,72000.0,12.8289,12.8867,12.8289,12.8867,72000.0
2005-06-08 12:00:00,20.08,20.11,20.06,20.1,90800.0,12.8867,12.9059,12.8738,12.8995,90800.0
2005-06-08 12:30:00,20.1,20.19,20.06,20.17,91000.0,12.8995,12.9573,12.8738,12.9444,91000.0
2005-06-08 13:00:00,20.17,20.17,20.06,20.1,66200.0,12.9444,12.9444,12.8738,12.8995,66200.0
2005-06-08 13:30:00,20.11,20.11,19.97,20.0,90400.0,12.9059,12.9059,12.8161,12.8353,90400.0
2005-06-08 14:00:00,20.0,20.0,19.91,20.0,123200.0,12.8353,12.8353,12.7776,12.8353,123200.0
2005-06-08 14:30:00,20.0,20.0,19.92,19.92,82000.0,12.8353,12.8353,12.784,12.784,82000.0
2005-06-08 15:00:00,19.92,19.93,19.89,19.89,95400.0,12.784,12.7904,12.7647,12.7647,95400.0
2005-06-08 15:30:00,19.9,19.91,19.88,19.89,190600.0,12.7712,12.7776,12.7583,12.7647,190600.0
2005-06-09 09:30:00,19.92,19.95,19.82,19.88,21800.0,12.784,12.8032,12.7198,12.7583,21800.0
2005-06-09 10:00:00,19.89,19.95,19.81,19.85,92600.0,12.7647,12.8032,12.7134,12.7391,92600.0
2005-06-09 10:30:00,19.86,19.87,19.66,19.77,126200.0,12.7455,12.7519,12.6171,12.6877,126200.0
2005-06-09 11:00:00,19.78,19.8,19.75,19.78,32200.0,12.6941,12.707,12.6749,12.6941,32200.0
2005-06-09 11:30:00,19.78,19.88,19.77,19.86,37600.0,12.6941,12.7583,12.6877,12.7455,37600.0
2005-06-09 12:00:00,19.86,19.93,19.82,19.93,74000.0,12.7455,12.7904,12.7198,12.7904,74000.0
2005-06-09 12:30:00,19.93,19.95,19.88,19.91,60800.0,12.7904,12.8032,12.7583,12.7776,60800.0
2005-06-09 13:00:00,19.91,19.92,19.89,19.9,47000.0,12.7776,12.784,12.7647,12.7712,47000.0
2005-06-09 13:30:00,19.91,19.91,19.86,19.88,84600.0,12.7776,12.7776,12.7455,12.7583,84600.0
2005-06-09 14:00:00,19.88,19.88,19.82,19.83,46600.0,12.7583,12.7583,12.7198,12.7262,46600.0
2005-06-09 14:30:00,19.83,19.86,19.81,19.84,38400.0,12.7262,12.7455,12.7134,12.7326,38400.0
2005-06-09 15:00:00,19.84,19.88,19.81,19.81,43000.0,12.7326,12.7583,12.7134,12.7134,43000.0
2005-06-09 15:30:00,19.82,19.88,19.81,19.86,122400.0,12.7198,12.7583,12.7134,12.7455,122400.0
2005-06-10 09:30:00,19.9,19.93,19.75,19.84,67000.0,12.7712,12.7904,12.6749,12.7326,67000.0
2005-06-10 10:00:00,19.84,19.88,19.8,19.86,93200.0,12.7326,12.7583,12.707,12.7455,93200.0
2005-06-10 10:30:00,19.87,19.9,19.84,19.9,100000.0,12.7519,12.7712,12.7326,12.7712,100000.0
2005-06-10 11:00:00,19.9,19.9,19.85,19.86,91600.0,12.7712,12.7712,12.7391,12.7455,91600.0
2005-06-10 11:30:00,19.85,19.85,19.78,19.78,186200.0,12.7391,12.7391,12.6941,12.6941,186200.0
2005-06-10 12:00:00,19.78,19.78,19.69,19.73,254200.0,12.6941,12.6941,12.6364,12.6621,254200.0
2005-06-10 12:30:00,19.73,19.77,19.72,19.75,140400.0,12.6621,12.6877,12.6556,12.6749,140400.0
2005-06-10 13:00:00,19.75,19.76,19.71,19.75,116400.0,12.6749,12.6813,12.6492,12.6749,116400.0
2005-06-10 13:30:00,19.75,19.75,19.72,19.73,76400.0,12.6749,12.6749,12.6556,12.6621,76400.0
2005-06-10 14:00:00,19.73,19.73,19.68,19.69,82800.0,12.6621,12.6621,12.63,12.6364,82800.0
2005-06-10 14:30:00,19.69,19.73,19.66,19.67,82000.0,12.6364,12.6621,12.6171,12.6235,82000.0
2005-06-10 15:00:00,19.67,19.74,19.67,19.73,125200.0,12.6235,12.6685,12.6235,12.6621,125200.0
2005-06-10 15:30:00,19.73,19.78,19.7,19.74,149200.0,12.6621,12.6941,12.6428,12.6685,149200.0
2005-06-13 09:30:00,19.6,19.79,19.59,19.79,137400.0,12.5786,12.7006,12.5722,12.7006,137400.0
2005-06-13 10:00:00,19.79,19.79,19.64,19.77,172600.0,12.7006,12.7006,12.6043,12.6877,172600.0
2005-06-13 10:30:00,19.77,19.97,19.77,19.92,148200.0,12.6877,12.8161,12.6877,12.784,148200.0
2005-06-13 11:00:00,19.93,20.02,19.92,19.92,55600.0,12.7904,12.8482,12.784,12.784,55600.0
2005-06-13 11:30:00,19.93,19.95,19.9,19.92,32000.0,12.7904,12.8032,12.7712,12.784,32000.0
2005-06-13 12:00:00,19.93,19.95,19.91,19.95,31600.0,12.7904,12.8032,12.7776,12.8032,31600.0
2005-06-13 12:30:00,19.94,19.96,19.92,19.94,17600.0,12.7968,12.8097,12.784,12.7968,17600.0
2005-06-13 13:00:00,19.93,19.94,19.89,19.92,20800.0,12.7904,12.7968,12.7647,12.784,20800.0
2005-06-13 13:30:00,19.92,19.93,19.9,19.91,33400.0,12.784,12.7904,12.7712,12.7776,33400.0
2005-06-13 14:00:00,19.91,19.96,19.89,19.93,59000.0,12.7776,12.8097,12.7647,12.7904,59000.0
2005-06-13 14:30:00,19.93,20.0,19.92,19.99,80600.0,12.7904,12.8353,12.784,12.8289,80600.0
2005-06-13 15:00:00,19.99,20.0,19.92,19.98,76600.0,12.8289,12.8353,12.784,12.8225,76600.0
2005-06-13 15:30:00,19.98,20.0,19.95,20.0,152200.0,12.8225,12.8353,12.8032,12.8353,152200.0
2005-06-14 09:30:00,19.94,20.06,19.9,20.05,101000.0,12.7968,12.8738,12.7712,12.8674,101000.0
2005-06-14 10:00:00,20.04,20.1,20.0,20.06,73600.0,12.861,12.8995,12.8353,12.8738,73600.0
2005-06-14 10:30:00,20.06,20.08,20.04,20.06,74000.0,12.8738,12.8867,12.861,12.8738,74000.0
2005-06-14 11:00:00,20.06,20.08,20.05,20.08,19400.0,12.8738,12.8867,12.8674,12.8867,19400.0
2005-06-14 11:30:00,20.06,20.09,20.05,20.07,65200.0,12.8738,12.8931,12.8674,12.8803,65200.0
2005-06-14 12:00:00,20.07,20.08,20.04,20.05,26400.0,12.8803,12.8867,12.861,12.8674,26400.0
2005-06-14 12:30:00,20.06,20.07,20.04,20.06,24000.0,12.8738,12.8803,12.861,12.8738,24000.0
2005-06-14 13:00:00,20.06,20.11,20.05,20.11,67000.0,12.8738,12.9059,12.8674,12.9059,67000.0
2005-06-14 13:30:00,20.12,20.21,20.12,20.21,47800.0,12.9123,12.9701,12.9123,12.9701,47800.0
2005-06-14 14:00:00,20.22,20.3,20.19,20.22,174000.0,12.9765,13.0279,12.9573,12.9765,174000.0
2005-06-14 14:30:00,20.22,20.3,20.21,20.24,112800.0,12.9765,13.0279,12.9701,12.9894,112800.0
2005-06-14 15:00:00,20.25,20.3,20.24,20.3,90400.0,12.9958,13.0279,12.9894,13.0279,90400.0
2005-06-14 15:30:00,20.3,20.41,20.3,20.41,332000.0,13.0279,13.0985,13.0279,13.0985,332000.0
2005-06-15 09:30:00,20.42,20.48,20.36,20.41,99000.0,13.1049,13.1434,13.0664,13.0985,99000.0
2005-06-15 10:00:00,20.4,20.42,20.37,20.41,189400.0,13.092,13.1049,13.0728,13.0985,189400.0
2005-06-15 10:30:00,20.4,20.4,20.33,20.35,151600.0,13.092,13.092,13.0471,13.0599,151600.0
2005-06-15 11:00:00,20.35,20.36,20.33,20.34,81200.0,13.0599,13.0664,13.0471,13.0535,81200.0
2005-06-15 11:30:00,20.34,20.34,20.25,20.28,68400.0,13.0535,13.0535,12.9958,13.015,68400.0
2005-06-15 12:00:00,20.28,20.35,20.28,20.33,123800.0,13.015,13.0599,13.015,13.0471,123800.0
2005-06-15 12:30:00,20.32,20.36,20.32,20.35,142400.0,13.0407,13.0664,13.0407,13.0599,142400.0
2005-06-15 13:00:00,20.35,20.38,20.35,20.35,70200.0,13.0599,13.0792,13.0599,13.0599,70200.0
2005-06-15 13:30:00,20.35,20.37,20.29,20.35,75600.0,13.0599,13.0728,13.0214,13.0599,75600.0
2005-06-15 14:00:00,20.35,20.38,20.33,20.36,62200.0,13.0599,13.0792,13.0471,13.0664,62200.0
2005-06-15 14:30:00,20.36,20.38,20.29,20.3,192400.0,13.0664,13.0792,13.0214,13.0279,192400.0
2005-06-15 15:00:00,20.3,20.33,20.29,20.33,79200.0,13.0279,13.0471,13.0214,13.0471,79200.0
2005-06-15 15:30:00,20.33,20.42,20.33,20.42,235400.0,13.0471,13.1049,13.0471,13.1049,235400.0
2005-06-16 09:30:00,20.42,20.55,20.36,20.46,202000.0,13.1049,13.1883,13.0664,13.1305,202000.0
2005-06-16 10:00:00,20.46,20.5,20.46,20.46,100200.0,13.1305,13.1562,13.1305,13.1305,100200.0
2005-06-16 10:30:00,20.46,20.72,20.46,20.68,130200.0,13.1305,13.2974,13.1305,13.2717,130200.0
2005-06-16 11:00:00,20.68,20.68,20.55,20.55,43400.0,13.2717,13.2717,13.1883,13.1883,43400.0
2005-06-16 11:30:00,20.56,20.67,20.56,20.64,75000.0,13.1947,13.2653,13.1947,13.2461,75000.0
2005-06-16 12:00:00,20.64,20.64,20.53,20.58,76600.0,13.2461,13.2461,13.1755,13.2076,76600.0
2005-06-16 12:30:00,20.58,20.64,20.58,20.6,22200.0,13.2076,13.2461,13.2076,13.2204,22200.0
2005-06-16 13:00:00,20.6,20.6,20.53,20.58,77000.0,13.2204,13.2204,13.1755,13.2076,77000.0
2005-06-16 13:30:00,20.58,20.61,20.56,20.58,27800.0,13.2076,13.2268,13.1947,13.2076,27800.0
2005-06-16 14:00:00,20.58,20.59,20.55,20.56,33000.0,13.2076,13.214,13.1883,13.1947,33000.0
2005-06-16 14:30:00,20.56,20.64,20.56,20.64,55600.0,13.1947,13.2461,13.1947,13.2461,55600.0
2005-06-16 15:00:00,20.64,20.68,20.62,20.67,51200.0,13.2461,13.2717,13.2332,13.2653,51200.0
2005-06-16 15:30:00,20.68,20.75,20.68,20.71,149400.0,13.2717,13.3167,13.2717,13.291,149400.0
2005-06-17 09:30:00,20.83,20.84,20.71,20.75,359800.0,13.368,13.3744,13.291,13.3167,359800.0
2005-06-17 10:00:00,20.73,20.73,20.62,20.63,122200.0,13.3038,13.3038,13.2332,13.2396,122200.0
2005-06-17 10:30:00,20.63,20.64,20.61,20.61,58000.0,13.2396,13.2461,13.2268,13.2268,58000.0
2005-06-17 11:00:00,20.61,20.65,20.59,20.6,156400.0,13.2268,13.2525,13.214,13.2204,156400.0
2005-06-17 11:30:00,20.59,20.61,20.52,20.53,48600.0,13.214,13.2268,13.169,13.1755,48600.0
2005-06-17 12:00:00,20.53,20.54,20.5,20.5,26800.0,13.1755,13.1819,13.1562,13.1562,26800.0
2005-06-17 12:30:00,20.5,20.59,20.49,20.59,41800.0,13.1562,13.214,13.1498,13.214,41800.0
2005-06-17 13:00:00,20.59,20.59,20.52,20.53,42400.0,13.214,13.214,13.169,13.1755,42400.0
2005-06-17 13:30:00,20.54,20.58,20.54,20.55,39600.0,13.1819,13.2076,13.1819,13.1883,39600.0
2005-06-17 14:00:00,20.55,20.57,20.53,20.56,87000.0,13.1883,13.2011,13.1755,13.1947,87000.0
2005-06-17 14:30:00,20.56,20.59,20.55,20.58,63600.0,13.1947,13.214,13.1883,13.2076,63600.0
2005-06-17 15:00:00,20.58,20.59,20.57,20.58,139600.0,13.2076,13.214,13.2011,13.2076,139600.0
2005-06-17 15:30:00,20.58,20.63,20.57,20.61,222200.0,13.2076,13.2396,13.2011,13.2268,222200.0
2005-06-20 09:30:00,20.48,20.52,20.48,20.5,58600.0,13.1434,13.169,13.1434,13.1562,58600.0
2005-06-20 10:00:00,20.5,20.52,20.45,20.46,125000.0,13.1562,13.169,13.1241,13.1305,125000.0
2005-06-20 10:30:00,20.46,20.5,20.45,20.47,81400.0,13.1305,13.1562,13.1241,13.137,81400.0
2005-06-20 11:00:00,20.47,20.55,20.46,20.49,65200.0,13.137,13.1883,13.1305,13.1498,65200.0
2005-06-20 11:30:00,20.49,20.49,20.47,20.47,27000.0,13.1498,13.1498,13.137,13.137,27000.0
2005-06-20 12:00:00,20.48,20.49,20.47,20.48,32200.0,13.1434,13.1498,13.137,13.1434,32200.0
2005-06-20 12:30:00,20.48,20.48,20.45,20.47,35400.0,13.1434,13.1434,13.1241,13.137,35400.0
2005-06-20 13:00:00,20.47,20.49,20.47,20.48,24600.0,13.137,13.1498,13.137,13.1434,24600.0
2005-06-20 13:30:00,20.48,20.55,20.47,20.49,60400.0,13.1434,13.1883,13.137,13.1498,60400.0
2005-06-20 14:00:00,20.49,20.49,20.43,20.46,37000.0,13.1498,13.1498,13.1113,13.1305,37000.0
2005-06-20 14:30:00,20.46,20.54,20.46,20.5,136000.0,13.1305,13.1819,13.1305,13.1562,136000.0
2005-06-20 15:00:00,20.5,20.54,20.49,20.52,67400.0,13.1562,13.1819,13.1498,13.169,67400.0
2005-06-20 15:30:00,20.52,20.61,20.51,20.58,315800.0,13.169,13.2268,13.1626,13.2076,315800.0
2005-06-21 09:30:00,20.52,20.55,20.39,20.39,108400.0,13.169,13.1883,13.0856,13.0856,108400.0
2005-06-21 10:00:00,20.4,20.56,20.38,20.55,228000.0,13.092,13.1947,13.0792,13.1883,228000.0
2005-06-21 10:30:00,20.56,20.64,20.55,20.6,141000.0,13.1947,13.2461,13.1883,13.2204,141000.0
2005-06-21 11:00:00,20.6,20.6,20.57,20.58,90400.0,13.2204,13.2204,13.2011,13.2076,90400.0
2005-06-21 11:30:00,20.58,20.59,20.55,20.57,72600.0,13.2076,13.214,13.1883,13.2011,72600.0
2005-06-21 12:00:00,20.58,20.59,20.57,20.57,44400.0,13.2076,13.214,13.2011,13.2011,44400.0
2005-06-21 12:30:00,20.57,20.57,20.53,20.57,41600.0,13.2011,13.2011,13.1755,13.2011,41600.0
2005-06-21 13:00:00,20.57,20.57,20.53,20.55,36200.0,13.2011,13.2011,13.1755,13.1883,36200.0
2005-06-21 13:30:00,20.55,20.56,20.5,20.51,20000.0,13.1883,13.1947,13.1562,13.1626,20000.0
2005-06-21 14:00:00,20.52,20.52,20.49,20.52,67400.0,13.169,13.169,13.1498,13.169,67400.0
2005-06-21 14:30:00,20.52,20.53,20.5,20.5,32400.0,13.169,13.1755,13.1562,13.1562,32400.0
2005-06-21 15:00:00,20.5,20.52,20.41,20.41,97800.0,13.1562,13.169,13.0985,13.0985,97800.0
2005-06-21 15:30:00,20.42,20.47,20.42,20.45,402800.0,13.1049,13.137,13.1049,13.1241,402800.0
2005-06-22 09:30:00,20.45,20.49,20.36,20.38,151200.0,13.1241,13.1498,13.0664,13.0792,151200.0
2005-06-22 10:00:00,20.36,20.36,20.3,20.3,112400.0,13.0664,13.0664,13.0279,13.0279,112400.0
2005-06-22 10:30:00,20.3,20.43,20.29,20.33,89600.0,13.0279,13.1113,13.0214,13.0471,89600.0
2005-06-22 11:00:00,20.32,20.33,20.22,20.31,68000.0,13.0407,13.0471,12.9765,13.0343,68000.0
2005-06-22 11:30:00,20.32,20.33,20.28,20.29,45000.0,13.0407,13.0471,13.015,13.0214,45000.0
2005-06-22 12:00:00,20.29,20.35,20.29,20.33,90400.0,13.0214,13.0599,13.0214,13.0471,90400.0
2005-06-22 12:30:00,20.33,20.35,20.32,20.35,77800.0,13.0471,13.0599,13.0407,13.0599,77800.0
2005-06-22 13:00:00,20.35,20.4,20.33,20.4,107200.0,13.0599,13.092,13.0471,13.092,107200.0
2005-06-22 13:30:00,20.4,20.41,20.33,20.36,205000.0,13.092,13.0985,13.0471,13.0664,205000.0
2005-06-22 14:00:00,20.36,20.37,20.35,20.36,89600.0,13.0664,13.0728,13.0599,13.0664,89600.0
2005-06-22 14:30:00,20.36,20.37,20.35,20.37,132600.0,13.0664,13.0728,13.0599,13.0728,132600.0
2005-06-22 15:00:00,20.37,20.39,20.35,20.36,200000.0,13.0728,13.0856,13.0599,13.0664,200000.0
2005-06-22 15:30:00,20.36,20.39,20.33,20.37,208000.0,13.0664,13.0856,13.0471,13.0728,208000.0
2005-06-23 09:30:00,20.33,20.4,20.21,20.31,97600.0,13.0471,13.092,12.9701,13.0343,97600.0
2005-06-23 10:00:00,20.31,20.35,20.24,20.31,189800.0,13.0343,13.0599,12.9894,13.0343,189800.0
2005-06-23 10:30:00,20.32,20.35,20.29,20.34,120800.0,13.0407,13.0599,13.0214,13.0535,120800.0
2005-06-23 11:00:00,20.35,20.4,20.31,20.4,85800.0,13.0599,13.092,13.0343,13.092,85800.0
2005-06-23 11:30:00,20.4,20.4,20.33,20.35,68200.0,13.092,13.092,13.0471,13.0599,68200.0
2005-06-23 12:00:00,20.35,20.39,20.31,20.38,47400.0,13.0599,13.0856,13.0343,13.0792,47400.0
2005-06-23 12:30:00,20.38,20.38,20.33,20.35,28800.0,13.0792,13.0792,13.0471,13.0599,28800.0
2005-06-23 13:00:00,20.34,20.34,20.31,20.31,34800.0,13.0535,13.0535,13.0343,13.0343,34800.0
2005-06-23 13:30:00,20.31,20.32,20.07,20.15,81400.0,13.0343,13.0407,12.8803,12.9316,81400.0
2005-06-23 14:00:00,20.14,20.15,20.08,20.13,45400.0,12.9252,12.9316,12.8867,12.9188,45400.0
2005-06-23 14:30:00,20.13,20.17,20.11,20.11,41200.0,12.9188,12.9444,12.9059,12.9059,41200.0
2005-06-23 15:00:00,20.11,20.11,20.04,20.09,76600.0,12.9059,12.9059,12.861,12.8931,76600.0
2005-06-23 15:30:00,20.38,20.38,19.96,19.98,203000.0,13.0792,13.0792,12.8097,12.8225,203000.0
2005-06-24 09:30:00,20.08,20.08,19.79,19.81,167800.0,12.8867,12.8867,12.7006,12.7134,167800.0
2005-06-24 10:00:00,19.81,19.84,19.76,19.79,207400.0,12.7134,12.7326,12.6813,12.7006,207400.0
2005-06-24 10:30:00,19.79,19.81,19.67,19.73,140800.0,12.7006,12.7134,12.6235,12.6621,140800.0
2005-06-24 11:00:00,19.73,19.83,19.72,19.75,154000.0,12.6621,12.7262,12.6556,12.6749,154000.0
2005-06-24 11:30:00,19.75,19.75,19.64,19.65,121400.0,12.6749,12.6749,12.6043,12.6107,121400.0
2005-06-24 12:00:00,19.65,19.65,19.6,19.6,116200.0,12.6107,12.6107,12.5786,12.5786,116200.0
2005-06-24 12:30:00,19.6,19.7,19.6,19.68,62800.0,12.5786,12.6428,12.5786,12.63,62800.0
2005-06-24 13:00:00,19.68,19.68,19.61,19.61,48200.0,12.63,12.63,12.585,12.585,48200.0
2005-06-24 13:30:00,19.61,19.61,19.56,19.56,41800.0,12.585,12.585,12.553,12.553,41800.0
2005-06-24 14:00:00,19.57,19.6,19.56,19.59,46000.0,12.5594,12.5786,12.553,12.5722,46000.0
2005-06-24 14:30:00,19.59,19.66,19.58,19.58,77600.0,12.5722,12.6171,12.5658,12.5658,77600.0
2005-06-24 15:00:00,19.59,19.68,19.59,19.68,126200.0,12.5722,12.63,12.5722,12.63,126200.0
2005-06-24 15:30:00,19.68,19.73,19.65,19.66,192000.0,12.63,12.6621,12.6107,12.6171,192000.0
2005-06-27 09:30:00,19.73,19.79,19.63,19.63,47400.0,12.6621,12.7006,12.5979,12.5979,47400.0
2005-06-27 10:00:00,19.65,19.97,19.61,19.96,259600.0,12.6107,12.8161,12.585,12.8097,259600.0
2005-06-27 10:30:00,20.0,20.38,19.99,20.14,434200.0,12.8353,13.0792,12.8289,12.9252,434200.0
2005-06-27 11:00:00,20.15,20.22,20.1,20.11,162200.0,12.9316,12.9765,12.8995,12.9059,162200.0
2005-06-27 11:30:00,20.1,20.19,20.09,20.16,113400.0,12.8995,12.9573,12.8931,12.938,113400.0
2005-06-27 12:00:00,20.16,20.16,20.12,20.16,95800.0,12.938,12.938,12.9123,12.938,95800.0
2005-06-27 12:30:00,20.16,20.18,20.13,20.14,72000.0,12.938,12.9508,12.9188,12.9252,72000.0
2005-06-27 13:00:00,20.13,20.13,20.08,20.08,153600.0,12.9188,12.9188,12.8867,12.8867,153600.0
2005-06-27 13:30:00,20.08,20.08,19.9,19.9,176200.0,12.8867,12.8867,12.7712,12.7712,176200.0
2005-06-27 14:00:00,19.9,19.92,19.75,19.75,219600.0,12.7712,12.784,12.6749,12.6749,219600.0
2005-06-27 14:30:00,19.75,19.78,19.7,19.74,195800.0,12.6749,12.6941,12.6428,12.6685,195800.0
2005-06-27 15:00:00,19.74,19.85,19.73,19.85,244800.0,12.6685,12.7391,12.6621,12.7391,244800.0
2005-06-27 15:30:00,19.85,19.88,19.82,19.83,218000.0,12.7391,12.7583,12.7198,12.7262,218000.0
2005-06-28 09:30:00,19.85,19.89,19.78,19.84,85000.0,12.7391,12.7647,12.6941,12.7326,85000.0
2005-06-28 10:00:00,19.85,19.89,19.8,19.83,91600.0,12.7391,12.7647,12.707,12.7262,91600.0
2005-06-28 10:30:00,19.84,20.0,19.82,20.0,180000.0,12.7326,12.8353,12.7198,12.8353,180000.0
2005-06-28 11:00:00,20.0,20.03,19.97,20.02,69400.0,12.8353,12.8546,12.8161,12.8482,69400.0
2005-06-28 11:30:00,20.01,20.05,20.01,20.03,40400.0,12.8417,12.8674,12.8417,12.8546,40400.0
2005-06-28 12:00:00,20.04,20.05,20.0,20.03,32200.0,12.861,12.8674,12.8353,12.8546,32200.0
2005-06-28 12:30:00,20.03,20.03,19.99,20.0,38800.0,12.8546,12.8546,12.8289,12.8353,38800.0
2005-06-28 13:00:00,20.0,20.11,19.98,20.09,78200.0,12.8353,12.9059,12.8225,12.8931,78200.0
2005-06-28 13:30:00,20.08,20.1,20.05,20.08,30400.0,12.8867,12.8995,12.8674,12.8867,30400.0
2005-06-28 14:00:00,20.08,20.1,20.07,20.09,73000.0,12.8867,12.8995,12.8803,12.8931,73000.0
2005-06-28 14:30:00,20.1,20.16,20.08,20.13,43800.0,12.8995,12.938,12.8867,12.9188,43800.0
2005-06-28 15:00:00,20.13,20.18,20.12,20.16,84000.0,12.9188,12.9508,12.9123,12.938,84000.0
2005-06-28 15:30:00,20.16,20.21,20.11,20.19,146800.0,12.938,12.9701,12.9059,12.9573,146800.0
2005-06-29 09:30:00,20.18,20.18,20.0,20.0,44400.0,12.9508,12.9508,12.8353,12.8353,44400.0
2005-06-29 10:00:00,20.0,20.04,19.95,19.98,20000.0,12.8353,12.861,12.8032,12.8225,20000.0
2005-06-29 10:30:00,19.98,20.05,19.93,19.95,134600.0,12.8225,12.8674,12.7904,12.8032,134600.0
2005-06-29 11:00:00,19.95,19.97,19.91,19.97,41400.0,12.8032,12.8161,12.7776,12.8161,41400.0
2005-06-29 11:30:00,19.97,19.98,19.92,19.92,37800.0,12.8161,12.8225,12.784,12.784,37800.0
2005-06-29 12:00:00,19.92,19.92,19.88,19.9,33000.0,12.784,12.784,12.7583,12.7712,33000.0
2005-06-29 12:30:00,19.89,19.91,19.86,19.91,27800.0,12.7647,12.7776,12.7455,12.7776,27800.0
2005-06-29 13:00:00,19.9,19.91,19.83,19.84,44200.0,12.7712,12.7776,12.7262,12.7326,44200.0
2005-06-29 13:30:00,19.84,19.84,19.74,19.74,66200.0,12.7326,12.7326,12.6685,12.6685,66200.0
2005-06-29 14:00:00,19.74,19.82,19.67,19.8,122600.0,12.6685,12.7198,12.6235,12.707,122600.0
2005-06-29 14:30:00,19.79,19.87,19.79,19.8,52400.0,12.7006,12.7519,12.7006,12.707,52400.0
2005-06-29 15:00:00,19.8,19.83,19.77,19.77,88000.0,12.707,12.7262,12.6877,12.6877,88000.0
2005-06-29 15:30:00,19.78,19.85,19.77,19.81,101800.0,12.6941,12.7391,12.6877,12.7134,101800.0
2005-06-30 09:30:00,19.81,19.95,19.77,19.82,185600.0,12.7134,12.8032,12.6877,12.7198,185600.0
2005-06-30 10:00:00,19.82,19.9,19.81,19.9,77800.0,12.7198,12.7712,12.7134,12.7712,77800.0
2005-06-30 10:30:00,19.9,19.95,19.9,19.9,37600.0,12.7712,12.8032,12.7712,12.7712,37600.0
2005-06-30 11:00:00,19.9,19.9,19.87,19.9,37400.0,12.7712,12.7712,12.7519,12.7712,37400.0
2005-06-30 11:30:00,19.91,19.92,19.85,19.85,39800.0,12.7776,12.784,12.7391,12.7391,39800.0
2005-06-30 12:00:00,19.85,19.85,19.83,19.83,42200.0,12.7391,12.7391,12.7262,12.7262,42200.0
2005-06-30 12:30:00,19.82,19.87,19.82,19.86,64200.0,12.7198,12.7519,12.7198,12.7455,64200.0
2005-06-30 13:00:00,19.86,19.93,19.86,19.92,73200.0,12.7455,12.7904,12.7455,12.784,73200.0
2005-06-30 13:30:00,19.91,19.99,19.88,19.99,26200.0,12.7776,12.8289,12.7583,12.8289,26200.0
2005-06-30 14:00:00,19.99,20.03,19.89,19.9,107600.0,12.8289,12.8546,12.7647,12.7712,107600.0
2005-06-30 14:30:00,19.9,19.93,19.77,19.91,66200.0,12.7712,12.7904,12.6877,12.7776,66200.0
2005-06-30 15:00:00,19.9,19.94,19.85,19.93,74200.0,12.7712,12.7968,12.7391,12.7904,74200.0
2005-06-30 15:30:00,19.93,19.93,19.79,19.83,93800.0,12.7904,12.7904,12.7006,12.7262,93800.0
2005-07-01 09:30:00,19.88,19.99,19.7,19.75,59600.0,12.7583,12.8289,12.6428,12.6749,59600.0
2005-07-01 10:00:00,19.75,19.92,19.75,19.92,49600.0,12.6749,12.784,12.6749,12.784,49600.0
2005-07-01 10:30:00,19.92,19.97,19.84,19.84,34200.0,12.784,12.8161,12.7326,12.7326,34200.0
2005-07-01 11:00:00,19.84,19.84,19.77,19.77,54600.0,12.7326,12.7326,12.6877,12.6877,54600.0
2005-07-01 11:30:00,19.78,19.78,19.7,19.7,55000.0,12.6941,12.6941,12.6428,12.6428,55000.0
2005-07-01 12:00:00,19.7,19.75,19.68,19.71,69200.0,12.6428,12.6749,12.63,12.6492,69200.0
2005-07-01 12:30:00,19.71,19.73,19.71,19.72,45200.0,12.6492,12.6621,12.6492,12.6556,45200.0
2005-07-01 13:00:00,19.72,19.84,19.7,19.84,62800.0,12.6556,12.7326,12.6428,12.7326,62800.0
2005-07-01 13:30:00,19.84,19.86,19.8,19.8,57800.0,12.7326,12.7455,12.707,12.707,57800.0
2005-07-01 14:00:00,19.81,19.83,19.74,19.77,21600.0,12.7134,12.7262,12.6685,12.6877,21600.0
2005-07-01 14:30:00,19.75,19.84,19.75,19.81,28000.0,12.6749,12.7326,12.6749,12.7134,28000.0
2005-07-01 15:00:00,19.8,19.8,19.75,19.79,24000.0,12.707,12.707,12.6749,12.7006,24000.0
2005-07-01 15:30:00,19.79,19.8,19.68,19.72,166200.0,12.7006,12.707,12.63,12.6556,166200.0
2005-07-05 09:30:00,19.71,19.75,19.55,19.75,443200.0,12.6492,12.6749,12.5465,12.6749,443200.0
2005-07-05 10:00:00,19.75,19.85,19.68,19.85,87600.0,12.6749,12.7391,12.63,12.7391,87600.0
2005-07-05 10:30:00,19.85,19.93,19.85,19.87,50200.0,12.7391,12.7904,12.7391,12.7519,50200.0
2005-07-05 11:00:00,19.88,19.88,19.84,19.88,39800.0,12.7583,12.7583,12.7326,12.7583,39800.0
2005-07-05 11:30:00,19.89,19.89,19.82,19.83,31600.0,12.7647,12.7647,12.7198,12.7262,31600.0
2005-07-05 12:00:00,19.84,19.96,19.83,19.96,50000.0,12.7326,12.8097,12.7262,12.8097,50000.0
2005-07-05 12:30:00,19.96,20.0,19.95,19.96,23400.0,12.8097,12.8353,12.8032,12.8097,23400.0
2005-07-05 13:00:00,19.95,19.99,19.95,19.98,31600.0,12.8032,12.8289,12.8032,12.8225,31600.0
2005-07-05 13:30:00,19.97,20.04,19.97,20.03,38400.0,12.8161,12.861,12.8161,12.8546,38400.0
2005-07-05 14:00:00,20.03,20.04,19.98,20.03,142600.0,12.8546,12.861,12.8225,12.8546,142600.0
2005-07-05 14:30:00,20.03,20.11,20.0,20.08,50400.0,12.8546,12.9059,12.8353,12.8867,50400.0
2005-07-05 15:00:00,20.08,20.11,20.05,20.11,65400.0,12.8867,12.9059,12.8674,12.9059,65400.0
2005-07-05 15:30:00,20.11,20.13,20.02,20.08,168200.0,12.9059,12.9188,12.8482,12.8867,168200.0
2005-07-06 09:30:00,20.1,20.1,19.87,19.92,27800.0,12.8995,12.8995,12.7519,12.784,27800.0
2005-07-06 10:00:00,19.95,20.08,19.83,19.83,41800.0,12.8032,12.8867,12.7262,12.7262,41800.0
2005-07-06 10:30:00,19.83,19.93,19.8,19.9,28000.0,12.7262,12.7904,12.707,12.7712,28000.0
2005-07-06 11:00:00,19.9,19.92,19.87,19.91,19400.0,12.7712,12.784,12.7519,12.7776,19400.0
2005-07-06 11:30:00,19.9,20.02,19.9,20.0,104600.0,12.7712,12.8482,12.7712,12.8353,104600.0
2005-07-06 12:00:00,20.0,20.04,19.98,20.03,76000.0,12.8353,12.861,12.8225,12.8546,76000.0
2005-07-06 12:30:00,20.03,20.09,19.94,20.09,80800.0,12.8546,12.8931,12.7968,12.8931,80800.0
2005-07-06 13:00:00,20.1,20.18,20.09,20.15,58800.0,12.8995,12.9508,12.8931,12.9316,58800.0
2005-07-06 13:30:00,20.15,20.29,20.15,20.25,123000.0,12.9316,13.0214,12.9316,12.9958,123000.0
2005-07-06 14:00:00,20.25,20.32,20.18,20.32,149000.0,12.9958,13.0407,12.9508,13.0407,149000.0
2005-07-06 14:30:00,20.32,20.41,20.26,20.41,209600.0,13.0407,13.0985,13.0022,13.0985,209600.0
2005-07-06 15:00:00,20.41,20.47,20.39,20.46,211000.0,13.0985,13.137,13.0856,13.1305,211000.0
2005-07-06 15:30:00,20.46,20.6,20.43,20.52,505800.0,13.1305,13.2204,13.1113,13.169,505800.0
2005-07-07 09:30:00,20.35,20.65,20.35,20.48,75400.0,13.0599,13.2525,13.0599,13.1434,75400.0
2005-07-07 10:00:00,20.45,20.47,20.33,20.33,135200.0,13.1241,13.137,13.0471,13.0471,135200.0
2005-07-07 10:30:00,20.32,20.42,20.32,20.36,95000.0,13.0407,13.1049,13.0407,13.0664,95000.0
2005-07-07 11:00:00,20.36,20.4,20.28,20.39,197600.0,13.0664,13.092,13.015,13.0856,197600.0
2005-07-07 11:30:00,20.39,20.43,20.36,20.43,79600.0,13.0856,13.1113,13.0664,13.1113,79600.0
2005-07-07 12:00:00,20.43,20.5,20.43,20.48,65200.0,13.1113,13.1562,13.1113,13.1434,65200.0
2005-07-07 12:30:00,20.48,20.48,20.34,20.34,94800.0,13.1434,13.1434,13.0535,13.0535,94800.0
2005-07-07 13:00:00,20.35,20.39,20.35,20.39,39200.0,13.0599,13.0856,13.0599,13.0856,39200.0
2005-07-07 13:30:00,20.39,20.55,20.39,20.52,37400.0,13.0856,13.1883,13.0856,13.169,37400.0
2005-07-07 14:00:00,20.5,20.53,20.42,20.42,29400.0,13.1562,13.1755,13.1049,13.1049,29400.0
2005-07-07 14:30:00,20.41,20.41,20.36,20.38,54600.0,13.0985,13.0985,13.0664,13.0792,54600.0
2005-07-07 15:00:00,20.39,20.46,20.36,20.36,60000.0,13.0856,13.1305,13.0664,13.0664,60000.0
2005-07-07 15:30:00,20.36,20.42,20.35,20.39,97200.0,13.0664,13.1049,13.0599,13.0856,97200.0
2005-07-08 09:30:00,20.42,20.55,20.41,20.53,73800.0,13.1049,13.1883,13.0985,13.1755,73800.0
2005-07-08 10:00:00,20.53,20.54,20.43,20.43,100800.0,13.1755,13.1819,13.1113,13.1113,100800.0
2005-07-08 10:30:00,20.43,20.45,20.41,20.41,82800.0,13.1113,13.1241,13.0985,13.0985,82800.0
2005-07-08 11:00:00,20.41,20.41,20.34,20.4,44600.0,13.0985,13.0985,13.0535,13.092,44600.0
2005-07-08 11:30:00,20.4,20.48,20.4,20.43,30800.0,13.092,13.1434,13.092,13.1113,30800.0
2005-07-08 12:00:00,20.43,20.5,20.43,20.48,43200.0,13.1113,13.1562,13.1113,13.1434,43200.0
2005-07-08 12:30:00,20.49,20.5,20.47,20.48,52200.0,13.1498,13.1562,13.137,13.1434,52200.0
2005-07-08 13:00:00,20.48,20.5,20.47,20.48,26800.0,13.1434,13.1562,13.137,13.1434,26800.0
2005-07-08 13:30:00,20.48,20.49,20.47,20.49,17400.0,13.1434,13.1498,13.137,13.1498,17400.0
2005-07-08 14:00:00,20.49,20.5,20.42,20.49,53200.0,13.1498,13.1562,13.1049,13.1498,53200.0
2005-07-08 14:30:00,20.49,20.5,20.45,20.49,27400.0,13.1498,13.1562,13.1241,13.1498,27400.0
2005-07-08 15:00:00,20.5,20.5,20.47,20.5,25800.0,13.1562,13.1562,13.137,13.1562,25800.0
2005-07-08 15:30:00,20.49,20.54,20.48,20.54,88200.0,13.1498,13.1819,13.1434,13.1819,88200.0
2005-07-11 09:30:00,20.5,20.64,20.43,20.61,75600.0,13.1562,13.2461,13.1113,13.2268,75600.0
2005-07-11 10:00:00,20.6,20.66,20.58,20.66,21800.0,13.2204,13.2589,13.2076,13.2589,21800.0
2005-07-11 10:30:00,20.65,20.9,20.65,20.86,85000.0,13.2525,13.4129,13.2525,13.3872,85000.0
2005-07-11 11:00:00,20.85,20.88,20.83,20.83,37200.0,13.3808,13.4001,13.368,13.368,37200.0
2005-07-11 11:30:00,20.83,20.83,20.73,20.73,49600.0,13.368,13.368,13.3038,13.3038,49600.0
2005-07-11 12:00:00,20.73,20.74,20.7,20.7,18000.0,13.3038,13.3102,13.2846,13.2846,18000.0
2005-07-11 12:30:00,20.7,20.8,20.7,20.8,74800.0,13.2846,13.3487,13.2846,13.3487,74800.0
2005-07-11 13:00:00,20.8,20.87,20.79,20.85,77200.0,13.3487,13.3937,13.3423,13.3808,77200.0
2005-07-11 13:30:00,20.85,20.88,20.8,20.81,37000.0,13.3808,13.4001,13.3487,13.3552,37000.0
2005-07-11 14:00:00,20.79,20.81,20.76,20.76,45800.0,13.3423,13.3552,13.3231,13.3231,45800.0
2005-07-11 14:30:00,20.76,20.86,20.76,20.84,45000.0,13.3231,13.3872,13.3231,13.3744,45000.0
2005-07-11 15:00:00,20.84,20.85,20.75,20.79,67400.0,13.3744,13.3808,13.3167,13.3423,67400.0
2005-07-11 15:30:00,20.79,20.87,20.76,20.87,69000.0,13.3423,13.3937,13.3231,13.3937,69000.0
2005-07-12 09:30:00,20.86,20.91,20.75,20.88,32600.0,13.3872,13.4193,13.3167,13.4001,32600.0
2005-07-12 10:00:00,20.88,20.88,20.61,20.74,46400.0,13.4001,13.4001,13.2268,13.3102,46400.0
2005-07-12 10:30:00,20.74,20.83,20.74,20.83,47400.0,13.3102,13.368,13.3102,13.368,47400.0
2005-07-12 11:00:00,20.82,20.82,20.7,20.7,18600.0,13.3616,13.3616,13.2846,13.2846,18600.0
2005-07-12 11:30:00,20.71,20.79,20.7,20.77,19600.0,13.291,13.3423,13.2846,13.3295,19600.0
2005-07-12 12:00:00,20.79,20.91,20.79,20.9,66200.0,13.3423,13.4193,13.3423,13.4129,66200.0
2005-07-12 12:30:00,20.9,20.91,20.86,20.86,90400.0,13.4129,13.4193,13.3872,13.3872,90400.0
2005-07-12 13:00:00,20.86,20.86,20.8,20.8,26800.0,13.3872,13.3872,13.3487,13.3487,26800.0
2005-07-12 13:30:00,20.81,20.9,20.78,20.89,20000.0,13.3552,13.4129,13.3359,13.4065,20000.0
2005-07-12 14:00:00,20.89,20.9,20.86,20.9,61400.0,13.4065,13.4129,13.3872,13.4129,61400.0
2005-07-12 14:30:00,20.89,20.89,20.86,20.86,33400.0,13.4065,13.4065,13.3872,13.3872,33400.0
2005-07-12 15:00:00,20.86,20.9,20.85,20.86,40000.0,13.3872,13.4129,13.3808,13.3872,40000.0
2005-07-12 15:30:00,20.86,20.86,20.79,20.82,66000.0,13.3872,13.3872,13.3423,13.3616,66000.0
2005-07-13 09:30:00,20.84,20.93,20.84,20.85,51800.0,13.3744,13.4322,13.3744,13.3808,51800.0
2005-07-13 10:00:00,20.85,20.86,20.73,20.74,47800.0,13.3808,13.3872,13.3038,13.3102,47800.0
2005-07-13 10:30:00,20.74,20.74,20.63,20.64,80400.0,13.3102,13.3102,13.2396,13.2461,80400.0
2005-07-13 11:00:00,20.64,20.68,20.63,20.67,41400.0,13.2461,13.2717,13.2396,13.2653,41400.0
2005-07-13 11:30:00,20.67,20.71,20.67,20.7,87000.0,13.2653,13.291,13.2653,13.2846,87000.0
2005-07-13 12:00:00,20.7,20.73,20.69,20.72,24200.0,13.2846,13.3038,13.2781,13.2974,24200.0
2005-07-13 12:30:00,20.72,20.82,20.72,20.8,42000.0,13.2974,13.3616,13.2974,13.3487,42000.0
2005-07-13 13:00:00,20.8,20.81,20.77,20.78,36000.0,13.3487,13.3552,13.3295,13.3359,36000.0
2005-07-13 13:30:00,20.78,20.78,20.73,20.73,27000.0,13.3359,13.3359,13.3038,13.3038,27000.0
2005-07-13 14:00:00,20.73,20.75,20.73,20.73,31800.0,13.3038,13.3167,13.3038,13.3038,31800.0
2005-07-13 14:30:00,20.74,20.75,20.72,20.72,29000.0,13.3102,13.3167,13.2974,13.2974,29000.0
2005-07-13 15:00:00,20.72,20.77,20.7,20.75,52800.0,13.2974,13.3295,13.2846,13.3167,52800.0
2005-07-13 15:30:00,20.75,20.77,20.71,20.74,59800.0,13.3167,13.3295,13.291,13.3102,59800.0
2005-07-14 09:30:00,20.8,21.0,20.8,20.85,60800.0,13.3487,13.4771,13.3487,13.3808,60800.0
2005-07-14 10:00:00,20.84,20.84,20.72,20.8,116400.0,13.3744,13.3744,13.2974,13.3487,116400.0
2005-07-14 10:30:00,20.8,20.82,20.64,20.67,42200.0,13.3487,13.3616,13.2461,13.2653,42200.0
2005-07-14 11:00:00,20.68,20.69,20.67,20.67,31800.0,13.2717,13.2781,13.2653,13.2653,31800.0
2005-07-14 11:30:00,20.67,20.73,20.66,20.73,24200.0,13.2653,13.3038,13.2589,13.3038,24200.0
2005-07-14 12:00:00,20.72,20.75,20.71,20.74,7400.0,13.2974,13.3167,13.291,13.3102,7400.0
2005-07-14 12:30:00,20.73,20.75,20.73,20.74,8200.0,13.3038,13.3167,13.3038,13.3102,8200.0
2005-07-14 13:00:00,20.74,20.83,20.73,20.76,36800.0,13.3102,13.368,13.3038,13.3231,36800.0
2005-07-14 13:30:00,20.75,20.78,20.66,20.67,80400.0,13.3167,13.3359,13.2589,13.2653,80400.0
2005-07-14 14:00:00,20.66,20.73,20.65,20.71,35200.0,13.2589,13.3038,13.2525,13.291,35200.0
2005-07-14 14:30:00,20.71,20.78,20.68,20.7,69200.0,13.291,13.3359,13.2717,13.2846,69200.0
2005-07-14 15:00:00,20.71,20.81,20.7,20.81,47000.0,13.291,13.3552,13.2846,13.3552,47000.0
2005-07-14 15:30:00,20.81,20.84,20.81,20.82,158800.0,13.3552,13.3744,13.3552,13.3616,158800.0
2005-07-15 09:30:00,20.84,20.9,20.78,20.8,72000.0,13.3744,13.4129,13.3359,13.3487,72000.0
2005-07-15 10:00:00,20.85,20.89,20.85,20.88,140200.0,13.3808,13.4065,13.3808,13.4001,140200.0
2005-07-15 10:30:00,20.86,20.9,20.86,20.88,47400.0,13.3872,13.4129,13.3872,13.4001,47400.0
2005-07-15 11:00:00,20.88,20.89,20.86,20.89,35400.0,13.4001,13.4065,13.3872,13.4065,35400.0
2005-07-15 11:30:00,20.89,20.89,20.87,20.88,36000.0,13.4065,13.4065,13.3937,13.4001,36000.0
2005-07-15 12:00:00,20.88,20.99,20.88,20.93,124600.0,13.4001,13.4707,13.4001,13.4322,124600.0
2005-07-15 12:30:00,20.94,20.94,20.93,20.93,50800.0,13.4386,13.4386,13.4322,13.4322,50800.0
2005-07-15 13:00:00,20.94,21.0,20.93,20.99,107800.0,13.4386,13.4771,13.4322,13.4707,107800.0
2005-07-15 13:30:00,20.99,21.05,20.98,21.04,154600.0,13.4707,13.5092,13.4643,13.5028,154600.0
2005-07-15 14:00:00,21.04,21.15,21.03,21.14,77400.0,13.5028,13.5734,13.4963,13.5669,77400.0
2005-07-15 14:30:00,21.13,21.23,21.07,21.2,120400.0,13.5605,13.6247,13.522,13.6054,120400.0
2005-07-15 15:00:00,21.2,21.25,21.1,21.18,149200.0,13.6054,13.6375,13.5413,13.5926,149200.0
2005-07-15 15:30:00,21.17,21.21,21.13,21.15,180000.0,13.5862,13.6119,13.5605,13.5734,180000.0
2005-07-18 09:30:00,21.18,21.3,21.15,21.18,120000.0,13.5926,13.6696,13.5734,13.5926,120000.0
2005-07-18 10:00:00,21.21,21.21,21.16,21.18,40400.0,13.6119,13.6119,13.5798,13.5926,40400.0
2005-07-18 10:30:00,21.18,21.18,21.1,21.12,44800.0,13.5926,13.5926,13.5413,13.5541,44800.0
2005-07-18 11:00:00,21.12,21.18,21.11,21.11,41600.0,13.5541,13.5926,13.5477,13.5477,41600.0
2005-07-18 11:30:00,21.11,21.11,21.06,21.07,38800.0,13.5477,13.5477,13.5156,13.522,38800.0
2005-07-18 12:00:00,21.06,21.08,21.05,21.06,29600.0,13.5156,13.5284,13.5092,13.5156,29600.0
2005-07-18 12:30:00,21.07,21.13,21.07,21.12,16600.0,13.522,13.5605,13.522,13.5541,16600.0
2005-07-18 13:00:00,21.11,21.11,21.08,21.08,12000.0,13.5477,13.5477,13.5284,13.5284,12000.0
2005-07-18 13:30:00,21.08,21.14,21.07,21.11,34200.0,13.5284,13.5669,13.522,13.5477,34200.0
2005-07-18 14:00:00,21.11,21.17,21.1,21.17,45600.0,13.5477,13.5862,13.5413,13.5862,45600.0
2005-07-18 14:30:00,21.18,21.21,21.13,21.14,38200.0,13.5926,13.6119,13.5605,13.5669,38200.0
2005-07-18 15:00:00,21.13,21.13,21.08,21.09,41000.0,13.5605,13.5605,13.5284,13.5349,41000.0
2005-07-18 15:30:00,21.08,21.1,21.07,21.1,101600.0,13.5284,13.5413,13.522,13.5413,101600.0
2005-07-19 09:30:00,21.11,21.24,21.1,21.23,136800.0,13.5477,13.6311,13.5413,13.6247,136800.0
2005-07-19 10:00:00,21.22,21.42,21.15,21.39,125800.0,13.6183,13.7466,13.5734,13.7274,125800.0
2005-07-19 10:30:00,21.39,21.45,21.37,21.43,46000.0,13.7274,13.7659,13.7145,13.7531,46000.0
2005-07-19 11:00:00,21.43,21.43,21.3,21.35,74800.0,13.7531,13.7531,13.6696,13.7017,74800.0
2005-07-19 11:30:00,21.35,21.47,21.35,21.46,57000.0,13.7017,13.7787,13.7017,13.7723,57000.0
2005-07-19 12:00:00,21.46,21.48,21.45,21.45,47800.0,13.7723,13.7851,13.7659,13.7659,47800.0
2005-07-19 12:30:00,21.45,21.48,21.43,21.48,41600.0,13.7659,13.7851,13.7531,13.7851,41600.0
2005-07-19 13:00:00,21.48,21.48,21.39,21.39,57400.0,13.7851,13.7851,13.7274,13.7274,57400.0
2005-07-19 13:30:00,21.4,21.42,21.36,21.38,43600.0,13.7338,13.7466,13.7081,13.721,43600.0
2005-07-19 14:00:00,21.38,21.41,21.37,21.39,72000.0,13.721,13.7402,13.7145,13.7274,72000.0
2005-07-19 14:30:00,21.39,21.45,21.39,21.42,81000.0,13.7274,13.7659,13.7274,13.7466,81000.0
2005-07-19 15:00:00,21.42,21.42,21.38,21.39,64600.0,13.7466,13.7466,13.721,13.7274,64600.0
2005-07-19 15:30:00,21.39,21.48,21.39,21.48,144200.0,13.7274,13.7851,13.7274,13.7851,144200.0
2005-07-20 09:30:00,21.35,21.44,21.08,21.09,101000.0,13.7017,13.7595,13.5284,13.5349,101000.0
2005-07-20 10:00:00,21.1,21.1,20.93,20.95,120800.0,13.5413,13.5413,13.4322,13.445,120800.0
2005-07-20 10:30:00,20.95,21.03,20.95,21.03,203200.0,13.445,13.4963,13.445,13.4963,203200.0
2005-07-20 11:00:00,21.03,21.19,21.03,21.14,69200.0,13.4963,13.599,13.4963,13.5669,69200.0
2005-07-20 11:30:00,21.14,21.17,21.08,21.09,58800.0,13.5669,13.5862,13.5284,13.5349,58800.0
2005-07-20 12:00:00,21.09,21.1,21.06,21.09,31000.0,13.5349,13.5413,13.5156,13.5349,31000.0
2005-07-20 12:30:00,21.08,21.09,21.07,21.07,12400.0,13.5284,13.5349,13.522,13.522,12400.0
2005-07-20 13:00:00,21.06,21.09,21.04,21.05,48000.0,13.5156,13.5349,13.5028,13.5092,48000.0
2005-07-20 13:30:00,21.05,21.13,21.05,21.09,161400.0,13.5092,13.5605,13.5092,13.5349,161400.0
2005-07-20 14:00:00,21.09,21.11,21.08,21.08,86800.0,13.5349,13.5477,13.5284,13.5284,86800.0
2005-07-20 14:30:00,21.08,21.09,20.98,20.99,170800.0,13.5284,13.5349,13.4643,13.4707,170800.0
2005-07-20 15:00:00,20.99,21.03,20.98,21.01,295400.0,13.4707,13.4963,13.4643,13.4835,295400.0
2005-07-20 15:30:00,21.02,21.12,21.02,21.08,210400.0,13.4899,13.5541,13.4899,13.5284,210400.0
2005-07-21 09:30:00,21.2,21.2,20.86,20.92,130000.0,13.6054,13.6054,13.3872,13.4258,130000.0
2005-07-21 10:00:00,20.91,21.06,20.86,21.06,114000.0,13.4193,13.5156,13.3872,13.5156,114000.0
2005-07-21 10:30:00,21.06,21.09,20.93,20.99,87000.0,13.5156,13.5349,13.4322,13.4707,87000.0
2005-07-21 11:00:00,20.99,21.08,20.98,21.04,76400.0,13.4707,13.5284,13.4643,13.5028,76400.0
2005-07-21 11:30:00,21.03,21.12,21.0,21.12,64800.0,13.4963,13.5541,13.4771,13.5541,64800.0
2005-07-21 12:00:00,21.11,21.11,21.05,21.1,94200.0,13.5477,13.5477,13.5092,13.5413,94200.0
2005-07-21 12:30:00,21.1,21.17,21.08,21.17,136800.0,13.5413,13.5862,13.5284,13.5862,136800.0
2005-07-21 13:00:00,21.17,21.21,21.14,21.17,24200.0,13.5862,13.6119,13.5669,13.5862,24200.0
2005-07-21 13:30:00,21.17,21.18,21.11,21.11,62400.0,13.5862,13.5926,13.5477,13.5477,62400.0
2005-07-21 14:00:00,21.1,21.11,21.03,21.05,50200.0,13.5413,13.5477,13.4963,13.5092,50200.0
2005-07-21 14:30:00,21.04,21.08,21.02,21.08,50400.0,13.5028,13.5284,13.4899,13.5284,50400.0
2005-07-21 15:00:00,21.07,21.11,21.06,21.11,92600.0,13.522,13.5477,13.5156,13.5477,92600.0
2005-07-21 15:30:00,21.11,21.13,21.08,21.11,172400.0,13.5477,13.5605,13.5284,13.5477,172400.0
2005-07-22 09:30:00,21.06,21.38,21.06,21.36,84400.0,13.5156,13.721,13.5156,13.7081,84400.0
2005-07-22 10:00:00,21.39,21.43,21.33,21.4,61800.0,13.7274,13.7531,13.6889,13.7338,61800.0
2005-07-22 10:30:00,21.4,21.4,21.31,21.35,68000.0,13.7338,13.7338,13.676,13.7017,68000.0
2005-07-22 11:00:00,21.35,21.35,21.32,21.33,199600.0,13.7017,13.7017,13.6825,13.6889,199600.0
2005-07-22 11:30:00,21.33,21.34,21.29,21.32,16800.0,13.6889,13.6953,13.6632,13.6825,16800.0
2005-07-22 12:00:00,21.32,21.33,21.31,21.31,100800.0,13.6825,13.6889,13.676,13.676,100800.0
2005-07-22 12:30:00,21.31,21.31,21.24,21.24,80000.0,13.676,13.676,13.6311,13.6311,80000.0
2005-07-22 13:00:00,21.25,21.26,21.23,21.23,21200.0,13.6375,13.644,13.6247,13.6247,21200.0
2005-07-22 13:30:00,21.24,21.27,21.23,21.23,18400.0,13.6311,13.6504,13.6247,13.6247,18400.0
2005-07-22 14:00:00,21.22,21.24,21.15,21.16,58400.0,13.6183,13.6311,13.5734,13.5798,58400.0
2005-07-22 14:30:00,21.16,21.24,21.11,21.24,66000.0,13.5798,13.6311,13.5477,13.6311,66000.0
2005-07-22 15:00:00,21.24,21.26,21.17,21.18,101000.0,13.6311,13.644,13.5862,13.5926,101000.0
2005-07-22 15:30:00,21.18,21.2,21.1,21.13,225600.0,13.5926,13.6054,13.5413,13.5605,225600.0
2005-07-25 09:30:00,21.1,21.25,21.1,21.19,70800.0,13.5413,13.6375,13.5413,13.599,70800.0
2005-07-25 10:00:00,21.19,21.23,21.18,21.21,76800.0,13.599,13.6247,13.5926,13.6119,76800.0
2005-07-25 10:30:00,21.21,21.31,21.18,21.31,50800.0,13.6119,13.676,13.5926,13.676,50800.0
2005-07-25 11:00:00,21.31,21.31,21.24,21.24,53400.0,13.676,13.676,13.6311,13.6311,53400.0
2005-07-25 11:30:00,21.24,21.24,21.2,21.22,48600.0,13.6311,13.6311,13.6054,13.6183,48600.0
2005-07-25 12:00:00,21.22,21.23,21.18,21.18,49800.0,13.6183,13.6247,13.5926,13.5926,49800.0
2005-07-25 12:30:00,21.18,21.2,21.17,21.18,53000.0,13.5926,13.6054,13.5862,13.5926,53000.0
2005-07-25 13:00:00,21.19,21.24,21.17,21.22,54400.0,13.599,13.6311,13.5862,13.6183,54400.0
2005-07-25 13:30:00,21.24,21.25,21.21,21.21,48000.0,13.6311,13.6375,13.6119,13.6119,48000.0
2005-07-25 14:00:00,21.21,21.21,21.17,21.18,48600.0,13.6119,13.6119,13.5862,13.5926,48600.0
2005-07-25 14:30:00,21.2,21.2,21.08,21.1,128400.0,13.6054,13.6054,13.5284,13.5413,128400.0
2005-07-25 15:00:00,21.1,21.2,21.1,21.17,162800.0,13.5413,13.6054,13.5413,13.5862,162800.0
2005-07-25 15:30:00,21.16,21.18,21.11,21.16,143800.0,13.5798,13.5926,13.5477,13.5798,143800.0
2005-07-26 09:30:00,21.28,21.3,21.18,21.29,98200.0,13.6568,13.6696,13.5926,13.6632,98200.0
2005-07-26 10:00:00,21.3,21.33,21.19,21.33,90800.0,13.6696,13.6889,13.599,13.6889,90800.0
2005-07-26 10:30:00,21.33,21.34,21.23,21.3,60200.0,13.6889,13.6953,13.6247,13.6696,60200.0
2005-07-26 11:00:00,21.3,21.31,21.25,21.26,30400.0,13.6696,13.676,13.6375,13.644,30400.0
2005-07-26 11:30:00,21.26,21.31,21.25,21.31,59000.0,13.644,13.676,13.6375,13.676,59000.0
2005-07-26 12:00:00,21.33,21.33,21.28,21.28,21800.0,13.6889,13.6889,13.6568,13.6568,21800.0
2005-07-26 12:30:00,21.28,21.28,21.25,21.25,26800.0,13.6568,13.6568,13.6375,13.6375,26800.0
2005-07-26 13:00:00,21.25,21.28,21.25,21.28,21800.0,13.6375,13.6568,13.6375,13.6568,21800.0
2005-07-26 13:30:00,21.27,21.35,21.25,21.34,73200.0,13.6504,13.7017,13.6375,13.6953,73200.0
2005-07-26 14:00:00,21.33,21.33,21.21,21.22,139200.0,13.6889,13.6889,13.6119,13.6183,139200.0
2005-07-26 14:30:00,21.23,21.28,21.23,21.27,89600.0,13.6247,13.6568,13.6247,13.6504,89600.0
2005-07-26 15:00:00,21.26,21.28,21.25,21.25,27200.0,13.644,13.6568,13.6375,13.6375,27200.0
2005-07-26 15:30:00,21.25,21.27,21.23,21.27,90800.0,13.6375,13.6504,13.6247,13.6504,90800.0
2005-07-27 09:30:00,21.38,21.38,21.33,21.38,62800.0,13.721,13.721,13.6889,13.721,62800.0
2005-07-27 10:00:00,21.38,21.39,21.34,21.35,49400.0,13.721,13.7274,13.6953,13.7017,49400.0
2005-07-27 10:30:00,21.35,21.52,21.35,21.49,86800.0,13.7017,13.8108,13.7017,13.7916,86800.0
2005-07-27 11:00:00,21.49,21.5,21.47,21.48,67600.0,13.7916,13.798,13.7787,13.7851,67600.0
2005-07-27 11:30:00,21.48,21.49,21.45,21.46,43400.0,13.7851,13.7916,13.7659,13.7723,43400.0
2005-07-27 12:00:00,21.46,21.66,21.46,21.66,118000.0,13.7723,13.9007,13.7723,13.9007,118000.0
2005-07-27 12:30:00,21.66,21.66,21.59,21.6,105200.0,13.9007,13.9007,13.8557,13.8622,105200.0
2005-07-27 13:00:00,21.6,21.6,21.55,21.57,52200.0,13.8622,13.8622,13.8301,13.8429,52200.0
2005-07-27 13:30:00,21.58,21.61,21.58,21.59,71400.0,13.8493,13.8686,13.8493,13.8557,71400.0
2005-07-27 14:00:00,21.58,21.66,21.58,21.65,59200.0,13.8493,13.9007,13.8493,13.8942,59200.0
2005-07-27 14:30:00,21.66,21.68,21.64,21.67,177400.0,13.9007,13.9135,13.8878,13.9071,177400.0
2005-07-27 15:00:00,21.67,21.67,21.58,21.59,155000.0,13.9071,13.9071,13.8493,13.8557,155000.0
2005-07-27 15:30:00,21.59,21.68,21.58,21.68,216800.0,13.8557,13.9135,13.8493,13.9135,216800.0
2005-07-28 09:30:00,21.75,22.1,21.75,22.04,213600.0,13.9584,14.183,13.9584,14.1445,213600.0
2005-07-28 10:00:00,22.04,22.07,21.92,21.98,291400.0,14.1445,14.1638,14.0675,14.106,291400.0
2005-07-28 10:30:00,21.98,22.03,21.94,22.02,303400.0,14.106,14.1381,14.0804,14.1317,303400.0
2005-07-28 11:00:00,22.02,22.12,21.99,22.11,223400.0,14.1317,14.1959,14.1124,14.1895,223400.0
2005-07-28 11:30:00,22.11,22.14,22.06,22.14,184800.0,14.1895,14.2087,14.1574,14.2087,184800.0
2005-07-28 12:00:00,22.14,22.34,22.13,22.27,188200.0,14.2087,14.3371,14.2023,14.2921,188200.0
2005-07-28 12:30:00,22.27,22.3,22.19,22.3,120800.0,14.2921,14.3114,14.2408,14.3114,120800.0
2005-07-28 13:00:00,22.3,22.4,22.3,22.39,163200.0,14.3114,14.3756,14.3114,14.3692,163200.0
2005-07-28 13:30:00,22.39,22.5,22.39,22.49,239000.0,14.3692,14.4397,14.3692,14.4333,239000.0
2005-07-28 14:00:00,22.49,22.49,22.31,22.32,216000.0,14.4333,14.4333,14.3178,14.3242,216000.0
2005-07-28 14:30:00,22.33,22.52,22.33,22.4,147400.0,14.3306,14.4526,14.3306,14.3756,147400.0
2005-07-28 15:00:00,22.43,22.45,22.39,22.45,283600.0,14.3948,14.4077,14.3692,14.4077,283600.0
2005-07-28 15:30:00,22.44,22.48,22.4,22.43,602400.0,14.4012,14.4269,14.3756,14.3948,602400.0
2005-07-29 09:30:00,22.35,22.39,22.2,22.38,52200.0,14.3435,14.3692,14.2472,14.3627,52200.0
2005-07-29 10:00:00,22.38,22.43,22.35,22.35,52200.0,14.3627,14.3948,14.3435,14.3435,52200.0
2005-07-29 10:30:00,22.34,22.35,22.23,22.23,70000.0,14.3371,14.3435,14.2665,14.2665,70000.0
2005-07-29 11:00:00,22.23,22.23,22.18,22.19,39800.0,14.2665,14.2665,14.2344,14.2408,39800.0
2005-07-29 11:30:00,22.18,22.18,22.06,22.06,55400.0,14.2344,14.2344,14.1574,14.1574,55400.0
2005-07-29 12:00:00,22.06,22.07,21.98,22.0,54800.0,14.1574,14.1638,14.106,14.1189,54800.0
2005-07-29 12:30:00,21.99,22.03,21.98,21.99,22600.0,14.1124,14.1381,14.106,14.1124,22600.0
2005-07-29 13:00:00,21.99,22.01,21.98,22.0,47000.0,14.1124,14.1253,14.106,14.1189,47000.0
2005-07-29 13:30:00,21.98,22.0,21.95,21.97,40600.0,14.106,14.1189,14.0868,14.0996,40600.0
2005-07-29 14:00:00,21.96,22.04,21.96,22.04,55200.0,14.0932,14.1445,14.0932,14.1445,55200.0
2005-07-29 14:30:00,22.04,22.04,22.03,22.04,96200.0,14.1445,14.1445,14.1381,14.1445,96200.0
2005-07-29 15:00:00,22.04,22.07,22.01,22.01,103600.0,14.1445,14.1638,14.1253,14.1253,103600.0
2005-07-29 15:30:00,22.0,22.1,21.99,22.08,133000.0,14.1189,14.183,14.1124,14.1702,133000.0
2005-08-01 09:30:00,22.08,22.25,22.08,22.1,61800.0,14.1702,14.2793,14.1702,14.183,61800.0
2005-08-01 10:00:00,22.11,22.2,21.99,22.0,71400.0,14.1895,14.2472,14.1124,14.1189,71400.0
2005-08-01 10:30:00,22.0,22.06,21.96,21.97,114000.0,14.1189,14.1574,14.0932,14.0996,114000.0
2005-08-01 11:00:00,21.97,21.97,21.77,21.85,171600.0,14.0996,14.0996,13.9713,14.0226,171600.0
2005-08-01 11:30:00,21.85,21.9,21.85,21.89,21600.0,14.0226,14.0547,14.0226,14.0483,21600.0
2005-08-01 12:00:00,21.89,21.9,21.86,21.87,24600.0,14.0483,14.0547,14.029,14.0354,24600.0
2005-08-01 12:30:00,21.86,21.87,21.83,21.83,23200.0,14.029,14.0354,14.0098,14.0098,23200.0
2005-08-01 13:00:00,21.83,21.85,21.81,21.85,29400.0,14.0098,14.0226,13.9969,14.0226,29400.0
2005-08-01 13:30:00,21.85,21.86,21.83,21.86,19200.0,14.0226,14.029,14.0098,14.029,19200.0
2005-08-01 14:00:00,21.86,21.95,21.85,21.92,37600.0,14.029,14.0868,14.0226,14.0675,37600.0
2005-08-01 14:30:00,21.91,21.94,21.91,21.93,71600.0,14.0611,14.0804,14.0611,14.0739,71600.0
2005-08-01 15:00:00,21.93,21.94,21.9,21.91,88400.0,14.0739,14.0804,14.0547,14.0611,88400.0
2005-08-01 15:30:00,21.91,21.93,21.87,21.89,135200.0,14.0611,14.0739,14.0354,14.0483,135200.0
2005-08-02 09:30:00,22.0,22.03,21.85,22.01,61000.0,14.1189,14.1381,14.0226,14.1253,61000.0
2005-08-02 10:00:00,22.0,22.13,22.0,22.08,65200.0,14.1189,14.2023,14.1189,14.1702,65200.0
2005-08-02 10:30:00,22.07,22.11,22.0,22.04,59200.0,14.1638,14.1895,14.1189,14.1445,59200.0
2005-08-02 11:00:00,22.04,22.05,21.97,22.0,53600.0,14.1445,14.151,14.0996,14.1189,53600.0
2005-08-02 11:30:00,22.0,22.0,21.98,22.0,42600.0,14.1189,14.1189,14.106,14.1189,42600.0
2005-08-02 12:00:00,22.0,22.21,22.0,22.16,86000.0,14.1189,14.2536,14.1189,14.2215,86000.0
2005-08-02 12:30:00,22.16,22.16,22.06,22.06,86000.0,14.2215,14.2215,14.1574,14.1574,86000.0
2005-08-02 13:00:00,22.07,22.14,22.06,22.14,44200.0,14.1638,14.2087,14.1574,14.2087,44200.0
2005-08-02 13:30:00,22.14,22.18,22.13,22.14,55200.0,14.2087,14.2344,14.2023,14.2087,55200.0
2005-08-02 14:00:00,22.14,22.15,22.08,22.08,100800.0,14.2087,14.2151,14.1702,14.1702,100800.0
2005-08-02 14:30:00,22.08,22.09,22.04,22.05,84000.0,14.1702,14.1766,14.1445,14.151,84000.0
2005-08-02 15:00:00,22.05,22.06,21.96,21.99,166600.0,14.151,14.1574,14.0932,14.1124,166600.0
2005-08-02 15:30:00,21.99,22.03,21.96,22.02,98600.0,14.1124,14.1381,14.0932,14.1317,98600.0
2005-08-03 09:30:00,22.0,22.04,21.93,22.02,50000.0,14.1189,14.1445,14.0739,14.1317,50000.0
2005-08-03 10:00:00,22.02,22.02,21.94,21.98,67800.0,14.1317,14.1317,14.0804,14.106,67800.0
2005-08-03 10:30:00,21.97,22.0,21.95,22.0,135000.0,14.0996,14.1189,14.0868,14.1189,135000.0
2005-08-03 11:00:00,22.0,22.0,21.98,21.99,114000.0,14.1189,14.1189,14.106,14.1124,114000.0
2005-08-03 11:30:00,22.0,22.0,21.97,22.0,30200.0,14.1189,14.1189,14.0996,14.1189,30200.0
2005-08-03 12:00:00,22.0,22.04,21.99,22.02,100000.0,14.1189,14.1445,14.1124,14.1317,100000.0
2005-08-03 12:30:00,22.02,22.03,22.0,22.02,20400.0,14.1317,14.1381,14.1189,14.1317,20400.0
2005-08-03 13:00:00,22.02,22.04,22.0,22.03,86400.0,14.1317,14.1445,14.1189,14.1381,86400.0
2005-08-03 13:30:00,22.03,22.03,22.0,22.02,47800.0,14.1381,14.1381,14.1189,14.1317,47800.0
2005-08-03 14:00:00,22.02,22.03,22.0,22.01,15200.0,14.1317,14.1381,14.1189,14.1253,15200.0
2005-08-03 14:30:00,22.0,22.03,22.0,22.01,18200.0,14.1189,14.1381,14.1189,14.1253,18200.0
2005-08-03 15:00:00,22.01,22.02,21.99,22.01,186200.0,14.1253,14.1317,14.1124,14.1253,186200.0
2005-08-03 15:30:00,22.01,22.03,22.01,22.02,55200.0,14.1253,14.1381,14.1253,14.1317,55200.0
2005-08-04 09:30:00,21.95,21.96,21.54,21.59,247000.0,14.0868,14.0932,13.8236,13.8557,247000.0
2005-08-04 10:00:00,21.59,21.64,21.57,21.63,108600.0,13.8557,13.8878,13.8429,13.8814,108600.0
2005-08-04 10:30:00,21.63,21.68,21.63,21.65,93800.0,13.8814,13.9135,13.8814,13.8942,93800.0
2005-08-04 11:00:00,21.65,21.75,21.64,21.68,126000.0,13.8942,13.9584,13.8878,13.9135,126000.0
2005-08-04 11:30:00,21.68,21.68,21.63,21.63,72400.0,13.9135,13.9135,13.8814,13.8814,72400.0
2005-08-04 12:00:00,21.63,21.65,21.6,21.64,56000.0,13.8814,13.8942,13.8622,13.8878,56000.0
2005-08-04 12:30:00,21.63,21.7,21.63,21.65,62400.0,13.8814,13.9263,13.8814,13.8942,62400.0
2005-08-04 13:00:00,21.65,21.66,21.65,21.65,10400.0,13.8942,13.9007,13.8942,13.8942,10400.0
2005-08-04 13:30:00,21.65,21.66,21.64,21.65,20200.0,13.8942,13.9007,13.8878,13.8942,20200.0
2005-08-04 14:00:00,21.65,21.66,21.63,21.64,23200.0,13.8942,13.9007,13.8814,13.8878,23200.0
2005-08-04 14:30:00,21.64,21.65,21.63,21.64,65400.0,13.8878,13.8942,13.8814,13.8878,65400.0
2005-08-04 15:00:00,21.64,21.64,21.63,21.64,85400.0,13.8878,13.8878,13.8814,13.8878,85400.0
2005-08-04 15:30:00,21.64,21.8,21.64,21.76,231600.0,13.8878,13.9905,13.8878,13.9648,231600.0
2005-08-05 09:30:00,21.75,21.78,21.67,21.68,142800.0,13.9584,13.9777,13.9071,13.9135,142800.0
2005-08-05 10:00:00,21.68,21.68,21.39,21.4,252000.0,13.9135,13.9135,13.7274,13.7338,252000.0
2005-08-05 10:30:00,21.41,21.46,21.38,21.46,107400.0,13.7402,13.7723,13.721,13.7723,107400.0
2005-08-05 11:00:00,21.46,21.54,21.42,21.49,67400.0,13.7723,13.8236,13.7466,13.7916,67400.0
2005-08-05 11:30:00,21.5,21.5,21.38,21.38,122200.0,13.798,13.798,13.721,13.721,122200.0
2005-08-05 12:00:00,21.38,21.39,21.28,21.32,192600.0,13.721,13.7274,13.6568,13.6825,192600.0
2005-08-05 12:30:00,21.31,21.38,21.31,21.37,69200.0,13.676,13.721,13.676,13.7145,69200.0
2005-08-05 13:00:00,21.36,21.5,21.36,21.48,128400.0,13.7081,13.798,13.7081,13.7851,128400.0
2005-08-05 13:30:00,21.47,21.49,21.4,21.49,146200.0,13.7787,13.7916,13.7338,13.7916,146200.0
2005-08-05 14:00:00,21.49,21.49,21.45,21.48,88600.0,13.7916,13.7916,13.7659,13.7851,88600.0
2005-08-05 14:30:00,21.48,21.54,21.48,21.48,144800.0,13.7851,13.8236,13.7851,13.7851,144800.0
2005-08-05 15:00:00,21.48,21.48,21.33,21.36,267800.0,13.7851,13.7851,13.6889,13.7081,267800.0
2005-08-05 15:30:00,21.36,21.43,21.36,21.41,188800.0,13.7081,13.7531,13.7081,13.7402,188800.0
2005-08-08 09:30:00,21.41,21.5,21.35,21.4,68600.0,13.7402,13.798,13.7017,13.7338,68600.0
2005-08-08 10:00:00,21.4,21.47,21.4,21.43,65400.0,13.7338,13.7787,13.7338,13.7531,65400.0
2005-08-08 10:30:00,21.43,21.43,21.3,21.3,20200.0,13.7531,13.7531,13.6696,13.6696,20200.0
2005-08-08 11:00:00,21.3,21.35,21.28,21.31,56200.0,13.6696,13.7017,13.6568,13.676,56200.0
2005-08-08 11:30:00,21.31,21.34,21.3,21.31,28000.0,13.676,13.6953,13.6696,13.676,28000.0
2005-08-08 12:00:00,21.29,21.29,21.25,21.29,42800.0,13.6632,13.6632,13.6375,13.6632,42800.0
2005-08-08 12:30:00,21.3,21.3,21.25,21.27,40000.0,13.6696,13.6696,13.6375,13.6504,40000.0
2005-08-08 13:00:00,21.27,21.27,21.24,21.25,33200.0,13.6504,13.6504,13.6311,13.6375,33200.0
2005-08-08 13:30:00,21.25,21.25,21.23,21.23,62200.0,13.6375,13.6375,13.6247,13.6247,62200.0
2005-08-08 14:00:00,21.23,21.24,21.17,21.18,41400.0,13.6247,13.6311,13.5862,13.5926,41400.0
2005-08-08 14:30:00,21.18,21.18,21.15,21.17,68600.0,13.5926,13.5926,13.5734,13.5862,68600.0
2005-08-08 15:00:00,21.18,21.18,21.13,21.16,59000.0,13.5926,13.5926,13.5605,13.5798,59000.0
2005-08-08 15:30:00,21.16,21.17,21.13,21.14,82800.0,13.5798,13.5862,13.5605,13.5669,82800.0
2005-08-09 09:30:00,21.15,21.32,21.14,21.32,228600.0,13.5734,13.6825,13.5669,13.6825,228600.0
2005-08-09 10:00:00,21.32,21.32,21.14,21.15,184400.0,13.6825,13.6825,13.5669,13.5734,184400.0
2005-08-09 10:30:00,21.15,21.28,21.14,21.28,164000.0,13.5734,13.6568,13.5669,13.6568,164000.0
2005-08-09 11:00:00,21.28,21.4,21.28,21.4,210600.0,13.6568,13.7338,13.6568,13.7338,210600.0
2005-08-09 11:30:00,21.4,21.4,21.25,21.27,141600.0,13.7338,13.7338,13.6375,13.6504,141600.0
2005-08-09 12:00:00,21.27,21.29,21.17,21.29,180600.0,13.6504,13.6632,13.5862,13.6632,180600.0
2005-08-09 12:30:00,21.29,21.36,21.29,21.36,117000.0,13.6632,13.7081,13.6632,13.7081,117000.0
2005-08-09 13:00:00,21.36,21.4,21.24,21.26,78600.0,13.7081,13.7338,13.6311,13.644,78600.0
2005-08-09 13:30:00,21.26,21.36,21.26,21.36,93600.0,13.644,13.7081,13.644,13.7081,93600.0
2005-08-09 14:00:00,21.36,21.47,21.36,21.39,146600.0,13.7081,13.7787,13.7081,13.7274,146600.0
2005-08-09 14:30:00,21.39,21.42,21.34,21.4,232800.0,13.7274,13.7466,13.6953,13.7338,232800.0
2005-08-09 15:00:00,21.4,21.43,21.33,21.35,83800.0,13.7338,13.7531,13.6889,13.7017,83800.0
2005-08-09 15:30:00,21.35,21.43,21.34,21.42,128600.0,13.7017,13.7531,13.6953,13.7466,128600.0
2005-08-10 09:30:00,21.5,21.84,21.5,21.78,145200.0,13.798,14.0162,13.798,13.9777,145200.0
2005-08-10 10:00:00,21.78,21.81,21.75,21.8,65000.0,13.9777,13.9969,13.9584,13.9905,65000.0
2005-08-10 10:30:00,21.8,21.85,21.78,21.78,54000.0,13.9905,14.0226,13.9777,13.9777,54000.0
2005-08-10 11:00:00,21.78,21.79,21.78,21.79,97200.0,13.9777,13.9841,13.9777,13.9841,97200.0
2005-08-10 11:30:00,21.79,21.79,21.72,21.72,37800.0,13.9841,13.9841,13.9392,13.9392,37800.0
2005-08-10 12:00:00,21.72,21.72,21.63,21.68,117200.0,13.9392,13.9392,13.8814,13.9135,117200.0
2005-08-10 12:30:00,21.68,21.68,21.63,21.65,58400.0,13.9135,13.9135,13.8814,13.8942,58400.0
2005-08-10 13:00:00,21.64,21.67,21.63,21.66,23600.0,13.8878,13.9071,13.8814,13.9007,23600.0
2005-08-10 13:30:00,21.66,21.68,21.63,21.64,47200.0,13.9007,13.9135,13.8814,13.8878,47200.0
2005-08-10 14:00:00,21.64,21.64,21.56,21.56,83200.0,13.8878,13.8878,13.8365,13.8365,83200.0
2005-08-10 14:30:00,21.56,21.58,21.55,21.58,61200.0,13.8365,13.8493,13.8301,13.8493,61200.0
2005-08-10 15:00:00,21.58,21.58,21.35,21.42,195600.0,13.8493,13.8493,13.7017,13.7466,195600.0
2005-08-10 15:30:00,21.43,21.46,21.4,21.45,70800.0,13.7531,13.7723,13.7338,13.7659,70800.0
2005-08-11 09:30:00,21.45,21.63,21.4,21.45,72200.0,13.7659,13.8814,13.7338,13.7659,72200.0
2005-08-11 10:00:00,21.45,21.63,21.45,21.63,80800.0,13.7659,13.8814,13.7659,13.8814,80800.0
2005-08-11 10:30:00,21.61,21.65,21.6,21.6,41800.0,13.8686,13.8942,13.8622,13.8622,41800.0
2005-08-11 11:00:00,21.6,21.64,21.53,21.53,46200.0,13.8622,13.8878,13.8172,13.8172,46200.0
2005-08-11 11:30:00,21.53,21.56,21.47,21.51,36800.0,13.8172,13.8365,13.7787,13.8044,36800.0
2005-08-11 12:00:00,21.5,21.52,21.43,21.48,45800.0,13.798,13.8108,13.7531,13.7851,45800.0
2005-08-11 12:30:00,21.48,21.48,21.45,21.48,29000.0,13.7851,13.7851,13.7659,13.7851,29000.0
2005-08-11 13:00:00,21.48,21.53,21.47,21.5,25400.0,13.7851,13.8172,13.7787,13.798,25400.0
2005-08-11 13:30:00,21.51,21.52,21.47,21.52,20000.0,13.8044,13.8108,13.7787,13.8108,20000.0
2005-08-11 14:00:00,21.52,21.52,21.47,21.5,23200.0,13.8108,13.8108,13.7787,13.798,23200.0
2005-08-11 14:30:00,21.49,21.52,21.48,21.49,42600.0,13.7916,13.8108,13.7851,13.7916,42600.0
2005-08-11 15:00:00,21.49,21.55,21.47,21.5,110000.0,13.7916,13.8301,13.7787,13.798,110000.0
2005-08-11 15:30:00,21.52,21.55,21.49,21.51,172200.0,13.8108,13.8301,13.7916,13.8044,172200.0
2005-08-12 09:30:00,21.53,21.58,21.23,21.25,128000.0,13.8172,13.8493,13.6247,13.6375,128000.0
2005-08-12 10:00:00,21.25,21.36,21.18,21.33,88200.0,13.6375,13.7081,13.5926,13.6889,88200.0
2005-08-12 10:30:00,21.33,21.38,21.33,21.36,32200.0,13.6889,13.721,13.6889,13.7081,32200.0
2005-08-12 11:00:00,21.38,21.42,21.34,21.34,47800.0,13.721,13.7466,13.6953,13.6953,47800.0
2005-08-12 11:30:00,21.34,21.41,21.21,21.27,67000.0,13.6953,13.7402,13.6119,13.6504,67000.0
2005-08-12 12:00:00,21.27,21.36,21.25,21.35,109600.0,13.6504,13.7081,13.6375,13.7017,109600.0
2005-08-12 12:30:00,21.35,21.38,21.34,21.36,66800.0,13.7017,13.721,13.6953,13.7081,66800.0
2005-08-12 13:00:00,21.36,21.38,21.35,21.37,97200.0,13.7081,13.721,13.7017,13.7145,97200.0
2005-08-12 13:30:00,21.37,21.38,21.35,21.35,81600.0,13.7145,13.721,13.7017,13.7017,81600.0
2005-08-12 14:00:00,21.34,21.4,21.34,21.4,89800.0,13.6953,13.7338,13.6953,13.7338,89800.0
2005-08-12 14:30:00,21.41,21.43,21.36,21.43,165200.0,13.7402,13.7531,13.7081,13.7531,165200.0
2005-08-12 15:00:00,21.43,21.57,21.41,21.56,293000.0,13.7531,13.8429,13.7402,13.8365,293000.0
2005-08-12 15:30:00,21.57,21.57,21.44,21.44,331800.0,13.8429,13.8429,13.7595,13.7595,331800.0
2005-08-15 09:30:00,21.45,21.54,21.33,21.46,84400.0,13.7659,13.8236,13.6889,13.7723,84400.0
2005-08-15 10:00:00,21.46,21.46,21.33,21.36,63800.0,13.7723,13.7723,13.6889,13.7081,63800.0
2005-08-15 10:30:00,21.38,21.44,21.38,21.44,40800.0,13.721,13.7595,13.721,13.7595,40800.0
2005-08-15 11:00:00,21.45,21.48,21.41,21.46,39400.0,13.7659,13.7851,13.7402,13.7723,39400.0
2005-08-15 11:30:00,21.46,21.5,21.42,21.49,21000.0,13.7723,13.798,13.7466,13.7916,21000.0
2005-08-15 12:00:00,21.5,21.65,21.49,21.65,38000.0,13.798,13.8942,13.7916,13.8942,38000.0
2005-08-15 12:30:00,21.65,21.69,21.59,21.6,46800.0,13.8942,13.9199,13.8557,13.8622,46800.0
2005-08-15 13:00:00,21.6,21.63,21.5,21.63,134200.0,13.8622,13.8814,13.798,13.8814,134200.0
2005-08-15 13:30:00,21.64,21.68,21.63,21.64,42400.0,13.8878,13.9135,13.8814,13.8878,42400.0
2005-08-15 14:00:00,21.63,21.64,21.52,21.54,65800.0,13.8814,13.8878,13.8108,13.8236,65800.0
2005-08-15 14:30:00,21.54,21.54,21.46,21.52,101200.0,13.8236,13.8236,13.7723,13.8108,101200.0
2005-08-15 15:00:00,21.52,21.53,21.45,21.46,72200.0,13.8108,13.8172,13.7659,13.7723,72200.0
2005-08-15 15:30:00,21.46,21.52,21.43,21.52,201800.0,13.7723,13.8108,13.7531,13.8108,201800.0
2005-08-16 09:30:00,21.5,21.5,21.14,21.17,92600.0,13.798,13.798,13.5669,13.5862,92600.0
2005-08-16 10:00:00,21.17,21.24,21.15,21.2,201200.0,13.5862,13.6311,13.5734,13.6054,201200.0
2005-08-16 10:30:00,21.2,21.2,21.09,21.11,99800.0,13.6054,13.6054,13.5349,13.5477,99800.0
2005-08-16 11:00:00,21.12,21.18,21.11,21.13,33600.0,13.5541,13.5926,13.5477,13.5605,33600.0
2005-08-16 11:30:00,21.13,21.21,21.13,21.18,56400.0,13.5605,13.6119,13.5605,13.5926,56400.0
2005-08-16 12:00:00,21.17,21.17,21.07,21.14,76800.0,13.5862,13.5862,13.522,13.5669,76800.0
2005-08-16 12:30:00,21.14,21.14,21.11,21.11,78200.0,13.5669,13.5669,13.5477,13.5477,78200.0
2005-08-16 13:00:00,21.11,21.17,21.11,21.14,162400.0,13.5477,13.5862,13.5477,13.5669,162400.0
2005-08-16 13:30:00,21.14,21.14,21.0,21.0,60800.0,13.5669,13.5669,13.4771,13.4771,60800.0
2005-08-16 14:00:00,21.0,21.0,20.91,20.95,119600.0,13.4771,13.4771,13.4193,13.445,119600.0
2005-08-16 14:30:00,20.95,21.05,20.95,21.03,76200.0,13.445,13.5092,13.445,13.4963,76200.0
2005-08-16 15:00:00,21.01,21.06,20.92,20.96,72000.0,13.4835,13.5156,13.4258,13.4514,72000.0
2005-08-16 15:30:00,20.96,20.98,20.93,20.95,146600.0,13.4514,13.4643,13.4322,13.445,146600.0
2005-08-17 09:30:00,20.97,21.04,20.67,20.7,219400.0,13.4578,13.5028,13.2653,13.2846,219400.0
2005-08-17 10:00:00,20.71,20.85,20.7,20.74,211200.0,13.291,13.3808,13.2846,13.3102,211200.0
2005-08-17 10:30:00,20.72,20.91,20.63,20.91,208600.0,13.2974,13.4193,13.2396,13.4193,208600.0
2005-08-17 11:00:00,20.92,20.97,20.79,20.93,142200.0,13.4258,13.4578,13.3423,13.4322,142200.0
2005-08-17 11:30:00,20.95,20.95,20.78,20.79,68600.0,13.445,13.445,13.3359,13.3423,68600.0
2005-08-17 12:00:00,20.79,20.81,20.75,20.8,290400.0,13.3423,13.3552,13.3167,13.3487,290400.0
2005-08-17 12:30:00,20.82,20.98,20.82,20.95,119400.0,13.3616,13.4643,13.3616,13.445,119400.0
2005-08-17 13:00:00,20.96,20.98,20.95,20.95,113800.0,13.4514,13.4643,13.445,13.445,113800.0
2005-08-17 13:30:00,20.95,20.96,20.93,20.95,122600.0,13.445,13.4514,13.4322,13.445,122600.0
2005-08-17 14:00:00,20.95,20.95,20.88,20.92,163600.0,13.445,13.445,13.4001,13.4258,163600.0
2005-08-17 14:30:00,20.92,20.93,20.84,20.9,237000.0,13.4258,13.4322,13.3744,13.4129,237000.0
2005-08-17 15:00:00,20.91,20.98,20.91,20.94,162000.0,13.4193,13.4643,13.4193,13.4386,162000.0
2005-08-17 15:30:00,20.94,20.96,20.93,20.95,249200.0,13.4386,13.4514,13.4322,13.445,249200.0
2005-08-18 09:30:00,20.8,20.8,20.57,20.7,192000.0,13.3487,13.3487,13.2011,13.2846,192000.0
2005-08-18 10:00:00,20.69,20.94,20.67,20.91,129000.0,13.2781,13.4386,13.2653,13.4193,129000.0
2005-08-18 10:30:00,20.9,20.95,20.85,20.88,62000.0,13.4129,13.445,13.3808,13.4001,62000.0
2005-08-18 11:00:00,20.88,20.92,20.85,20.91,46400.0,13.4001,13.4258,13.3808,13.4193,46400.0
2005-08-18 11:30:00,20.91,20.93,20.9,20.93,58000.0,13.4193,13.4322,13.4129,13.4322,58000.0
2005-08-18 12:00:00,20.93,20.99,20.93,20.97,33800.0,13.4322,13.4707,13.4322,13.4578,33800.0
2005-08-18 12:30:00,20.97,21.02,20.97,21.02,35800.0,13.4578,13.4899,13.4578,13.4899,35800.0
2005-08-18 13:00:00,21.02,21.12,21.02,21.12,48600.0,13.4899,13.5541,13.4899,13.5541,48600.0
2005-08-18 13:30:00,21.12,21.16,21.12,21.13,32400.0,13.5541,13.5798,13.5541,13.5605,32400.0
2005-08-18 14:00:00,21.13,21.14,21.05,21.05,54000.0,13.5605,13.5669,13.5092,13.5092,54000.0
2005-08-18 14:30:00,21.06,21.1,21.03,21.04,39600.0,13.5156,13.5413,13.4963,13.5028,39600.0
2005-08-18 15:00:00,21.04,21.09,21.04,21.06,29000.0,13.5028,13.5349,13.5028,13.5156,29000.0
2005-08-18 15:30:00,21.06,21.11,21.01,21.03,134600.0,13.5156,13.5477,13.4835,13.4963,134600.0
2005-08-19 09:30:00,21.01,21.02,20.85,20.89,106800.0,13.4835,13.4899,13.3808,13.4065,106800.0
2005-08-19 10:00:00,20.89,20.92,20.85,20.86,73000.0,13.4065,13.4258,13.3808,13.3872,73000.0
2005-08-19 10:30:00,20.85,20.9,20.85,20.89,45800.0,13.3808,13.4129,13.3808,13.4065,45800.0
2005-08-19 11:00:00,20.89,20.92,20.87,20.87,41800.0,13.4065,13.4258,13.3937,13.3937,41800.0
2005-08-19 11:30:00,20.86,20.9,20.84,20.85,51000.0,13.3872,13.4129,13.3744,13.3808,51000.0
2005-08-19 12:00:00,20.84,20.84,20.78,20.78,48600.0,13.3744,13.3744,13.3359,13.3359,48600.0
2005-08-19 12:30:00,20.78,20.78,20.66,20.75,157600.0,13.3359,13.3359,13.2589,13.3167,157600.0
2005-08-19 13:00:00,20.75,20.78,20.71,20.72,72000.0,13.3167,13.3359,13.291,13.2974,72000.0
2005-08-19 13:30:00,20.72,20.72,20.7,20.71,61800.0,13.2974,13.2974,13.2846,13.291,61800.0
2005-08-19 14:00:00,20.7,20.7,20.65,20.7,77400.0,13.2846,13.2846,13.2525,13.2846,77400.0
2005-08-19 14:30:00,20.7,20.7,20.65,20.68,50000.0,13.2846,13.2846,13.2525,13.2717,50000.0
2005-08-19 15:00:00,20.68,20.7,20.65,20.69,153600.0,13.2717,13.2846,13.2525,13.2781,153600.0
2005-08-19 15:30:00,20.69,20.7,20.64,20.65,110200.0,13.2781,13.2846,13.2461,13.2525,110200.0
2005-08-22 09:30:00,20.57,20.73,20.4,20.6,252800.0,13.2011,13.3038,13.092,13.2204,252800.0
2005-08-22 10:00:00,20.6,20.78,20.6,20.66,158600.0,13.2204,13.3359,13.2204,13.2589,158600.0
2005-08-22 10:30:00,20.66,20.73,20.66,20.73,68200.0,13.2589,13.3038,13.2589,13.3038,68200.0
2005-08-22 11:00:00,20.73,20.73,20.63,20.64,59200.0,13.3038,13.3038,13.2396,13.2461,59200.0
2005-08-22 11:30:00,20.65,20.65,20.53,20.53,161800.0,13.2525,13.2525,13.1755,13.1755,161800.0
2005-08-22 12:00:00,20.53,20.54,20.49,20.5,76400.0,13.1755,13.1819,13.1498,13.1562,76400.0
2005-08-22 12:30:00,20.5,20.5,20.46,20.47,184600.0,13.1562,13.1562,13.1305,13.137,184600.0
2005-08-22 13:00:00,20.49,20.5,20.43,20.5,81200.0,13.1498,13.1562,13.1113,13.1562,81200.0
2005-08-22 13:30:00,20.5,20.5,20.46,20.47,67400.0,13.1562,13.1562,13.1305,13.137,67400.0
2005-08-22 14:00:00,20.46,20.49,20.45,20.46,113000.0,13.1305,13.1498,13.1241,13.1305,113000.0
2005-08-22 14:30:00,20.46,20.46,20.27,20.28,370800.0,13.1305,13.1305,13.0086,13.015,370800.0
2005-08-22 15:00:00,20.3,20.45,20.2,20.45,316600.0,13.0279,13.1241,12.9637,13.1241,316600.0
2005-08-22 15:30:00,20.45,20.46,20.34,20.35,433600.0,13.1241,13.1305,13.0535,13.0599,433600.0
2005-08-23 09:30:00,20.36,20.53,19.86,19.9,1246000.0,13.0664,13.1755,12.7455,12.7712,1246000.0
2005-08-23 10:00:00,19.88,19.88,19.65,19.68,969800.0,12.7583,12.7583,12.6107,12.63,969800.0
2005-08-23 10:30:00,19.69,19.93,19.66,19.88,617000.0,12.6364,12.7904,12.6171,12.7583,617000.0
2005-08-23 11:00:00,19.88,20.1,19.84,19.94,559200.0,12.7583,12.8995,12.7326,12.7968,559200.0
2005-08-23 11:30:00,19.95,20.03,19.92,20.01,274000.0,12.8032,12.8546,12.784,12.8417,274000.0
2005-08-23 12:00:00,20.01,20.14,20.0,20.13,211400.0,12.8417,12.9252,12.8353,12.9188,211400.0
2005-08-23 12:30:00,20.13,20.16,20.06,20.14,263800.0,12.9188,12.938,12.8738,12.9252,263800.0
2005-08-23 13:00:00,20.13,20.16,20.1,20.16,287000.0,12.9188,12.938,12.8995,12.938,287000.0
2005-08-23 13:30:00,20.16,20.29,20.11,20.28,369200.0,12.938,13.0214,12.9059,13.015,369200.0
2005-08-23 14:00:00,20.27,20.37,20.27,20.29,357200.0,13.0086,13.0728,13.0086,13.0214,357200.0
2005-08-23 14:30:00,20.28,20.29,20.16,20.21,259200.0,13.015,13.0214,12.938,12.9701,259200.0
2005-08-23 15:00:00,20.23,20.3,20.18,20.18,206200.0,12.9829,13.0279,12.9508,12.9508,206200.0
2005-08-23 15:30:00,20.18,20.18,20.12,20.15,589800.0,12.9508,12.9508,12.9123,12.9316,589800.0
2005-08-24 09:30:00,20.15,20.22,20.08,20.17,135000.0,12.9316,12.9765,12.8867,12.9444,135000.0
2005-08-24 10:00:00,20.19,20.29,20.19,20.2,90200.0,12.9573,13.0214,12.9573,12.9637,90200.0
2005-08-24 10:30:00,20.2,20.45,20.16,20.4,289600.0,12.9637,13.1241,12.938,13.092,289600.0
2005-08-24 11:00:00,20.4,20.42,20.22,20.27,186200.0,13.092,13.1049,12.9765,13.0086,186200.0
2005-08-24 11:30:00,20.27,20.32,20.26,20.27,141600.0,13.0086,13.0407,13.0022,13.0086,141600.0
2005-08-24 12:00:00,20.27,20.29,20.21,20.24,129200.0,13.0086,13.0214,12.9701,12.9894,129200.0
2005-08-24 12:30:00,20.24,20.37,20.24,20.36,78600.0,12.9894,13.0728,12.9894,13.0664,78600.0
2005-08-24 13:00:00,20.36,20.36,20.29,20.31,52200.0,13.0664,13.0664,13.0214,13.0343,52200.0
2005-08-24 13:30:00,20.31,20.33,20.28,20.3,57800.0,13.0343,13.0471,13.015,13.0279,57800.0
2005-08-24 14:00:00,20.3,20.37,20.3,20.35,59400.0,13.0279,13.0728,13.0279,13.0599,59400.0
2005-08-24 14:30:00,20.35,20.36,20.29,20.29,106800.0,13.0599,13.0664,13.0214,13.0214,106800.0
2005-08-24 15:00:00,20.29,20.3,20.09,20.14,287600.0,13.0214,13.0279,12.8931,12.9252,287600.0
2005-08-24 15:30:00,20.14,20.17,20.1,20.13,262800.0,12.9252,12.9444,12.8995,12.9188,262800.0
2005-08-25 09:30:00,20.2,20.5,20.2,20.38,227400.0,12.9637,13.1562,12.9637,13.0792,227400.0
2005-08-25 10:00:00,20.38,20.45,20.25,20.29,203400.0,13.0792,13.1241,12.9958,13.0214,203400.0
2005-08-25 10:30:00,20.29,20.3,20.25,20.3,228600.0,13.0214,13.0279,12.9958,13.0279,228600.0
2005-08-25 11:00:00,20.3,20.36,20.29,20.35,152600.0,13.0279,13.0664,13.0214,13.0599,152600.0
2005-08-25 11:30:00,20.35,20.35,20.29,20.34,71600.0,13.0599,13.0599,13.0214,13.0535,71600.0
2005-08-25 12:00:00,20.34,20.38,20.32,20.34,84800.0,13.0535,13.0792,13.0407,13.0535,84800.0
2005-08-25 12:30:00,20.33,20.33,20.31,20.32,91800.0,13.0471,13.0471,13.0343,13.0407,91800.0
2005-08-25 13:00:00,20.32,20.33,20.29,20.32,118400.0,13.0407,13.0471,13.0214,13.0407,118400.0
2005-08-25 13:30:00,20.32,20.33,20.28,20.29,138200.0,13.0407,13.0471,13.015,13.0214,138200.0
2005-08-25 14:00:00,20.29,20.29,20.27,20.29,130200.0,13.0214,13.0214,13.0086,13.0214,130200.0
2005-08-25 14:30:00,20.3,20.3,20.27,20.29,94000.0,13.0279,13.0279,13.0086,13.0214,94000.0
2005-08-25 15:00:00,20.3,20.31,20.26,20.26,131200.0,13.0279,13.0343,13.0022,13.0022,131200.0
2005-08-25 15:30:00,20.25,20.25,20.21,20.23,371000.0,12.9958,12.9958,12.9701,12.9829,371000.0
2005-08-26 09:30:00,20.2,20.21,20.14,20.14,224400.0,12.9637,12.9701,12.9252,12.9252,224400.0
2005-08-26 10:00:00,20.14,20.15,20.07,20.09,409200.0,12.9252,12.9316,12.8803,12.8931,409200.0
2005-08-26 10:30:00,20.1,20.12,20.08,20.11,472200.0,12.8995,12.9123,12.8867,12.9059,472200.0
2005-08-26 11:00:00,20.11,20.14,20.08,20.08,189800.0,12.9059,12.9252,12.8867,12.8867,189800.0
2005-08-26 11:30:00,20.08,20.09,20.05,20.08,134800.0,12.8867,12.8931,12.8674,12.8867,134800.0
2005-08-26 12:00:00,20.08,20.1,20.06,20.07,313600.0,12.8867,12.8995,12.8738,12.8803,313600.0
2005-08-26 12:30:00,20.08,20.1,20.06,20.09,63000.0,12.8867,12.8995,12.8738,12.8931,63000.0
2005-08-26 13:00:00,20.09,20.09,20.07,20.08,80800.0,12.8931,12.8931,12.8803,12.8867,80800.0
2005-08-26 13:30:00,20.08,20.09,20.07,20.07,62000.0,12.8867,12.8931,12.8803,12.8803,62000.0
2005-08-26 14:00:00,20.07,20.11,20.03,20.1,174600.0,12.8803,12.9059,12.8546,12.8995,174600.0
2005-08-26 14:30:00,20.1,20.1,20.01,20.03,144600.0,12.8995,12.8995,12.8417,12.8546,144600.0
2005-08-26 15:00:00,20.03,20.06,19.95,19.99,326200.0,12.8546,12.8738,12.8032,12.8289,326200.0
2005-08-26 15:30:00,19.99,19.99,19.93,19.95,402800.0,12.8289,12.8289,12.7904,12.8032,402800.0
2005-08-29 09:30:00,19.93,19.93,19.72,19.8,187800.0,12.7904,12.7904,12.6556,12.707,187800.0
2005-08-29 10:00:00,19.8,19.9,19.8,19.85,279600.0,12.707,12.7712,12.707,12.7391,279600.0
2005-08-29 10:30:00,19.85,19.86,19.81,19.85,97200.0,12.7391,12.7455,12.7134,12.7391,97200.0
2005-08-29 11:00:00,19.85,19.91,19.85,19.88,111600.0,12.7391,12.7776,12.7391,12.7583,111600.0
2005-08-29 11:30:00,19.88,19.92,19.86,19.88,87000.0,12.7583,12.784,12.7455,12.7583,87000.0
2005-08-29 12:00:00,19.88,19.93,19.86,19.92,173600.0,12.7583,12.7904,12.7455,12.784,173600.0
2005-08-29 12:30:00,19.92,19.93,19.89,19.89,67800.0,12.784,12.7904,12.7647,12.7647,67800.0
2005-08-29 13:00:00,19.89,19.98,19.89,19.95,118200.0,12.7647,12.8225,12.7647,12.8032,118200.0
2005-08-29 13:30:00,19.93,20.1,19.92,20.09,118200.0,12.7904,12.8995,12.784,12.8931,118200.0
2005-08-29 14:00:00,20.09,20.09,20.02,20.02,47400.0,12.8931,12.8931,12.8482,12.8482,47400.0
2005-08-29 14:30:00,20.03,20.03,20.0,20.0,43800.0,12.8546,12.8546,12.8353,12.8353,43800.0
2005-08-29 15:00:00,20.0,20.02,19.99,19.99,147600.0,12.8353,12.8482,12.8289,12.8289,147600.0
2005-08-29 15:30:00,20.0,20.0,19.98,20.0,140800.0,12.8353,12.8353,12.8225,12.8353,140800.0
2005-08-30 09:30:00,19.99,19.99,19.84,19.92,58800.0,12.8289,12.8289,12.7326,12.784,58800.0
2005-08-30 10:00:00,19.91,19.98,19.77,19.77,134400.0,12.7776,12.8225,12.6877,12.6877,134400.0
2005-08-30 10:30:00,19.75,19.75,19.65,19.69,99400.0,12.6749,12.6749,12.6107,12.6364,99400.0
2005-08-30 11:00:00,19.68,19.69,19.61,19.61,144600.0,12.63,12.6364,12.585,12.585,144600.0
2005-08-30 11:30:00,19.61,19.67,19.4,19.41,243200.0,12.585,12.6235,12.4503,12.4567,243200.0
2005-08-30 12:00:00,19.41,19.5,19.41,19.49,221000.0,12.4567,12.5144,12.4567,12.508,221000.0
2005-08-30 12:30:00,19.49,19.51,19.48,19.51,149000.0,12.508,12.5209,12.5016,12.5209,149000.0
2005-08-30 13:00:00,19.51,19.51,19.43,19.49,132200.0,12.5209,12.5209,12.4695,12.508,132200.0
2005-08-30 13:30:00,19.49,19.5,19.49,19.5,69200.0,12.508,12.5144,12.508,12.5144,69200.0
2005-08-30 14:00:00,19.5,19.55,19.46,19.47,150200.0,12.5144,12.5465,12.4888,12.4952,150200.0
2005-08-30 14:30:00,19.48,19.48,19.31,19.38,334600.0,12.5016,12.5016,12.3925,12.4374,334600.0
2005-08-30 15:00:00,19.36,19.4,19.34,19.38,173800.0,12.4246,12.4503,12.4118,12.4374,173800.0
2005-08-30 15:30:00,19.38,19.55,19.38,19.55,369400.0,12.4374,12.5465,12.4374,12.5465,369400.0
2005-08-31 09:30:00,19.65,19.95,19.65,19.66,189200.0,12.6107,12.8032,12.6107,12.6171,189200.0
2005-08-31 10:00:00,19.66,19.86,19.66,19.77,141800.0,12.6171,12.7455,12.6171,12.6877,141800.0
2005-08-31 10:30:00,19.78,19.85,19.78,19.82,145800.0,12.6941,12.7391,12.6941,12.7198,145800.0
2005-08-31 11:00:00,19.83,20.0,19.82,19.96,149600.0,12.7262,12.8353,12.7198,12.8097,149600.0
2005-08-31 11:30:00,19.96,20.0,19.93,20.0,101000.0,12.8097,12.8353,12.7904,12.8353,101000.0
2005-08-31 12:00:00,19.99,20.03,19.97,19.99,115800.0,12.8289,12.8546,12.8161,12.8289,115800.0
2005-08-31 12:30:00,19.99,20.07,19.97,19.98,113800.0,12.8289,12.8803,12.8161,12.8225,113800.0
2005-08-31 13:00:00,20.0,20.01,19.99,20.0,101200.0,12.8353,12.8417,12.8289,12.8353,101200.0
2005-08-31 13:30:00,20.0,20.04,19.99,20.02,86600.0,12.8353,12.861,12.8289,12.8482,86600.0
2005-08-31 14:00:00,20.02,20.02,20.0,20.01,160200.0,12.8482,12.8482,12.8353,12.8417,160200.0
2005-08-31 14:30:00,20.01,20.13,20.01,20.13,142000.0,12.8417,12.9188,12.8417,12.9188,142000.0
2005-08-31 15:00:00,20.13,20.17,20.07,20.08,116400.0,12.9188,12.9444,12.8803,12.8867,116400.0
2005-08-31 15:30:00,20.09,20.13,20.05,20.11,202600.0,12.8931,12.9188,12.8674,12.9059,202600.0
2005-09-01 09:30:00,20.17,20.18,19.98,20.06,342400.0,12.9444,12.9508,12.8225,12.8738,342400.0
2005-09-01 10:00:00,20.07,20.07,19.82,19.82,239400.0,12.8803,12.8803,12.7198,12.7198,239400.0
2005-09-01 10:30:00,19.83,19.83,19.75,19.77,257800.0,12.7262,12.7262,12.6749,12.6877,257800.0
2005-09-01 11:00:00,19.77,19.77,19.71,19.74,424400.0,12.6877,12.6877,12.6492,12.6685,424400.0
2005-09-01 11:30:00,19.75,19.77,19.74,19.74,108800.0,12.6749,12.6877,12.6685,12.6685,108800.0
2005-09-01 12:00:00,19.74,19.74,19.65,19.68,148400.0,12.6685,12.6685,12.6107,12.63,148400.0
2005-09-01 12:30:00,19.68,19.75,19.68,19.68,86000.0,12.63,12.6749,12.63,12.63,86000.0
2005-09-01 13:00:00,19.67,19.68,19.55,19.57,322200.0,12.6235,12.63,12.5465,12.5594,322200.0
2005-09-01 13:30:00,19.57,19.57,19.43,19.43,119400.0,12.5594,12.5594,12.4695,12.4695,119400.0
2005-09-01 14:00:00,19.43,19.43,19.24,19.36,517400.0,12.4695,12.4695,12.3476,12.4246,517400.0
2005-09-01 14:30:00,19.35,19.36,19.23,19.23,359400.0,12.4182,12.4246,12.3412,12.3412,359400.0
2005-09-01 15:00:00,19.23,19.31,19.18,19.18,417600.0,12.3412,12.3925,12.3091,12.3091,417600.0
2005-09-01 15:30:00,19.18,19.18,19.11,19.14,993200.0,12.3091,12.3091,12.2642,12.2834,993200.0
2005-09-02 09:30:00,19.15,19.16,18.84,18.93,527800.0,12.2898,12.2962,12.0909,12.1486,527800.0
2005-09-02 10:00:00,18.94,19.02,18.8,18.9,450000.0,12.1551,12.2064,12.0652,12.1294,450000.0
2005-09-02 10:30:00,18.9,18.9,18.75,18.82,478400.0,12.1294,12.1294,12.0331,12.078,478400.0
2005-09-02 11:00:00,18.81,18.88,18.81,18.86,99200.0,12.0716,12.1166,12.0716,12.1037,99200.0
2005-09-02 11:30:00,18.85,18.88,18.83,18.88,177800.0,12.0973,12.1166,12.0845,12.1166,177800.0
2005-09-02 12:00:00,18.88,18.93,18.85,18.93,162200.0,12.1166,12.1486,12.0973,12.1486,162200.0
2005-09-02 12:30:00,18.93,18.94,18.79,18.83,313800.0,12.1486,12.1551,12.0588,12.0845,313800.0
2005-09-02 13:00:00,18.83,18.89,18.75,18.89,137400.0,12.0845,12.123,12.0331,12.123,137400.0
2005-09-02 13:30:00,18.89,18.93,18.89,18.93,84200.0,12.123,12.1486,12.123,12.1486,84200.0
2005-09-02 14:00:00,18.93,19.03,18.93,19.0,129000.0,12.1486,12.2128,12.1486,12.1936,129000.0
2005-09-02 14:30:00,19.0,19.1,19.0,19.06,251400.0,12.1936,12.2577,12.1936,12.2321,251400.0
2005-09-02 15:00:00,19.05,19.05,18.99,19.03,191200.0,12.2257,12.2257,12.1871,12.2128,191200.0
2005-09-02 15:30:00,19.04,19.05,18.89,18.96,386800.0,12.2192,12.2257,12.123,12.1679,386800.0
2005-09-06 09:30:00,19.05,19.48,19.05,19.35,239600.0,12.2257,12.5016,12.2257,12.4182,239600.0
2005-09-06 10:00:00,19.36,19.38,19.28,19.34,157200.0,12.4246,12.4374,12.3733,12.4118,157200.0
2005-09-06 10:30:00,19.34,19.36,19.32,19.34,166800.0,12.4118,12.4246,12.3989,12.4118,166800.0
2005-09-06 11:00:00,19.35,19.39,19.34,19.36,154800.0,12.4182,12.4439,12.4118,12.4246,154800.0
2005-09-06 11:30:00,19.36,19.37,19.32,19.33,119800.0,12.4246,12.431,12.3989,12.4053,119800.0
2005-09-06 12:00:00,19.32,19.35,19.29,19.35,65800.0,12.3989,12.4182,12.3797,12.4182,65800.0
2005-09-06 12:30:00,19.35,19.35,19.33,19.35,234800.0,12.4182,12.4182,12.4053,12.4182,234800.0
2005-09-06 13:00:00,19.35,19.35,19.3,19.32,75200.0,12.4182,12.4182,12.3861,12.3989,75200.0
2005-09-06 13:30:00,19.32,19.35,19.32,19.34,64600.0,12.3989,12.4182,12.3989,12.4118,64600.0
2005-09-06 14:00:00,19.34,19.35,19.31,19.32,172200.0,12.4118,12.4182,12.3925,12.3989,172200.0
2005-09-06 14:30:00,19.33,19.33,19.27,19.29,209200.0,12.4053,12.4053,12.3668,12.3797,209200.0
2005-09-06 15:00:00,19.3,19.33,19.28,19.29,231000.0,12.3861,12.4053,12.3733,12.3797,231000.0
2005-09-06 15:30:00,19.29,19.34,19.29,19.34,499400.0,12.3797,12.4118,12.3797,12.4118,499400.0
2005-09-07 09:30:00,19.45,19.55,19.39,19.41,152600.0,12.4824,12.5465,12.4439,12.4567,152600.0
2005-09-07 10:00:00,19.41,19.47,19.36,19.38,78200.0,12.4567,12.4952,12.4246,12.4374,78200.0
2005-09-07 10:30:00,19.39,19.5,19.38,19.49,48000.0,12.4439,12.5144,12.4374,12.508,48000.0
2005-09-07 11:00:00,19.49,19.54,19.49,19.51,70000.0,12.508,12.5401,12.508,12.5209,70000.0
2005-09-07 11:30:00,19.5,19.52,19.5,19.5,173400.0,12.5144,12.5273,12.5144,12.5144,173400.0
2005-09-07 12:00:00,19.51,19.52,19.45,19.47,140400.0,12.5209,12.5273,12.4824,12.4952,140400.0
2005-09-07 12:30:00,19.47,19.48,19.46,19.48,65800.0,12.4952,12.5016,12.4888,12.5016,65800.0
2005-09-07 13:00:00,19.48,19.49,19.45,19.46,131600.0,12.5016,12.508,12.4824,12.4888,131600.0
2005-09-07 13:30:00,19.46,19.48,19.44,19.48,38400.0,12.4888,12.5016,12.4759,12.5016,38400.0
2005-09-07 14:00:00,19.48,19.48,19.45,19.46,171600.0,12.5016,12.5016,12.4824,12.4888,171600.0
2005-09-07 14:30:00,19.45,19.48,19.41,19.48,47800.0,12.4824,12.5016,12.4567,12.5016,47800.0
2005-09-07 15:00:00,19.47,19.53,19.46,19.52,166400.0,12.4952,12.5337,12.4888,12.5273,166400.0
2005-09-07 15:30:00,19.52,19.59,19.52,19.56,201200.0,12.5273,12.5722,12.5273,12.553,201200.0
2005-09-08 09:30:00,19.56,19.56,19.35,19.44,44800.0,12.553,12.553,12.4182,12.4759,44800.0
2005-09-08 10:00:00,19.44,19.53,19.36,19.36,57400.0,12.4759,12.5337,12.4246,12.4246,57400.0
2005-09-08 10:30:00,19.36,19.52,19.36,19.46,59000.0,12.4246,12.5273,12.4246,12.4888,59000.0
2005-09-08 11:00:00,19.47,19.5,19.46,19.46,47200.0,12.4952,12.5144,12.4888,12.4888,47200.0
2005-09-08 11:30:00,19.46,19.49,19.46,19.48,26400.0,12.4888,12.508,12.4888,12.5016,26400.0
2005-09-08 12:00:00,19.48,19.48,19.46,19.47,23000.0,12.5016,12.5016,12.4888,12.4952,23000.0
2005-09-08 12:30:00,19.47,19.48,19.45,19.45,81000.0,12.4952,12.5016,12.4824,12.4824,81000.0
2005-09-08 13:00:00,19.46,19.46,19.43,19.44,14400.0,12.4888,12.4888,12.4695,12.4759,14400.0
2005-09-08 13:30:00,19.44,19.44,19.42,19.43,29200.0,12.4759,12.4759,12.4631,12.4695,29200.0
2005-09-08 14:00:00,19.43,19.44,19.41,19.42,53400.0,12.4695,12.4759,12.4567,12.4631,53400.0
2005-09-08 14:30:00,19.43,19.47,19.43,19.43,137000.0,12.4695,12.4952,12.4695,12.4695,137000.0
2005-09-08 15:00:00,19.42,19.42,19.34,19.39,58200.0,12.4631,12.4631,12.4118,12.4439,58200.0
2005-09-08 15:30:00,19.39,19.45,19.36,19.45,200000.0,12.4439,12.4824,12.4246,12.4824,200000.0
2005-09-09 09:30:00,19.46,19.57,19.38,19.57,100000.0,12.4888,12.5594,12.4374,12.5594,100000.0
2005-09-09 10:00:00,19.58,19.63,19.52,19.63,90400.0,12.5658,12.5979,12.5273,12.5979,90400.0
2005-09-09 10:30:00,19.63,19.64,19.56,19.56,55800.0,12.5979,12.6043,12.553,12.553,55800.0
2005-09-09 11:00:00,19.56,19.6,19.53,19.59,46600.0,12.553,12.5786,12.5337,12.5722,46600.0
2005-09-09 11:30:00,19.59,19.61,19.58,19.58,30800.0,12.5722,12.585,12.5658,12.5658,30800.0
2005-09-09 12:00:00,19.59,19.6,19.57,19.58,38200.0,12.5722,12.5786,12.5594,12.5658,38200.0
2005-09-09 12:30:00,19.58,19.58,19.55,19.55,28600.0,12.5658,12.5658,12.5465,12.5465,28600.0
2005-09-09 13:00:00,19.55,19.59,19.54,19.59,43000.0,12.5465,12.5722,12.5401,12.5722,43000.0
2005-09-09 13:30:00,19.59,19.59,19.57,19.59,18400.0,12.5722,12.5722,12.5594,12.5722,18400.0
2005-09-09 14:00:00,19.59,19.61,19.56,19.61,48400.0,12.5722,12.585,12.553,12.585,48400.0
2005-09-09 14:30:00,19.61,19.61,19.57,19.57,74000.0,12.585,12.585,12.5594,12.5594,74000.0
2005-09-09 15:00:00,19.57,19.64,19.57,19.63,184800.0,12.5594,12.6043,12.5594,12.5979,184800.0
2005-09-09 15:30:00,19.63,19.65,19.63,19.65,163200.0,12.5979,12.6107,12.5979,12.6107,163200.0
2005-09-12 09:30:00,19.61,19.74,19.49,19.65,60600.0,12.585,12.6685,12.508,12.6107,60600.0
2005-09-12 10:00:00,19.65,19.66,19.56,19.58,42800.0,12.6107,12.6171,12.553,12.5658,42800.0
2005-09-12 10:30:00,19.58,19.67,19.56,19.67,37000.0,12.5658,12.6235,12.553,12.6235,37000.0
2005-09-12 11:00:00,19.66,19.68,19.63,19.68,40400.0,12.6171,12.63,12.5979,12.63,40400.0
2005-09-12 11:30:00,19.68,19.68,19.64,19.64,20200.0,12.63,12.63,12.6043,12.6043,20200.0
2005-09-12 12:00:00,19.64,19.69,19.63,19.68,45600.0,12.6043,12.6364,12.5979,12.63,45600.0
2005-09-12 12:30:00,19.68,19.7,19.66,19.66,21800.0,12.63,12.6428,12.6171,12.6171,21800.0
2005-09-12 13:00:00,19.66,19.66,19.64,19.65,28400.0,12.6171,12.6171,12.6043,12.6107,28400.0
2005-09-12 13:30:00,19.64,19.65,19.63,19.63,36800.0,12.6043,12.6107,12.5979,12.5979,36800.0
2005-09-12 14:00:00,19.63,19.65,19.62,19.65,42400.0,12.5979,12.6107,12.5915,12.6107,42400.0
2005-09-12 14:30:00,19.65,19.72,19.65,19.7,56600.0,12.6107,12.6556,12.6107,12.6428,56600.0
2005-09-12 15:00:00,19.7,19.73,19.68,19.73,36800.0,12.6428,12.6621,12.63,12.6621,36800.0
2005-09-12 15:30:00,19.73,19.73,19.67,19.69,136200.0,12.6621,12.6621,12.6235,12.6364,136200.0
2005-09-13 09:30:00,19.71,19.71,19.38,19.39,90200.0,12.6492,12.6492,12.4374,12.4439,90200.0
2005-09-13 10:00:00,19.4,19.66,19.4,19.55,126600.0,12.4503,12.6171,12.4503,12.5465,126600.0
2005-09-13 10:30:00,19.55,19.6,19.46,19.52,64200.0,12.5465,12.5786,12.4888,12.5273,64200.0
2005-09-13 11:00:00,19.52,19.55,19.46,19.48,43200.0,12.5273,12.5465,12.4888,12.5016,43200.0
2005-09-13 11:30:00,19.48,19.5,19.44,19.45,57800.0,12.5016,12.5144,12.4759,12.4824,57800.0
2005-09-13 12:00:00,19.44,19.49,19.43,19.49,80800.0,12.4759,12.508,12.4695,12.508,80800.0
2005-09-13 12:30:00,19.49,19.56,19.49,19.53,67600.0,12.508,12.553,12.508,12.5337,67600.0
2005-09-13 13:00:00,19.53,19.55,19.46,19.55,77600.0,12.5337,12.5465,12.4888,12.5465,77600.0
2005-09-13 13:30:00,19.55,19.57,19.54,19.57,78000.0,12.5465,12.5594,12.5401,12.5594,78000.0
2005-09-13 14:00:00,19.57,19.59,19.55,19.56,152800.0,12.5594,12.5722,12.5465,12.553,152800.0
2005-09-13 14:30:00,19.56,19.59,19.56,19.56,94400.0,12.553,12.5722,12.553,12.553,94400.0
2005-09-13 15:00:00,19.56,19.57,19.43,19.52,211200.0,12.553,12.5594,12.4695,12.5273,211200.0
2005-09-13 15:30:00,19.52,19.53,19.45,19.49,102600.0,12.5273,12.5337,12.4824,12.508,102600.0
2005-09-14 09:30:00,19.6,19.68,19.45,19.5,113200.0,12.5786,12.63,12.4824,12.5144,113200.0
2005-09-14 10:00:00,19.5,19.55,19.47,19.5,70800.0,12.5144,12.5465,12.4952,12.5144,70800.0
2005-09-14 10:30:00,19.5,19.52,19.45,19.47,50600.0,12.5144,12.5273,12.4824,12.4952,50600.0
2005-09-14 11:00:00,19.48,19.52,19.4,19.45,97400.0,12.5016,12.5273,12.4503,12.4824,97400.0
2005-09-14 11:30:00,19.46,19.5,19.43,19.43,86600.0,12.4888,12.5144,12.4695,12.4695,86600.0
2005-09-14 12:00:00,19.43,19.43,19.39,19.42,64400.0,12.4695,12.4695,12.4439,12.4631,64400.0
2005-09-14 12:30:00,19.42,19.43,19.4,19.41,50000.0,12.4631,12.4695,12.4503,12.4567,50000.0
2005-09-14 13:00:00,19.41,19.44,19.4,19.42,48200.0,12.4567,12.4759,12.4503,12.4631,48200.0
2005-09-14 13:30:00,19.41,19.44,19.41,19.41,117200.0,12.4567,12.4759,12.4567,12.4567,117200.0
2005-09-14 14:00:00,19.41,19.46,19.41,19.42,280400.0,12.4567,12.4888,12.4567,12.4631,280400.0
2005-09-14 14:30:00,19.42,19.44,19.39,19.4,127200.0,12.4631,12.4759,12.4439,12.4503,127200.0
2005-09-14 15:00:00,19.4,19.43,19.4,19.4,137600.0,12.4503,12.4695,12.4503,12.4503,137600.0
2005-09-14 15:30:00,19.4,19.41,19.31,19.33,287200.0,12.4503,12.4567,12.3925,12.4053,287200.0
2005-09-15 09:30:00,19.43,19.43,19.18,19.18,131400.0,12.4695,12.4695,12.3091,12.3091,131400.0
2005-09-15 10:00:00,19.18,19.23,19.08,19.18,104600.0,12.3091,12.3412,12.2449,12.3091,104600.0
2005-09-15 10:30:00,19.19,19.24,19.04,19.05,85800.0,12.3155,12.3476,12.2192,12.2257,85800.0
2005-09-15 11:00:00,19.05,19.05,18.96,19.03,190000.0,12.2257,12.2257,12.1679,12.2128,190000.0
2005-09-15 11:30:00,19.03,19.12,19.02,19.11,58200.0,12.2128,12.2706,12.2064,12.2642,58200.0
2005-09-15 12:00:00,19.1,19.13,19.05,19.11,108400.0,12.2577,12.277,12.2257,12.2642,108400.0
2005-09-15 12:30:00,19.11,19.17,19.1,19.13,37600.0,12.2642,12.3027,12.2577,12.277,37600.0
2005-09-15 13:00:00,19.13,19.19,19.12,19.18,38000.0,12.277,12.3155,12.2706,12.3091,38000.0
2005-09-15 13:30:00,19.17,19.23,19.14,19.2,84800.0,12.3027,12.3412,12.2834,12.3219,84800.0
2005-09-15 14:00:00,19.2,19.24,19.18,19.19,191400.0,12.3219,12.3476,12.3091,12.3155,191400.0
2005-09-15 14:30:00,19.19,19.24,19.19,19.21,166000.0,12.3155,12.3476,12.3155,12.3283,166000.0
2005-09-15 15:00:00,19.21,19.24,19.21,19.23,227400.0,12.3283,12.3476,12.3283,12.3412,227400.0
2005-09-15 15:30:00,19.23,19.25,19.14,19.25,281600.0,12.3412,12.354,12.2834,12.354,281600.0
2005-09-16 09:30:00,19.25,19.38,19.23,19.25,525800.0,12.354,12.4374,12.3412,12.354,525800.0
2005-09-16 10:00:00,19.24,19.34,19.24,19.33,154400.0,12.3476,12.4118,12.3476,12.4053,154400.0
2005-09-16 10:30:00,19.33,19.33,19.26,19.26,73800.0,12.4053,12.4053,12.3604,12.3604,73800.0
2005-09-16 11:00:00,19.27,19.27,19.23,19.24,110800.0,12.3668,12.3668,12.3412,12.3476,110800.0
2005-09-16 11:30:00,19.25,19.29,19.24,19.29,138000.0,12.354,12.3797,12.3476,12.3797,138000.0
2005-09-16 12:00:00,19.29,19.31,19.26,19.31,92400.0,12.3797,12.3925,12.3604,12.3925,92400.0
2005-09-16 12:30:00,19.31,19.34,19.31,19.33,35200.0,12.3925,12.4118,12.3925,12.4053,35200.0
2005-09-16 13:00:00,19.33,19.35,19.32,19.35,39200.0,12.4053,12.4182,12.3989,12.4182,39200.0
2005-09-16 13:30:00,19.35,19.36,19.33,19.36,36200.0,12.4182,12.4246,12.4053,12.4246,36200.0
2005-09-16 14:00:00,19.37,19.39,19.37,19.38,52600.0,12.431,12.4439,12.431,12.4374,52600.0
2005-09-16 14:30:00,19.38,19.42,19.38,19.42,96200.0,12.4374,12.4631,12.4374,12.4631,96200.0
2005-09-16 15:00:00,19.42,19.44,19.39,19.39,97000.0,12.4631,12.4759,12.4439,12.4439,97000.0
2005-09-16 15:30:00,19.4,19.4,19.35,19.36,153400.0,12.4503,12.4503,12.4182,12.4246,153400.0
2005-09-19 09:30:00,19.39,19.41,19.3,19.39,49000.0,12.4439,12.4567,12.3861,12.4439,49000.0
2005-09-19 10:00:00,19.39,19.42,19.15,19.18,80000.0,12.4439,12.4631,12.2898,12.3091,80000.0
2005-09-19 10:30:00,19.18,19.34,19.18,19.29,82600.0,12.3091,12.4118,12.3091,12.3797,82600.0
2005-09-19 11:00:00,19.3,19.3,19.21,19.21,102400.0,12.3861,12.3861,12.3283,12.3283,102400.0
2005-09-19 11:30:00,19.21,19.21,19.09,19.13,103600.0,12.3283,12.3283,12.2513,12.277,103600.0
2005-09-19 12:00:00,19.13,19.17,19.13,19.16,55200.0,12.277,12.3027,12.277,12.2962,55200.0
2005-09-19 12:30:00,19.16,19.18,19.14,19.14,41000.0,12.2962,12.3091,12.2834,12.2834,41000.0
2005-09-19 13:00:00,19.14,19.16,19.13,19.13,84600.0,12.2834,12.2962,12.277,12.277,84600.0
2005-09-19 13:30:00,19.13,19.15,19.13,19.14,49000.0,12.277,12.2898,12.277,12.2834,49000.0
2005-09-19 14:00:00,19.14,19.14,19.01,19.05,64600.0,12.2834,12.2834,12.2,12.2257,64600.0
2005-09-19 14:30:00,19.05,19.05,19.02,19.05,80800.0,12.2257,12.2257,12.2064,12.2257,80800.0
2005-09-19 15:00:00,19.05,19.09,18.98,18.98,162000.0,12.2257,12.2513,12.1807,12.1807,162000.0
2005-09-19 15:30:00,18.99,19.08,18.99,19.04,135000.0,12.1871,12.2449,12.1871,12.2192,135000.0
2005-09-20 09:30:00,19.05,19.05,18.85,18.88,132400.0,12.2257,12.2257,12.0973,12.1166,132400.0
2005-09-20 10:00:00,18.88,18.95,18.88,18.93,224800.0,12.1166,12.1615,12.1166,12.1486,224800.0
2005-09-20 10:30:00,18.93,19.07,18.93,19.05,113200.0,12.1486,12.2385,12.1486,12.2257,113200.0
2005-09-20 11:00:00,19.05,19.15,19.05,19.15,89000.0,12.2257,12.2898,12.2257,12.2898,89000.0
2005-09-20 11:30:00,19.16,19.17,19.08,19.08,34800.0,12.2962,12.3027,12.2449,12.2449,34800.0
2005-09-20 12:00:00,19.08,19.09,19.06,19.08,104800.0,12.2449,12.2513,12.2321,12.2449,104800.0
2005-09-20 12:30:00,19.08,19.08,19.05,19.05,63400.0,12.2449,12.2449,12.2257,12.2257,63400.0
2005-09-20 13:00:00,19.05,19.05,19.03,19.05,50600.0,12.2257,12.2257,12.2128,12.2257,50600.0
2005-09-20 13:30:00,19.04,19.08,19.03,19.07,92000.0,12.2192,12.2449,12.2128,12.2385,92000.0
2005-09-20 14:00:00,19.07,19.07,18.96,18.96,122200.0,12.2385,12.2385,12.1679,12.1679,122200.0
2005-09-20 14:30:00,18.96,19.0,18.66,18.66,211000.0,12.1679,12.1936,11.9754,11.9754,211000.0
2005-09-20 15:00:00,18.66,18.68,18.46,18.48,395400.0,11.9754,11.9882,11.847,11.8598,395400.0
2005-09-20 15:30:00,18.47,18.58,18.45,18.58,572800.0,11.8534,11.924,11.8406,11.924,572800.0
2005-09-21 09:30:00,18.55,18.55,18.17,18.22,250200.0,11.9048,11.9048,11.6609,11.693,250200.0
2005-09-21 10:00:00,18.22,18.4,18.22,18.38,295400.0,11.693,11.8085,11.693,11.7957,295400.0
2005-09-21 10:30:00,18.39,18.45,18.28,18.44,342400.0,11.8021,11.8406,11.7315,11.8342,342400.0
2005-09-21 11:00:00,18.45,18.58,18.43,18.44,317200.0,11.8406,11.924,11.8278,11.8342,317200.0
2005-09-21 11:30:00,18.44,18.46,18.36,18.36,147600.0,11.8342,11.847,11.7828,11.7828,147600.0
2005-09-21 12:00:00,18.36,18.47,18.36,18.47,58400.0,11.7828,11.8534,11.7828,11.8534,58400.0
2005-09-21 12:30:00,18.47,18.48,18.45,18.47,46600.0,11.8534,11.8598,11.8406,11.8534,46600.0
2005-09-21 13:00:00,18.47,18.48,18.39,18.4,78600.0,11.8534,11.8598,11.8021,11.8085,78600.0
2005-09-21 13:30:00,18.4,18.45,18.33,18.34,204600.0,11.8085,11.8406,11.7636,11.77,204600.0
2005-09-21 14:00:00,18.33,18.39,18.33,18.38,145200.0,11.7636,11.8021,11.7636,11.7957,145200.0
2005-09-21 14:30:00,18.37,18.44,18.35,18.42,102200.0,11.7892,11.8342,11.7764,11.8213,102200.0
2005-09-21 15:00:00,18.42,18.42,18.32,18.35,264600.0,11.8213,11.8213,11.7572,11.7764,264600.0
2005-09-21 15:30:00,18.35,18.35,18.31,18.32,322000.0,11.7764,11.7764,11.7507,11.7572,322000.0
2005-09-22 09:30:00,18.33,18.48,18.22,18.41,155600.0,11.7636,11.8598,11.693,11.8149,155600.0
2005-09-22 10:00:00,18.42,18.65,18.41,18.47,134800.0,11.8213,11.9689,11.8149,11.8534,134800.0
2005-09-22 10:30:00,18.47,18.49,18.36,18.36,49600.0,11.8534,11.8663,11.7828,11.7828,49600.0
2005-09-22 11:00:00,18.36,18.39,18.3,18.3,80000.0,11.7828,11.8021,11.7443,11.7443,80000.0
2005-09-22 11:30:00,18.3,18.3,18.22,18.29,109200.0,11.7443,11.7443,11.693,11.7379,109200.0
2005-09-22 12:00:00,18.27,18.27,18.14,18.17,66400.0,11.7251,11.7251,11.6416,11.6609,66400.0
2005-09-22 12:30:00,18.17,18.33,18.17,18.32,65600.0,11.6609,11.7636,11.6609,11.7572,65600.0
2005-09-22 13:00:00,18.34,18.43,18.32,18.38,55000.0,11.77,11.8278,11.7572,11.7957,55000.0
2005-09-22 13:30:00,18.38,18.57,18.36,18.5,120800.0,11.7957,11.9176,11.7828,11.8727,120800.0
2005-09-22 14:00:00,18.5,18.5,18.46,18.48,139000.0,11.8727,11.8727,11.847,11.8598,139000.0
2005-09-22 14:30:00,18.49,18.5,18.46,18.47,162200.0,11.8663,11.8727,11.847,11.8534,162200.0
2005-09-22 15:00:00,18.47,18.49,18.41,18.48,569000.0,11.8534,11.8663,11.8149,11.8598,569000.0
2005-09-22 15:30:00,18.47,18.55,18.46,18.48,434800.0,11.8534,11.9048,11.847,11.8598,434800.0
2005-09-23 09:30:00,18.48,18.5,18.35,18.36,148800.0,11.8598,11.8727,11.7764,11.7828,148800.0
2005-09-23 10:00:00,18.37,18.4,18.36,18.4,80000.0,11.7892,11.8085,11.7828,11.8085,80000.0
2005-09-23 10:30:00,18.4,18.47,18.38,18.38,136800.0,11.8085,11.8534,11.7957,11.7957,136800.0
2005-09-23 11:00:00,18.39,18.58,18.39,18.53,350800.0,11.8021,11.924,11.8021,11.8919,350800.0
2005-09-23 11:30:00,18.53,18.53,18.48,18.52,107600.0,11.8919,11.8919,11.8598,11.8855,107600.0
2005-09-23 12:00:00,18.52,18.54,18.5,18.53,303800.0,11.8855,11.8984,11.8727,11.8919,303800.0
2005-09-23 12:30:00,18.53,18.57,18.52,18.57,435000.0,11.8919,11.9176,11.8855,11.9176,435000.0
2005-09-23 13:00:00,18.57,18.57,18.53,18.54,91200.0,11.9176,11.9176,11.8919,11.8984,91200.0
2005-09-23 13:30:00,18.54,18.58,18.53,18.58,171400.0,11.8984,11.924,11.8919,11.924,171400.0
2005-09-23 14:00:00,18.6,18.68,18.58,18.58,89200.0,11.9369,11.9882,11.924,11.924,89200.0
2005-09-23 14:30:00,18.58,18.61,18.58,18.6,63400.0,11.924,11.9433,11.924,11.9369,63400.0
2005-09-23 15:00:00,18.59,18.6,18.53,18.53,134200.0,11.9304,11.9369,11.8919,11.8919,134200.0
2005-09-23 15:30:00,18.53,18.54,18.5,18.54,261400.0,11.8919,11.8984,11.8727,11.8984,261400.0
2005-09-26 09:30:00,18.88,18.95,18.68,18.68,221200.0,12.1166,12.1615,11.9882,11.9882,221200.0
2005-09-26 10:00:00,18.68,18.68,18.47,18.67,183000.0,11.9882,11.9882,11.8534,11.9818,183000.0
2005-09-26 10:30:00,18.67,18.73,18.58,18.58,116200.0,11.9818,12.0203,11.924,11.924,116200.0
2005-09-26 11:00:00,18.58,18.58,18.5,18.5,108200.0,11.924,11.924,11.8727,11.8727,108200.0
2005-09-26 11:30:00,18.5,18.5,18.43,18.45,131400.0,11.8727,11.8727,11.8278,11.8406,131400.0
2005-09-26 12:00:00,18.45,18.54,18.42,18.43,135400.0,11.8406,11.8984,11.8213,11.8278,135400.0
2005-09-26 12:30:00,18.42,18.5,18.41,18.45,91000.0,11.8213,11.8727,11.8149,11.8406,91000.0
2005-09-26 13:00:00,18.45,18.48,18.41,18.44,67400.0,11.8406,11.8598,11.8149,11.8342,67400.0
2005-09-26 13:30:00,18.43,18.49,18.43,18.49,73400.0,11.8278,11.8663,11.8278,11.8663,73400.0
2005-09-26 14:00:00,18.49,18.49,18.35,18.42,68800.0,11.8663,11.8663,11.7764,11.8213,68800.0
2005-09-26 14:30:00,18.42,18.44,18.41,18.43,82000.0,11.8213,11.8342,11.8149,11.8278,82000.0
2005-09-26 15:00:00,18.44,18.49,18.44,18.48,74000.0,11.8342,11.8663,11.8342,11.8598,74000.0
2005-09-26 15:30:00,18.48,18.5,18.48,18.5,105200.0,11.8598,11.8727,11.8598,11.8727,105200.0
2005-09-27 09:30:00,18.63,18.63,18.42,18.42,84600.0,11.9561,11.9561,11.8213,11.8213,84600.0
2005-09-27 10:00:00,18.45,18.45,18.18,18.2,67800.0,11.8406,11.8406,11.6673,11.6801,67800.0
2005-09-27 10:30:00,18.22,18.35,18.21,18.35,58800.0,11.693,11.7764,11.6866,11.7764,58800.0
2005-09-27 11:00:00,18.34,18.42,18.3,18.41,72400.0,11.77,11.8213,11.7443,11.8149,72400.0
2005-09-27 11:30:00,18.4,18.41,18.36,18.38,45200.0,11.8085,11.8149,11.7828,11.7957,45200.0
2005-09-27 12:00:00,18.38,18.41,18.36,18.4,43000.0,11.7957,11.8149,11.7828,11.8085,43000.0
2005-09-27 12:30:00,18.4,18.4,18.36,18.36,111600.0,11.8085,11.8085,11.7828,11.7828,111600.0
2005-09-27 13:00:00,18.36,18.36,18.34,18.35,47600.0,11.7828,11.7828,11.77,11.7764,47600.0
2005-09-27 13:30:00,18.35,18.4,18.35,18.39,129800.0,11.7764,11.8085,11.7764,11.8021,129800.0
2005-09-27 14:00:00,18.39,18.4,18.33,18.36,62000.0,11.8021,11.8085,11.7636,11.7828,62000.0
2005-09-27 14:30:00,18.36,18.43,18.34,18.43,131400.0,11.7828,11.8278,11.77,11.8278,131400.0
2005-09-27 15:00:00,18.43,18.49,18.42,18.49,134400.0,11.8278,11.8663,11.8213,11.8663,134400.0
2005-09-27 15:30:00,18.48,18.52,18.43,18.5,307400.0,11.8598,11.8855,11.8278,11.8727,307400.0
2005-09-28 09:30:00,18.58,18.65,18.5,18.64,185600.0,11.924,11.9689,11.8727,11.9625,185600.0
2005-09-28 10:00:00,18.66,18.66,18.58,18.6,103000.0,11.9754,11.9754,11.924,11.9369,103000.0
2005-09-28 10:30:00,18.6,18.65,18.58,18.59,73600.0,11.9369,11.9689,11.924,11.9304,73600.0
2005-09-28 11:00:00,18.59,18.61,18.58,18.59,69200.0,11.9304,11.9433,11.924,11.9304,69200.0
2005-09-28 11:30:00,18.59,18.59,18.56,18.57,200800.0,11.9304,11.9304,11.9112,11.9176,200800.0
2005-09-28 12:00:00,18.56,18.57,18.34,18.46,353200.0,11.9112,11.9176,11.77,11.847,353200.0
2005-09-28 12:30:00,18.46,18.47,18.4,18.4,88400.0,11.847,11.8534,11.8085,11.8085,88400.0
2005-09-28 13:00:00,18.4,18.44,18.32,18.32,125800.0,11.8085,11.8342,11.7572,11.7572,125800.0
2005-09-28 13:30:00,18.32,18.47,18.28,18.47,236400.0,11.7572,11.8534,11.7315,11.8534,236400.0
2005-09-28 14:00:00,18.47,18.57,18.44,18.54,193000.0,11.8534,11.9176,11.8342,11.8984,193000.0
2005-09-28 14:30:00,18.54,18.57,18.48,18.5,118400.0,11.8984,11.9176,11.8598,11.8727,118400.0
2005-09-28 15:00:00,18.5,18.6,18.42,18.5,215800.0,11.8727,11.9369,11.8213,11.8727,215800.0
2005-09-28 15:30:00,18.5,18.5,18.43,18.48,266600.0,11.8727,11.8727,11.8278,11.8598,266600.0
2005-09-29 09:30:00,18.48,18.48,18.03,18.25,402200.0,11.8598,11.8598,11.571,11.7122,402200.0
2005-09-29 10:00:00,18.24,18.33,18.22,18.32,884200.0,11.7058,11.7636,11.693,11.7572,884200.0
2005-09-29 10:30:00,18.3,18.35,18.25,18.32,334600.0,11.7443,11.7764,11.7122,11.7572,334600.0
2005-09-29 11:00:00,18.32,18.33,18.27,18.31,212000.0,11.7572,11.7636,11.7251,11.7507,212000.0
2005-09-29 11:30:00,18.31,18.48,18.31,18.35,275600.0,11.7507,11.8598,11.7507,11.7764,275600.0
2005-09-29 12:00:00,18.35,18.36,18.28,18.36,154200.0,11.7764,11.7828,11.7315,11.7828,154200.0
2005-09-29 12:30:00,18.36,18.46,18.36,18.43,93000.0,11.7828,11.847,11.7828,11.8278,93000.0
2005-09-29 13:00:00,18.43,18.56,18.43,18.5,175400.0,11.8278,11.9112,11.8278,11.8727,175400.0
2005-09-29 13:30:00,18.5,18.66,18.5,18.65,165600.0,11.8727,11.9754,11.8727,11.9689,165600.0
2005-09-29 14:00:00,18.66,18.8,18.65,18.78,166200.0,11.9754,12.0652,11.9689,12.0524,166200.0
2005-09-29 14:30:00,18.78,18.83,18.75,18.77,168800.0,12.0524,12.0845,12.0331,12.046,168800.0
2005-09-29 15:00:00,18.77,18.77,18.7,18.71,142200.0,12.046,12.046,12.001,12.0075,142200.0
2005-09-29 15:30:00,18.7,18.72,18.65,18.72,335800.0,12.001,12.0139,11.9689,12.0139,335800.0
2005-09-30 09:30:00,18.73,18.98,18.7,18.98,367400.0,12.0203,12.1807,12.001,12.1807,367400.0
2005-09-30 10:00:00,18.98,19.2,18.95,19.1,373200.0,12.1807,12.3219,12.1615,12.2577,373200.0
2005-09-30 10:30:00,19.11,19.13,19.05,19.07,147600.0,12.2642,12.277,12.2257,12.2385,147600.0
2005-09-30 11:00:00,19.07,19.08,19.0,19.04,268800.0,12.2385,12.2449,12.1936,12.2192,268800.0
2005-09-30 11:30:00,19.03,19.05,19.0,19.05,91000.0,12.2128,12.2257,12.1936,12.2257,91000.0
2005-09-30 12:00:00,19.05,19.11,19.04,19.09,90200.0,12.2257,12.2642,12.2192,12.2513,90200.0
2005-09-30 12:30:00,19.09,19.12,19.08,19.11,138000.0,12.2513,12.2706,12.2449,12.2642,138000.0
2005-09-30 13:00:00,19.11,19.12,19.11,19.11,69800.0,12.2642,12.2706,12.2642,12.2642,69800.0
2005-09-30 13:30:00,19.11,19.15,19.11,19.15,127200.0,12.2642,12.2898,12.2642,12.2898,127200.0
2005-09-30 14:00:00,19.15,19.24,19.15,19.24,241800.0,12.2898,12.3476,12.2898,12.3476,241800.0
2005-09-30 14:30:00,19.24,19.24,19.17,19.18,79400.0,12.3476,12.3476,12.3027,12.3091,79400.0
2005-09-30 15:00:00,19.19,19.2,19.1,19.11,196000.0,12.3155,12.3219,12.2577,12.2642,196000.0
2005-09-30 15:30:00,19.11,19.17,19.1,19.17,281800.0,12.2642,12.3027,12.2577,12.3027,281800.0
2005-10-03 09:30:00,19.24,19.67,19.18,19.52,498200.0,12.3476,12.6235,12.3091,12.5273,498200.0
2005-10-03 10:00:00,19.52,19.59,19.39,19.4,227800.0,12.5273,12.5722,12.4439,12.4503,227800.0
2005-10-03 10:30:00,19.39,19.46,19.33,19.39,220200.0,12.4439,12.4888,12.4053,12.4439,220200.0
2005-10-03 11:00:00,19.4,19.47,19.38,19.46,225200.0,12.4503,12.4952,12.4374,12.4888,225200.0
2005-10-03 11:30:00,19.47,19.48,19.33,19.33,122800.0,12.4952,12.5016,12.4053,12.4053,122800.0
2005-10-03 12:00:00,19.33,19.33,19.2,19.2,126600.0,12.4053,12.4053,12.3219,12.3219,126600.0
2005-10-03 12:30:00,19.2,19.2,19.14,19.16,106400.0,12.3219,12.3219,12.2834,12.2962,106400.0
2005-10-03 13:00:00,19.16,19.19,19.16,19.17,69600.0,12.2962,12.3155,12.2962,12.3027,69600.0
2005-10-03 13:30:00,19.17,19.23,19.16,19.22,73000.0,12.3027,12.3412,12.2962,12.3348,73000.0
2005-10-03 14:00:00,19.21,19.22,19.16,19.17,73200.0,12.3283,12.3348,12.2962,12.3027,73200.0
2005-10-03 14:30:00,19.18,19.18,19.14,19.15,84400.0,12.3091,12.3091,12.2834,12.2898,84400.0
2005-10-03 15:00:00,19.15,19.18,19.12,19.14,239800.0,12.2898,12.3091,12.2706,12.2834,239800.0
2005-10-03 15:30:00,19.14,19.19,19.14,19.15,302600.0,12.2834,12.3155,12.2834,12.2898,302600.0
2005-10-04 09:30:00,19.17,19.17,18.96,19.11,457000.0,12.3027,12.3027,12.1679,12.2642,457000.0
2005-10-04 10:00:00,19.1,19.17,19.03,19.11,357400.0,12.2577,12.3027,12.2128,12.2642,357400.0
2005-10-04 10:30:00,19.11,19.13,19.08,19.08,283400.0,12.2642,12.277,12.2449,12.2449,283400.0
2005-10-04 11:00:00,19.08,19.1,18.99,19.0,235400.0,12.2449,12.2577,12.1871,12.1936,235400.0
2005-10-04 11:30:00,19.0,19.05,18.98,19.04,213000.0,12.1936,12.2257,12.1807,12.2192,213000.0
2005-10-04 12:00:00,19.04,19.04,19.0,19.02,154000.0,12.2192,12.2192,12.1936,12.2064,154000.0
2005-10-04 12:30:00,19.02,19.02,19.0,19.0,47200.0,12.2064,12.2064,12.1936,12.1936,47200.0
2005-10-04 13:00:00,19.0,19.1,19.0,19.1,249000.0,12.1936,12.2577,12.1936,12.2577,249000.0
2005-10-04 13:30:00,19.1,19.1,18.97,18.99,93800.0,12.2577,12.2577,12.1743,12.1871,93800.0
2005-10-04 14:00:00,18.99,18.99,18.88,18.89,64800.0,12.1871,12.1871,12.1166,12.123,64800.0
2005-10-04 14:30:00,18.89,18.97,18.89,18.93,248000.0,12.123,12.1743,12.123,12.1486,248000.0
2005-10-04 15:00:00,18.93,18.96,18.92,18.96,296400.0,12.1486,12.1679,12.1422,12.1679,296400.0
2005-10-04 15:30:00,18.95,19.12,18.95,18.98,317000.0,12.1615,12.2706,12.1615,12.1807,317000.0
2005-10-05 09:30:00,19.0,19.05,18.93,19.05,226000.0,12.1936,12.2257,12.1486,12.2257,226000.0
2005-10-05 10:00:00,19.06,19.08,18.96,19.05,244400.0,12.2321,12.2449,12.1679,12.2257,244400.0
2005-10-05 10:30:00,19.01,19.07,18.97,18.97,288800.0,12.2,12.2385,12.1743,12.1743,288800.0
2005-10-05 11:00:00,18.97,19.02,18.97,19.0,417000.0,12.1743,12.2064,12.1743,12.1936,417000.0
2005-10-05 11:30:00,18.99,19.0,18.93,18.96,161400.0,12.1871,12.1936,12.1486,12.1679,161400.0
2005-10-05 12:00:00,18.96,19.04,18.95,19.03,150800.0,12.1679,12.2192,12.1615,12.2128,150800.0
2005-10-05 12:30:00,19.03,19.06,19.02,19.04,123400.0,12.2128,12.2321,12.2064,12.2192,123400.0
2005-10-05 13:00:00,19.04,19.05,19.0,19.03,180600.0,12.2192,12.2257,12.1936,12.2128,180600.0
2005-10-05 13:30:00,19.04,19.07,19.03,19.06,89200.0,12.2192,12.2385,12.2128,12.2321,89200.0
2005-10-05 14:00:00,19.05,19.08,19.0,19.0,546800.0,12.2257,12.2449,12.1936,12.1936,546800.0
2005-10-05 14:30:00,19.0,19.05,19.0,19.03,299400.0,12.1936,12.2257,12.1936,12.2128,299400.0
2005-10-05 15:00:00,19.03,19.04,18.99,19.01,412000.0,12.2128,12.2192,12.1871,12.2,412000.0
2005-10-05 15:30:00,19.01,19.01,18.92,18.96,425400.0,12.2,12.2,12.1422,12.1679,425400.0
2005-10-06 09:30:00,18.94,19.25,18.93,19.25,252600.0,12.1551,12.354,12.1486,12.354,252600.0
2005-10-06 10:00:00,19.24,19.24,18.97,19.06,204200.0,12.3476,12.3476,12.1743,12.2321,204200.0
2005-10-06 10:30:00,19.06,19.11,19.04,19.09,226000.0,12.2321,12.2642,12.2192,12.2513,226000.0
2005-10-06 11:00:00,19.09,19.13,19.05,19.1,234800.0,12.2513,12.277,12.2257,12.2577,234800.0
2005-10-06 11:30:00,19.1,19.16,19.09,19.11,105000.0,12.2577,12.2962,12.2513,12.2642,105000.0
2005-10-06 12:00:00,19.1,19.15,19.1,19.13,607800.0,12.2577,12.2898,12.2577,12.277,607800.0
2005-10-06 12:30:00,19.13,19.13,19.07,19.09,48600.0,12.277,12.277,12.2385,12.2513,48600.0
2005-10-06 13:00:00,19.09,19.11,19.07,19.1,91800.0,12.2513,12.2642,12.2385,12.2577,91800.0
2005-10-06 13:30:00,19.11,19.12,19.04,19.04,51200.0,12.2642,12.2706,12.2192,12.2192,51200.0
2005-10-06 14:00:00,19.04,19.04,19.0,19.02,100200.0,12.2192,12.2192,12.1936,12.2064,100200.0
2005-10-06 14:30:00,19.02,19.03,18.93,18.99,92000.0,12.2064,12.2128,12.1486,12.1871,92000.0
2005-10-06 15:00:00,18.98,18.99,18.83,18.83,166000.0,12.1807,12.1871,12.0845,12.0845,166000.0
2005-10-06 15:30:00,18.81,18.86,18.73,18.85,279000.0,12.0716,12.1037,12.0203,12.0973,279000.0
2005-10-07 09:30:00,19.08,19.45,19.07,19.25,334600.0,12.2449,12.4824,12.2385,12.354,334600.0
2005-10-07 10:00:00,19.24,19.31,19.09,19.18,227000.0,12.3476,12.3925,12.2513,12.3091,227000.0
2005-10-07 10:30:00,19.17,19.18,19.09,19.16,114000.0,12.3027,12.3091,12.2513,12.2962,114000.0
2005-10-07 11:00:00,19.16,19.23,19.16,19.23,210400.0,12.2962,12.3412,12.2962,12.3412,210400.0
2005-10-07 11:30:00,19.23,19.28,19.21,19.25,77000.0,12.3412,12.3733,12.3283,12.354,77000.0
2005-10-07 12:00:00,19.25,19.25,19.18,19.21,63800.0,12.354,12.354,12.3091,12.3283,63800.0
2005-10-07 12:30:00,19.22,19.23,19.18,19.18,39000.0,12.3348,12.3412,12.3091,12.3091,39000.0
2005-10-07 13:00:00,19.17,19.2,19.15,19.2,46000.0,12.3027,12.3219,12.2898,12.3219,46000.0
2005-10-07 13:30:00,19.2,19.2,19.13,19.13,27400.0,12.3219,12.3219,12.277,12.277,27400.0
2005-10-07 14:00:00,19.12,19.12,19.05,19.08,60200.0,12.2706,12.2706,12.2257,12.2449,60200.0
2005-10-07 14:30:00,19.08,19.13,19.07,19.07,43800.0,12.2449,12.277,12.2385,12.2385,43800.0
2005-10-07 15:00:00,19.08,19.1,19.06,19.09,48000.0,12.2449,12.2577,12.2321,12.2513,48000.0
2005-10-07 15:30:00,19.09,19.25,19.09,19.24,329800.0,12.2513,12.354,12.2513,12.3476,329800.0
2005-10-10 09:30:00,19.24,19.27,19.15,19.25,105800.0,12.3476,12.3668,12.2898,12.354,105800.0
2005-10-10 10:00:00,19.25,19.26,19.18,19.22,191000.0,12.354,12.3604,12.3091,12.3348,191000.0
2005-10-10 10:30:00,19.21,19.23,19.11,19.11,140400.0,12.3283,12.3412,12.2642,12.2642,140400.0
2005-10-10 11:00:00,19.11,19.15,19.11,19.11,78000.0,12.2642,12.2898,12.2642,12.2642,78000.0
2005-10-10 11:30:00,19.11,19.11,19.06,19.09,123800.0,12.2642,12.2642,12.2321,12.2513,123800.0
2005-10-10 12:00:00,19.09,19.13,19.09,19.1,39600.0,12.2513,12.277,12.2513,12.2577,39600.0
2005-10-10 12:30:00,19.11,19.16,19.09,19.11,57600.0,12.2642,12.2962,12.2513,12.2642,57600.0
2005-10-10 13:00:00,19.11,19.11,19.08,19.09,24800.0,12.2642,12.2642,12.2449,12.2513,24800.0
2005-10-10 13:30:00,19.09,19.12,19.07,19.07,43600.0,12.2513,12.2706,12.2385,12.2385,43600.0
2005-10-10 14:00:00,19.07,19.09,18.95,18.95,128400.0,12.2385,12.2513,12.1615,12.1615,128400.0
2005-10-10 14:30:00,18.96,18.98,18.92,18.93,77600.0,12.1679,12.1807,12.1422,12.1486,77600.0
2005-10-10 15:00:00,18.93,19.0,18.93,19.0,112800.0,12.1486,12.1936,12.1486,12.1936,112800.0
2005-10-10 15:30:00,18.99,19.03,18.96,19.0,108400.0,12.1871,12.2128,12.1679,12.1936,108400.0
2005-10-11 09:30:00,19.0,19.11,18.92,18.95,125600.0,12.1936,12.2642,12.1422,12.1615,125600.0
2005-10-11 10:00:00,18.96,18.96,18.85,18.9,115200.0,12.1679,12.1679,12.0973,12.1294,115200.0
2005-10-11 10:30:00,18.92,18.99,18.88,18.91,123400.0,12.1422,12.1871,12.1166,12.1358,123400.0
2005-10-11 11:00:00,18.9,18.93,18.88,18.9,56800.0,12.1294,12.1486,12.1166,12.1294,56800.0
2005-10-11 11:30:00,18.9,18.94,18.89,18.91,151200.0,12.1294,12.1551,12.123,12.1358,151200.0
2005-10-11 12:00:00,18.9,18.9,18.75,18.75,115600.0,12.1294,12.1294,12.0331,12.0331,115600.0
2005-10-11 12:30:00,18.75,18.84,18.75,18.75,60400.0,12.0331,12.0909,12.0331,12.0331,60400.0
2005-10-11 13:00:00,18.75,18.8,18.74,18.77,67200.0,12.0331,12.0652,12.0267,12.046,67200.0
2005-10-11 13:30:00,18.77,18.8,18.74,18.76,65600.0,12.046,12.0652,12.0267,12.0395,65600.0
2005-10-11 14:00:00,18.75,18.85,18.71,18.78,123400.0,12.0331,12.0973,12.0075,12.0524,123400.0
2005-10-11 14:30:00,18.77,18.77,18.68,18.7,84000.0,12.046,12.046,11.9882,12.001,84000.0
2005-10-11 15:00:00,18.7,18.7,18.6,18.6,225000.0,12.001,12.001,11.9369,11.9369,225000.0
2005-10-11 15:30:00,18.6,18.62,18.55,18.6,369400.0,11.9369,11.9497,11.9048,11.9369,369400.0
2005-10-12 09:30:00,18.55,18.55,18.21,18.29,239000.0,11.9048,11.9048,11.6866,11.7379,239000.0
2005-10-12 10:00:00,18.26,18.33,18.12,18.18,226600.0,11.7187,11.7636,11.6288,11.6673,226600.0
2005-10-12 10:30:00,18.16,18.17,17.74,17.75,502000.0,11.6545,11.6609,11.3849,11.3914,502000.0
2005-10-12 11:00:00,17.75,18.03,17.72,18.03,198000.0,11.3914,11.571,11.3721,11.571,198000.0
2005-10-12 11:30:00,18.04,18.1,17.95,17.99,331200.0,11.5775,11.616,11.5197,11.5454,331200.0
2005-10-12 12:00:00,17.99,18.06,17.96,18.02,207800.0,11.5454,11.5903,11.5261,11.5646,207800.0
2005-10-12 12:30:00,18.02,18.03,18.01,18.03,104400.0,11.5646,11.571,11.5582,11.571,104400.0
2005-10-12 13:00:00,18.03,18.16,18.02,18.13,157800.0,11.571,11.6545,11.5646,11.6352,157800.0
2005-10-12 13:30:00,18.14,18.14,18.07,18.12,46200.0,11.6416,11.6416,11.5967,11.6288,46200.0
2005-10-12 14:00:00,18.11,18.13,18.07,18.11,264200.0,11.6224,11.6352,11.5967,11.6224,264200.0
2005-10-12 14:30:00,18.11,18.27,18.11,18.25,287800.0,11.6224,11.7251,11.6224,11.7122,287800.0
2005-10-12 15:00:00,18.24,18.27,18.2,18.25,367800.0,11.7058,11.7251,11.6801,11.7122,367800.0
2005-10-12 15:30:00,18.25,18.26,18.24,18.25,416200.0,11.7122,11.7187,11.7058,11.7122,416200.0
2005-10-13 09:30:00,18.2,18.22,18.05,18.11,188800.0,11.6801,11.693,11.5839,11.6224,188800.0
2005-10-13 10:00:00,18.09,18.12,18.02,18.12,137000.0,11.6096,11.6288,11.5646,11.6288,137000.0
2005-10-13 10:30:00,18.12,18.25,18.12,18.18,88600.0,11.6288,11.7122,11.6288,11.6673,88600.0
2005-10-13 11:00:00,18.18,18.24,18.18,18.21,70200.0,11.6673,11.7058,11.6673,11.6866,70200.0
2005-10-13 11:30:00,18.21,18.21,18.15,18.16,262600.0,11.6866,11.6866,11.6481,11.6545,262600.0
2005-10-13 12:00:00,18.17,18.23,18.1,18.11,174000.0,11.6609,11.6994,11.616,11.6224,174000.0
2005-10-13 12:30:00,18.11,18.2,18.11,18.12,90800.0,11.6224,11.6801,11.6224,11.6288,90800.0
2005-10-13 13:00:00,18.12,18.2,18.12,18.14,99000.0,11.6288,11.6801,11.6288,11.6416,99000.0
2005-10-13 13:30:00,18.14,18.17,18.06,18.14,69800.0,11.6416,11.6609,11.5903,11.6416,69800.0
2005-10-13 14:00:00,18.15,18.23,18.15,18.17,66800.0,11.6481,11.6994,11.6481,11.6609,66800.0
2005-10-13 14:30:00,18.17,18.25,18.16,18.23,81800.0,11.6609,11.7122,11.6545,11.6994,81800.0
2005-10-13 15:00:00,18.23,18.27,18.2,18.27,103600.0,11.6994,11.7251,11.6801,11.7251,103600.0
2005-10-13 15:30:00,18.27,18.3,18.24,18.27,460400.0,11.7251,11.7443,11.7058,11.7251,460400.0
2005-10-14 09:30:00,18.27,18.33,18.24,18.29,236200.0,11.7251,11.7636,11.7058,11.7379,236200.0
2005-10-14 10:00:00,18.29,18.38,18.28,18.31,200800.0,11.7379,11.7957,11.7315,11.7507,200800.0
2005-10-14 10:30:00,18.3,18.38,18.27,18.37,115600.0,11.7443,11.7957,11.7251,11.7892,115600.0
2005-10-14 11:00:00,18.36,18.4,18.31,18.37,73000.0,11.7828,11.8085,11.7507,11.7892,73000.0
2005-10-14 11:30:00,18.37,18.58,18.37,18.56,277800.0,11.7892,11.924,11.7892,11.9112,277800.0
2005-10-14 12:00:00,18.56,18.56,18.48,18.48,120000.0,11.9112,11.9112,11.8598,11.8598,120000.0
2005-10-14 12:30:00,18.48,18.48,18.38,18.38,144400.0,11.8598,11.8598,11.7957,11.7957,144400.0
2005-10-14 13:00:00,18.38,18.43,18.38,18.43,47800.0,11.7957,11.8278,11.7957,11.8278,47800.0
2005-10-14 13:30:00,18.43,18.46,18.43,18.46,51000.0,11.8278,11.847,11.8278,11.847,51000.0
2005-10-14 14:00:00,18.45,18.49,18.43,18.45,105800.0,11.8406,11.8663,11.8278,11.8406,105800.0
2005-10-14 14:30:00,18.45,18.49,18.43,18.46,80800.0,11.8406,11.8663,11.8278,11.847,80800.0
2005-10-14 15:00:00,18.45,18.52,18.45,18.48,109000.0,11.8406,11.8855,11.8406,11.8598,109000.0
2005-10-14 15:30:00,18.48,18.52,18.48,18.5,605800.0,11.8598,11.8855,11.8598,11.8727,605800.0
2005-10-17 09:30:00,18.48,18.52,18.4,18.43,49800.0,11.8598,11.8855,11.8085,11.8278,49800.0
2005-10-17 10:00:00,18.45,18.64,18.45,18.64,200200.0,11.8406,11.9625,11.8406,11.9625,200200.0
2005-10-17 10:30:00,18.63,18.68,18.61,18.61,108000.0,11.9561,11.9882,11.9433,11.9433,108000.0
2005-10-17 11:00:00,18.61,18.64,18.58,18.63,97800.0,11.9433,11.9625,11.924,11.9561,97800.0
2005-10-17 11:30:00,18.63,18.64,18.63,18.63,69800.0,11.9561,11.9625,11.9561,11.9561,69800.0
2005-10-17 12:00:00,18.63,18.64,18.61,18.62,134000.0,11.9561,11.9625,11.9433,11.9497,134000.0
2005-10-17 12:30:00,18.62,18.62,18.56,18.58,144400.0,11.9497,11.9497,11.9112,11.924,144400.0
2005-10-17 13:00:00,18.57,18.6,18.53,18.6,114000.0,11.9176,11.9369,11.8919,11.9369,114000.0
2005-10-17 13:30:00,18.59,18.6,18.56,18.57,69800.0,11.9304,11.9369,11.9112,11.9176,69800.0
2005-10-17 14:00:00,18.56,18.57,18.55,18.55,25200.0,11.9112,11.9176,11.9048,11.9048,25200.0
2005-10-17 14:30:00,18.55,18.58,18.53,18.56,108400.0,11.9048,11.924,11.8919,11.9112,108400.0
2005-10-17 15:00:00,18.56,18.61,18.55,18.61,158200.0,11.9112,11.9433,11.9048,11.9433,158200.0
2005-10-17 15:30:00,18.61,18.75,18.61,18.71,255400.0,11.9433,12.0331,11.9433,12.0075,255400.0
2005-10-18 09:30:00,18.7,18.7,18.38,18.55,89600.0,12.001,12.001,11.7957,11.9048,89600.0
2005-10-18 10:00:00,18.53,18.55,18.46,18.48,64000.0,11.8919,11.9048,11.847,11.8598,64000.0
2005-10-18 10:30:00,18.46,18.53,18.4,18.52,71800.0,11.847,11.8919,11.8085,11.8855,71800.0
2005-10-18 11:00:00,18.52,18.52,18.48,18.48,30000.0,11.8855,11.8855,11.8598,11.8598,30000.0
2005-10-18 11:30:00,18.48,18.5,18.44,18.48,28800.0,11.8598,11.8727,11.8342,11.8598,28800.0
2005-10-18 12:00:00,18.48,18.57,18.47,18.56,33800.0,11.8598,11.9176,11.8534,11.9112,33800.0
2005-10-18 12:30:00,18.56,18.58,18.55,18.56,112800.0,11.9112,11.924,11.9048,11.9112,112800.0
2005-10-18 13:00:00,18.56,18.56,18.52,18.54,149200.0,11.9112,11.9112,11.8855,11.8984,149200.0
2005-10-18 13:30:00,18.53,18.54,18.48,18.54,76600.0,11.8919,11.8984,11.8598,11.8984,76600.0
2005-10-18 14:00:00,18.54,18.55,18.52,18.54,86200.0,11.8984,11.9048,11.8855,11.8984,86200.0
2005-10-18 14:30:00,18.54,18.55,18.5,18.5,123800.0,11.8984,11.9048,11.8727,11.8727,123800.0
2005-10-18 15:00:00,18.5,18.56,18.5,18.54,94800.0,11.8727,11.9112,11.8727,11.8984,94800.0
2005-10-18 15:30:00,18.54,18.56,18.53,18.56,216800.0,11.8984,11.9112,11.8919,11.9112,216800.0
2005-10-19 09:30:00,18.43,18.47,18.25,18.3,136000.0,11.8278,11.8534,11.7122,11.7443,136000.0
2005-10-19 10:00:00,18.29,18.36,18.24,18.32,146800.0,11.7379,11.7828,11.7058,11.7572,146800.0
2005-10-19 10:30:00,18.35,18.56,18.35,18.49,142000.0,11.7764,11.9112,11.7764,11.8663,142000.0
2005-10-19 11:00:00,18.47,18.49,18.45,18.46,177400.0,11.8534,11.8663,11.8406,11.847,177400.0
2005-10-19 11:30:00,18.47,18.53,18.47,18.5,91000.0,11.8534,11.8919,11.8534,11.8727,91000.0
2005-10-19 12:00:00,18.5,18.6,18.5,18.6,81400.0,11.8727,11.9369,11.8727,11.9369,81400.0
2005-10-19 12:30:00,18.6,18.68,18.6,18.63,148600.0,11.9369,11.9882,11.9369,11.9561,148600.0
2005-10-19 13:00:00,18.63,18.71,18.62,18.71,117000.0,11.9561,12.0075,11.9497,12.0075,117000.0
2005-10-19 13:30:00,18.71,18.86,18.69,18.86,153200.0,12.0075,12.1037,11.9946,12.1037,153200.0
2005-10-19 14:00:00,18.86,19.0,18.84,18.98,459400.0,12.1037,12.1936,12.0909,12.1807,459400.0
2005-10-19 14:30:00,18.98,19.11,18.97,19.08,417000.0,12.1807,12.2642,12.1743,12.2449,417000.0
2005-10-19 15:00:00,19.07,19.07,18.99,18.99,211400.0,12.2385,12.2385,12.1871,12.1871,211400.0
2005-10-19 15:30:00,18.99,19.14,18.98,19.1,476400.0,12.1871,12.2834,12.1807,12.2577,476400.0
2005-10-20 09:30:00,19.08,19.23,18.92,18.95,220200.0,12.2449,12.3412,12.1422,12.1615,220200.0
2005-10-20 10:00:00,18.95,19.0,18.88,18.92,146800.0,12.1615,12.1936,12.1166,12.1422,146800.0
2005-10-20 10:30:00,18.93,19.02,18.9,19.02,160000.0,12.1486,12.2064,12.1294,12.2064,160000.0
2005-10-20 11:00:00,19.02,19.03,18.92,18.95,98600.0,12.2064,12.2128,12.1422,12.1615,98600.0
2005-10-20 11:30:00,18.95,18.96,18.92,18.96,118800.0,12.1615,12.1679,12.1422,12.1679,118800.0
2005-10-20 12:00:00,18.96,19.0,18.9,18.9,163800.0,12.1679,12.1936,12.1294,12.1294,163800.0
2005-10-20 12:30:00,18.89,18.99,18.88,18.95,135600.0,12.123,12.1871,12.1166,12.1615,135600.0
2005-10-20 13:00:00,18.95,18.98,18.95,18.95,55000.0,12.1615,12.1807,12.1615,12.1615,55000.0
2005-10-20 13:30:00,18.95,18.97,18.85,18.87,104600.0,12.1615,12.1743,12.0973,12.1101,104600.0
2005-10-20 14:00:00,18.87,18.87,18.73,18.77,107400.0,12.1101,12.1101,12.0203,12.046,107400.0
2005-10-20 14:30:00,18.77,18.82,18.77,18.8,89800.0,12.046,12.078,12.046,12.0652,89800.0
2005-10-20 15:00:00,18.79,18.81,18.66,18.66,181800.0,12.0588,12.0716,11.9754,11.9754,181800.0
2005-10-20 15:30:00,18.66,18.72,18.66,18.7,246200.0,11.9754,12.0139,11.9754,12.001,246200.0
2005-10-21 09:30:00,18.78,18.91,18.61,18.65,103800.0,12.0524,12.1358,11.9433,11.9689,103800.0
2005-10-21 10:00:00,18.65,18.78,18.63,18.77,166400.0,11.9689,12.0524,11.9561,12.046,166400.0
2005-10-21 10:30:00,18.78,18.9,18.72,18.73,107800.0,12.0524,12.1294,12.0139,12.0203,107800.0
2005-10-21 11:00:00,18.74,18.75,18.65,18.67,154000.0,12.0267,12.0331,11.9689,11.9818,154000.0
2005-10-21 11:30:00,18.67,18.67,18.61,18.63,118800.0,11.9818,11.9818,11.9433,11.9561,118800.0
2005-10-21 12:00:00,18.63,18.71,18.59,18.7,101800.0,11.9561,12.0075,11.9304,12.001,101800.0
2005-10-21 12:30:00,18.71,18.75,18.67,18.73,38600.0,12.0075,12.0331,11.9818,12.0203,38600.0
2005-10-21 13:00:00,18.73,18.75,18.71,18.74,33800.0,12.0203,12.0331,12.0075,12.0267,33800.0
2005-10-21 13:30:00,18.75,18.78,18.69,18.74,49400.0,12.0331,12.0524,11.9946,12.0267,49400.0
2005-10-21 14:00:00,18.74,18.78,18.72,18.72,39400.0,12.0267,12.0524,12.0139,12.0139,39400.0
2005-10-21 14:30:00,18.72,18.75,18.68,18.73,42200.0,12.0139,12.0331,11.9882,12.0203,42200.0
2005-10-21 15:00:00,18.73,18.79,18.71,18.79,103200.0,12.0203,12.0588,12.0075,12.0588,103200.0
2005-10-21 15:30:00,18.78,18.81,18.75,18.81,235400.0,12.0524,12.0716,12.0331,12.0716,235400.0
2005-10-24 09:30:00,18.81,19.1,18.81,18.87,85200.0,12.0716,12.2577,12.0716,12.1101,85200.0
2005-10-24 10:00:00,18.9,18.95,18.83,18.88,177000.0,12.1294,12.1615,12.0845,12.1166,177000.0
2005-10-24 10:30:00,18.88,18.93,18.85,18.86,140800.0,12.1166,12.1486,12.0973,12.1037,140800.0
2005-10-24 11:00:00,18.86,18.92,18.85,18.92,60000.0,12.1037,12.1422,12.0973,12.1422,60000.0
2005-10-24 11:30:00,18.92,18.95,18.87,18.93,66800.0,12.1422,12.1615,12.1101,12.1486,66800.0
2005-10-24 12:00:00,18.93,18.95,18.89,18.91,48800.0,12.1486,12.1615,12.123,12.1358,48800.0
2005-10-24 12:30:00,18.91,18.96,18.9,18.95,87800.0,12.1358,12.1679,12.1294,12.1615,87800.0
2005-10-24 13:00:00,18.95,18.98,18.92,18.95,76600.0,12.1615,12.1807,12.1422,12.1615,76600.0
2005-10-24 13:30:00,18.95,18.97,18.92,18.95,61400.0,12.1615,12.1743,12.1422,12.1615,61400.0
2005-10-24 14:00:00,18.95,19.06,18.93,19.05,61000.0,12.1615,12.2321,12.1486,12.2257,61000.0
2005-10-24 14:30:00,19.05,19.1,19.02,19.09,162800.0,12.2257,12.2577,12.2064,12.2513,162800.0
2005-10-24 15:00:00,19.09,19.13,19.06,19.11,161200.0,12.2513,12.277,12.2321,12.2642,161200.0
2005-10-24 15:30:00,19.11,19.18,19.11,19.16,168400.0,12.2642,12.3091,12.2642,12.2962,168400.0
2005-10-25 09:30:00,19.17,19.17,19.02,19.07,67400.0,12.3027,12.3027,12.2064,12.2385,67400.0
2005-10-25 10:00:00,19.08,19.18,19.02,19.18,149400.0,12.2449,12.3091,12.2064,12.3091,149400.0
2005-10-25 10:30:00,19.19,19.21,19.11,19.14,66000.0,12.3155,12.3283,12.2642,12.2834,66000.0
2005-10-25 11:00:00,19.14,19.14,19.11,19.13,119400.0,12.2834,12.2834,12.2642,12.277,119400.0
2005-10-25 11:30:00,19.13,19.14,19.11,19.11,75800.0,12.277,12.2834,12.2642,12.2642,75800.0
2005-10-25 12:00:00,19.11,19.11,19.06,19.1,154600.0,12.2642,12.2642,12.2321,12.2577,154600.0
2005-10-25 12:30:00,19.1,19.1,19.0,19.01,45400.0,12.2577,12.2577,12.1936,12.2,45400.0
2005-10-25 13:00:00,19.03,19.1,18.99,19.07,80800.0,12.2128,12.2577,12.1871,12.2385,80800.0
2005-10-25 13:30:00,19.07,19.1,19.02,19.09,102400.0,12.2385,12.2577,12.2064,12.2513,102400.0
2005-10-25 14:00:00,19.09,19.13,19.06,19.13,195000.0,12.2513,12.277,12.2321,12.277,195000.0
2005-10-25 14:30:00,19.13,19.13,19.04,19.05,203000.0,12.277,12.277,12.2192,12.2257,203000.0
2005-10-25 15:00:00,19.05,19.07,18.97,19.04,199000.0,12.2257,12.2385,12.1743,12.2192,199000.0
2005-10-25 15:30:00,19.03,19.1,19.0,19.07,195800.0,12.2128,12.2577,12.1936,12.2385,195800.0
2005-10-26 09:30:00,19.03,19.1,18.89,19.1,128400.0,12.2128,12.2577,12.123,12.2577,128400.0
2005-10-26 10:00:00,19.09,19.17,19.02,19.08,76800.0,12.2513,12.3027,12.2064,12.2449,76800.0
2005-10-26 10:30:00,19.06,19.09,18.93,19.08,68400.0,12.2321,12.2513,12.1486,12.2449,68400.0
2005-10-26 11:00:00,19.05,19.05,18.9,18.97,86000.0,12.2257,12.2257,12.1294,12.1743,86000.0
2005-10-26 11:30:00,18.97,18.98,18.93,18.95,65600.0,12.1743,12.1807,12.1486,12.1615,65600.0
2005-10-26 12:00:00,18.95,18.99,18.91,18.99,70600.0,12.1615,12.1871,12.1358,12.1871,70600.0
2005-10-26 12:30:00,19.0,19.04,18.98,19.01,50600.0,12.1936,12.2192,12.1807,12.2,50600.0
2005-10-26 13:00:00,19.01,19.08,18.93,18.96,132800.0,12.2,12.2449,12.1486,12.1679,132800.0
2005-10-26 13:30:00,18.97,18.99,18.86,18.86,53600.0,12.1743,12.1871,12.1037,12.1037,53600.0
2005-10-26 14:00:00,18.86,18.94,18.86,18.88,67200.0,12.1037,12.1551,12.1037,12.1166,67200.0
2005-10-26 14:30:00,18.88,18.88,18.8,18.8,71200.0,12.1166,12.1166,12.0652,12.0652,71200.0
2005-10-26 15:00:00,18.79,18.89,18.79,18.81,110000.0,12.0588,12.123,12.0588,12.0716,110000.0
2005-10-26 15:30:00,18.81,18.82,18.73,18.77,145800.0,12.0716,12.078,12.0203,12.046,145800.0
2005-10-27 09:30:00,18.74,18.77,18.54,18.64,87000.0,12.0267,12.046,11.8984,11.9625,87000.0
2005-10-27 10:00:00,18.62,18.62,18.42,18.45,181600.0,11.9497,11.9497,11.8213,11.8406,181600.0
2005-10-27 10:30:00,18.45,18.53,18.39,18.39,108400.0,11.8406,11.8919,11.8021,11.8021,108400.0
2005-10-27 11:00:00,18.39,18.43,18.38,18.42,101000.0,11.8021,11.8278,11.7957,11.8213,101000.0
2005-10-27 11:30:00,18.42,18.55,18.4,18.53,115800.0,11.8213,11.9048,11.8085,11.8919,115800.0
2005-10-27 12:00:00,18.53,18.56,18.46,18.47,89400.0,11.8919,11.9112,11.847,11.8534,89400.0
2005-10-27 12:30:00,18.46,18.46,18.43,18.45,72600.0,11.847,11.847,11.8278,11.8406,72600.0
2005-10-27 13:00:00,18.44,18.44,18.24,18.24,128600.0,11.8342,11.8342,11.7058,11.7058,128600.0
2005-10-27 13:30:00,18.24,18.28,18.16,18.28,147200.0,11.7058,11.7315,11.6545,11.7315,147200.0
2005-10-27 14:00:00,18.28,18.28,18.06,18.08,161400.0,11.7315,11.7315,11.5903,11.6031,161400.0
2005-10-27 14:30:00,18.09,18.16,18.08,18.14,131600.0,11.6096,11.6545,11.6031,11.6416,131600.0
2005-10-27 15:00:00,18.14,18.19,18.1,18.18,160800.0,11.6416,11.6737,11.616,11.6673,160800.0
2005-10-27 15:30:00,18.18,18.27,18.18,18.23,215400.0,11.6673,11.7251,11.6673,11.6994,215400.0
2005-10-28 09:30:00,18.3,18.47,18.3,18.44,167600.0,11.7443,11.8534,11.7443,11.8342,167600.0
2005-10-28 10:00:00,18.44,18.44,18.29,18.35,58800.0,11.8342,11.8342,11.7379,11.7764,58800.0
2005-10-28 10:30:00,18.36,18.39,18.28,18.38,77600.0,11.7828,11.8021,11.7315,11.7957,77600.0
2005-10-28 11:00:00,18.38,18.42,18.32,18.35,138600.0,11.7957,11.8213,11.7572,11.7764,138600.0
2005-10-28 11:30:00,18.35,18.48,18.31,18.46,147600.0,11.7764,11.8598,11.7507,11.847,147600.0
2005-10-28 12:00:00,18.46,18.48,18.4,18.45,129400.0,11.847,11.8598,11.8085,11.8406,129400.0
2005-10-28 12:30:00,18.45,18.47,18.42,18.45,37000.0,11.8406,11.8534,11.8213,11.8406,37000.0
2005-10-28 13:00:00,18.45,18.48,18.43,18.45,42800.0,11.8406,11.8598,11.8278,11.8406,42800.0
2005-10-28 13:30:00,18.44,18.51,18.44,18.5,57600.0,11.8342,11.8791,11.8342,11.8727,57600.0
2005-10-28 14:00:00,18.5,18.61,18.5,18.59,59800.0,11.8727,11.9433,11.8727,11.9304,59800.0
2005-10-28 14:30:00,18.58,18.63,18.54,18.61,95000.0,11.924,11.9561,11.8984,11.9433,95000.0
2005-10-28 15:00:00,18.61,18.65,18.6,18.61,58000.0,11.9433,11.9689,11.9369,11.9433,58000.0
2005-10-28 15:30:00,18.61,18.65,18.57,18.64,144600.0,11.9433,11.9689,11.9176,11.9625,144600.0
2005-10-31 09:30:00,18.72,19.1,18.72,19.06,155800.0,12.0139,12.2577,12.0139,12.2321,155800.0
2005-10-31 10:00:00,19.07,19.25,19.0,19.23,147600.0,12.2385,12.354,12.1936,12.3412,147600.0
2005-10-31 10:30:00,19.23,19.25,19.15,19.18,107800.0,12.3412,12.354,12.2898,12.3091,107800.0
2005-10-31 11:00:00,19.18,19.29,19.17,19.28,115000.0,12.3091,12.3797,12.3027,12.3733,115000.0
2005-10-31 11:30:00,19.28,19.28,19.16,19.17,103600.0,12.3733,12.3733,12.2962,12.3027,103600.0
2005-10-31 12:00:00,19.17,19.29,19.16,19.28,164200.0,12.3027,12.3797,12.2962,12.3733,164200.0
2005-10-31 12:30:00,19.28,19.28,19.23,19.25,87400.0,12.3733,12.3733,12.3412,12.354,87400.0
2005-10-31 13:00:00,19.25,19.38,19.25,19.36,108400.0,12.354,12.4374,12.354,12.4246,108400.0
2005-10-31 13:30:00,19.36,19.39,19.35,19.38,112600.0,12.4246,12.4439,12.4182,12.4374,112600.0
2005-10-31 14:00:00,19.38,19.53,19.38,19.48,275600.0,12.4374,12.5337,12.4374,12.5016,275600.0
2005-10-31 14:30:00,19.48,19.59,19.48,19.58,225000.0,12.5016,12.5722,12.5016,12.5658,225000.0
2005-10-31 15:00:00,19.58,19.68,19.56,19.57,350400.0,12.5658,12.63,12.553,12.5594,350400.0
2005-10-31 15:30:00,19.57,19.58,19.53,19.53,320400.0,12.5594,12.5658,12.5337,12.5337,320400.0
2005-11-01 09:30:00,19.5,19.5,19.32,19.35,86000.0,12.5144,12.5144,12.3989,12.4182,86000.0
2005-11-01 10:00:00,19.36,19.51,19.34,19.48,101000.0,12.4246,12.5209,12.4118,12.5016,101000.0
2005-11-01 10:30:00,19.48,19.5,19.39,19.5,61000.0,12.5016,12.5144,12.4439,12.5144,61000.0
2005-11-01 11:00:00,19.5,19.54,19.39,19.43,66200.0,12.5144,12.5401,12.4439,12.4695,66200.0
2005-11-01 11:30:00,19.43,19.55,19.43,19.55,46600.0,12.4695,12.5465,12.4695,12.5465,46600.0
2005-11-01 12:00:00,19.56,19.57,19.54,19.54,48400.0,12.553,12.5594,12.5401,12.5401,48400.0
2005-11-01 12:30:00,19.55,19.56,19.47,19.49,34200.0,12.5465,12.553,12.4952,12.508,34200.0
2005-11-01 13:00:00,19.49,19.5,19.46,19.47,39200.0,12.508,12.5144,12.4888,12.4952,39200.0
2005-11-01 13:30:00,19.47,19.49,19.46,19.49,33000.0,12.4952,12.508,12.4888,12.508,33000.0
2005-11-01 14:00:00,19.49,19.57,19.46,19.55,74200.0,12.508,12.5594,12.4888,12.5465,74200.0
2005-11-01 14:30:00,19.56,19.61,19.55,19.55,157800.0,12.553,12.585,12.5465,12.5465,157800.0
2005-11-01 15:00:00,19.55,19.55,19.5,19.53,61000.0,12.5465,12.5465,12.5144,12.5337,61000.0
2005-11-01 15:30:00,19.53,19.6,19.53,19.57,141600.0,12.5337,12.5786,12.5337,12.5594,141600.0
2005-11-02 09:30:00,19.56,20.14,19.56,20.11,289400.0,12.553,12.9252,12.553,12.9059,289400.0
2005-11-02 10:00:00,20.1,20.14,20.02,20.03,372400.0,12.8995,12.9252,12.8482,12.8546,372400.0
2005-11-02 10:30:00,20.03,20.23,20.01,20.21,328200.0,12.8546,12.9829,12.8417,12.9701,328200.0
2005-11-02 11:00:00,20.22,20.24,20.1,20.13,146400.0,12.9765,12.9894,12.8995,12.9188,146400.0
2005-11-02 11:30:00,20.12,20.19,20.12,20.18,113000.0,12.9123,12.9573,12.9123,12.9508,113000.0
2005-11-02 12:00:00,20.17,20.24,20.16,20.21,139800.0,12.9444,12.9894,12.938,12.9701,139800.0
2005-11-02 12:30:00,20.21,20.23,20.18,20.18,187000.0,12.9701,12.9829,12.9508,12.9508,187000.0
2005-11-02 13:00:00,20.18,20.27,20.18,20.23,118200.0,12.9508,13.0086,12.9508,12.9829,118200.0
2005-11-02 13:30:00,20.23,20.31,20.21,20.28,125000.0,12.9829,13.0343,12.9701,13.015,125000.0
2005-11-02 14:00:00,20.28,20.3,20.22,20.25,113400.0,13.015,13.0279,12.9765,12.9958,113400.0
2005-11-02 14:30:00,20.25,20.25,20.2,20.25,150600.0,12.9958,12.9958,12.9637,12.9958,150600.0
2005-11-02 15:00:00,20.25,20.27,20.13,20.14,239800.0,12.9958,13.0086,12.9188,12.9252,239800.0
2005-11-02 15:30:00,20.15,20.2,20.14,20.2,428000.0,12.9316,12.9637,12.9252,12.9637,428000.0
2005-11-03 09:30:00,20.35,20.72,20.35,20.53,174600.0,13.0599,13.2974,13.0599,13.1755,174600.0
2005-11-03 10:00:00,20.53,20.54,20.45,20.5,167200.0,13.1755,13.1819,13.1241,13.1562,167200.0
2005-11-03 10:30:00,20.5,20.57,20.45,20.47,165800.0,13.1562,13.2011,13.1241,13.137,165800.0
2005-11-03 11:00:00,20.47,20.54,20.4,20.42,203400.0,13.137,13.1819,13.092,13.1049,203400.0
2005-11-03 11:30:00,20.42,20.48,20.42,20.46,56200.0,13.1049,13.1434,13.1049,13.1305,56200.0
2005-11-03 12:00:00,20.46,20.5,20.45,20.49,85800.0,13.1305,13.1562,13.1241,13.1498,85800.0
2005-11-03 12:30:00,20.49,20.5,20.45,20.45,45400.0,13.1498,13.1562,13.1241,13.1241,45400.0
2005-11-03 13:00:00,20.46,20.46,20.4,20.42,138800.0,13.1305,13.1305,13.092,13.1049,138800.0
2005-11-03 13:30:00,20.43,20.46,20.42,20.46,59200.0,13.1113,13.1305,13.1049,13.1305,59200.0
2005-11-03 14:00:00,20.46,20.48,20.45,20.48,143000.0,13.1305,13.1434,13.1241,13.1434,143000.0
2005-11-03 14:30:00,20.48,20.48,20.42,20.45,209400.0,13.1434,13.1434,13.1049,13.1241,209400.0
2005-11-03 15:00:00,20.45,20.47,20.41,20.47,196800.0,13.1241,13.137,13.0985,13.137,196800.0
2005-11-03 15:30:00,20.46,20.52,20.43,20.52,235000.0,13.1305,13.169,13.1113,13.169,235000.0
2005-11-04 09:30:00,20.55,20.63,20.46,20.49,67000.0,13.1883,13.2396,13.1305,13.1498,67000.0
2005-11-04 10:00:00,20.47,20.53,20.31,20.33,138000.0,13.137,13.1755,13.0343,13.0471,138000.0
2005-11-04 10:30:00,20.33,20.36,20.23,20.24,107600.0,13.0471,13.0664,12.9829,12.9894,107600.0
2005-11-04 11:00:00,20.24,20.31,20.23,20.3,80800.0,12.9894,13.0343,12.9829,13.0279,80800.0
2005-11-04 11:30:00,20.3,20.34,20.28,20.33,69800.0,13.0279,13.0535,13.015,13.0471,69800.0
2005-11-04 12:00:00,20.33,20.39,20.31,20.39,63800.0,13.0471,13.0856,13.0343,13.0856,63800.0
2005-11-04 12:30:00,20.39,20.42,20.35,20.42,36600.0,13.0856,13.1049,13.0599,13.1049,36600.0
2005-11-04 13:00:00,20.42,20.42,20.36,20.36,41000.0,13.1049,13.1049,13.0664,13.0664,41000.0
2005-11-04 13:30:00,20.36,20.38,20.33,20.38,32400.0,13.0664,13.0792,13.0471,13.0792,32400.0
2005-11-04 14:00:00,20.38,20.4,20.34,20.37,46800.0,13.0792,13.092,13.0535,13.0728,46800.0
2005-11-04 14:30:00,20.35,20.4,20.33,20.33,76200.0,13.0599,13.092,13.0471,13.0471,76200.0
2005-11-04 15:00:00,20.33,20.33,20.29,20.33,159600.0,13.0471,13.0471,13.0214,13.0471,159600.0
2005-11-04 15:30:00,20.34,20.42,20.34,20.38,206800.0,13.0535,13.1049,13.0535,13.0792,206800.0
2005-11-07 09:30:00,20.39,20.57,20.39,20.45,186800.0,13.0856,13.2011,13.0856,13.1241,186800.0
2005-11-07 10:00:00,20.45,20.46,20.35,20.39,192800.0,13.1241,13.1305,13.0599,13.0856,192800.0
2005-11-07 10:30:00,20.39,20.49,20.36,20.49,120200.0,13.0856,13.1498,13.0664,13.1498,120200.0
2005-11-07 11:00:00,20.5,20.5,20.45,20.48,112400.0,13.1562,13.1562,13.1241,13.1434,112400.0
2005-11-07 11:30:00,20.48,20.53,20.47,20.53,89000.0,13.1434,13.1755,13.137,13.1755,89000.0
2005-11-07 12:00:00,20.53,20.58,20.52,20.56,51600.0,13.1755,13.2076,13.169,13.1947,51600.0
2005-11-07 12:30:00,20.56,20.57,20.48,20.49,87800.0,13.1947,13.2011,13.1434,13.1498,87800.0
2005-11-07 13:00:00,20.49,20.5,20.47,20.47,79400.0,13.1498,13.1562,13.137,13.137,79400.0
2005-11-07 13:30:00,20.49,20.56,20.48,20.55,79800.0,13.1498,13.1947,13.1434,13.1883,79800.0
2005-11-07 14:00:00,20.55,20.64,20.5,20.64,85200.0,13.1883,13.2461,13.1562,13.2461,85200.0
2005-11-07 14:30:00,20.64,20.73,20.64,20.67,125800.0,13.2461,13.3038,13.2461,13.2653,125800.0
2005-11-07 15:00:00,20.67,20.69,20.61,20.61,101200.0,13.2653,13.2781,13.2268,13.2268,101200.0
2005-11-07 15:30:00,20.6,20.73,20.6,20.69,222000.0,13.2204,13.3038,13.2204,13.2781,222000.0
2005-11-08 09:30:00,20.68,20.7,20.08,20.21,484400.0,13.2717,13.2846,12.8867,12.9701,484400.0
2005-11-08 10:00:00,20.21,20.26,20.1,20.13,168600.0,12.9701,13.0022,12.8995,12.9188,168600.0
2005-11-08 10:30:00,20.14,20.28,20.13,20.2,89600.0,12.9252,13.015,12.9188,12.9637,89600.0
2005-11-08 11:00:00,20.21,20.29,20.21,20.29,69400.0,12.9701,13.0214,12.9701,13.0214,69400.0
2005-11-08 11:30:00,20.29,20.42,20.28,20.41,104400.0,13.0214,13.1049,13.015,13.0985,104400.0
2005-11-08 12:00:00,20.41,20.42,20.3,20.38,71800.0,13.0985,13.1049,13.0279,13.0792,71800.0
2005-11-08 12:30:00,20.38,20.39,20.3,20.3,35400.0,13.0792,13.0856,13.0279,13.0279,35400.0
2005-11-08 13:00:00,20.3,20.35,20.24,20.35,39000.0,13.0279,13.0599,12.9894,13.0599,39000.0
2005-11-08 13:30:00,20.35,20.37,20.28,20.31,59600.0,13.0599,13.0728,13.015,13.0343,59600.0
2005-11-08 14:00:00,20.31,20.36,20.3,20.33,47000.0,13.0343,13.0664,13.0279,13.0471,47000.0
2005-11-08 14:30:00,20.32,20.33,20.26,20.26,34200.0,13.0407,13.0471,13.0022,13.0022,34200.0
2005-11-08 15:00:00,20.26,20.28,20.24,20.27,159800.0,13.0022,13.015,12.9894,13.0086,159800.0
2005-11-08 15:30:00,20.27,20.27,20.18,20.2,351600.0,13.0086,13.0086,12.9508,12.9637,351600.0
2005-11-09 09:30:00,20.3,20.39,20.08,20.11,143800.0,13.0279,13.0856,12.8867,12.9059,143800.0
2005-11-09 10:00:00,20.09,20.18,19.97,20.03,252600.0,12.8931,12.9508,12.8161,12.8546,252600.0
2005-11-09 10:30:00,20.04,20.13,20.04,20.09,71800.0,12.861,12.9188,12.861,12.8931,71800.0
2005-11-09 11:00:00,20.09,20.13,20.06,20.11,62800.0,12.8931,12.9188,12.8738,12.9059,62800.0
2005-11-09 11:30:00,20.11,20.12,20.09,20.09,76600.0,12.9059,12.9123,12.8931,12.8931,76600.0
2005-11-09 12:00:00,20.09,20.1,20.07,20.09,99800.0,12.8931,12.8995,12.8803,12.8931,99800.0
2005-11-09 12:30:00,20.09,20.1,20.07,20.09,98800.0,12.8931,12.8995,12.8803,12.8931,98800.0
2005-11-09 13:00:00,20.09,20.1,20.06,20.07,106000.0,12.8931,12.8995,12.8738,12.8803,106000.0
2005-11-09 13:30:00,20.07,20.08,20.05,20.07,132200.0,12.8803,12.8867,12.8674,12.8803,132200.0
2005-11-09 14:00:00,20.07,20.08,20.05,20.06,65800.0,12.8803,12.8867,12.8674,12.8738,65800.0
2005-11-09 14:30:00,20.06,20.11,20.02,20.05,82000.0,12.8738,12.9059,12.8482,12.8674,82000.0
2005-11-09 15:00:00,20.05,20.06,19.99,20.03,373000.0,12.8674,12.8738,12.8289,12.8546,373000.0
2005-11-09 15:30:00,20.03,20.04,19.95,19.97,389000.0,12.8546,12.861,12.8032,12.8161,389000.0
2005-11-10 09:30:00,20.0,20.11,19.92,20.03,86200.0,12.8353,12.9059,12.784,12.8546,86200.0
2005-11-10 10:00:00,20.03,20.06,19.91,20.03,107000.0,12.8546,12.8738,12.7776,12.8546,107000.0
2005-11-10 10:30:00,20.03,20.05,19.94,20.0,330200.0,12.8546,12.8674,12.7968,12.8353,330200.0
2005-11-10 11:00:00,20.0,20.2,20.0,20.2,125800.0,12.8353,12.9637,12.8353,12.9637,125800.0
2005-11-10 11:30:00,20.2,20.3,20.19,20.3,110800.0,12.9637,13.0279,12.9573,13.0279,110800.0
2005-11-10 12:00:00,20.3,20.33,20.28,20.3,57400.0,13.0279,13.0471,13.015,13.0279,57400.0
2005-11-10 12:30:00,20.31,20.35,20.31,20.31,50400.0,13.0343,13.0599,13.0343,13.0343,50400.0
2005-11-10 13:00:00,20.31,20.36,20.31,20.36,70000.0,13.0343,13.0664,13.0343,13.0664,70000.0
2005-11-10 13:30:00,20.36,20.42,20.33,20.42,122600.0,13.0664,13.1049,13.0471,13.1049,122600.0
2005-11-10 14:00:00,20.42,20.43,20.4,20.42,152800.0,13.1049,13.1113,13.092,13.1049,152800.0
2005-11-10 14:30:00,20.42,20.51,20.42,20.5,189000.0,13.1049,13.1626,13.1049,13.1562,189000.0
2005-11-10 15:00:00,20.5,20.54,20.43,20.45,306200.0,13.1562,13.1819,13.1113,13.1241,306200.0
2005-11-10 15:30:00,20.44,20.52,20.44,20.52,206200.0,13.1177,13.169,13.1177,13.169,206200.0
2005-11-11 09:30:00,20.5,20.53,20.43,20.47,90800.0,13.1562,13.1755,13.1113,13.137,90800.0
2005-11-11 10:00:00,20.46,20.46,20.27,20.27,104200.0,13.1305,13.1305,13.0086,13.0086,104200.0
2005-11-11 10:30:00,20.27,20.29,20.2,20.28,210000.0,13.0086,13.0214,12.9637,13.015,210000.0
2005-11-11 11:00:00,20.29,20.36,20.28,20.36,60000.0,13.0214,13.0664,13.015,13.0664,60000.0
2005-11-11 11:30:00,20.36,20.38,20.31,20.32,41000.0,13.0664,13.0792,13.0343,13.0407,41000.0
2005-11-11 12:00:00,20.32,20.32,20.25,20.25,17000.0,13.0407,13.0407,12.9958,12.9958,17000.0
2005-11-11 12:30:00,20.26,20.26,20.22,20.23,28400.0,13.0022,13.0022,12.9765,12.9829,28400.0
2005-11-11 13:00:00,20.23,20.27,20.19,20.27,114000.0,12.9829,13.0086,12.9573,13.0086,114000.0
2005-11-11 13:30:00,20.27,20.27,20.23,20.24,64600.0,13.0086,13.0086,12.9829,12.9894,64600.0
2005-11-11 14:00:00,20.24,20.29,20.23,20.29,82400.0,12.9894,13.0214,12.9829,13.0214,82400.0
2005-11-11 14:30:00,20.29,20.33,20.29,20.33,62400.0,13.0214,13.0471,13.0214,13.0471,62400.0
2005-11-11 15:00:00,20.33,20.33,20.29,20.3,63400.0,13.0471,13.0471,13.0214,13.0279,63400.0
2005-11-11 15:30:00,20.3,20.39,20.3,20.38,139600.0,13.0279,13.0856,13.0279,13.0792,139600.0
2005-11-14 09:30:00,20.43,20.5,20.33,20.5,182600.0,13.1113,13.1562,13.0471,13.1562,182600.0
2005-11-14 10:00:00,20.5,20.52,20.4,20.4,46600.0,13.1562,13.169,13.092,13.092,46600.0
2005-11-14 10:30:00,20.4,20.5,20.4,20.46,66800.0,13.092,13.1562,13.092,13.1305,66800.0
2005-11-14 11:00:00,20.46,20.49,20.45,20.45,60200.0,13.1305,13.1498,13.1241,13.1241,60200.0
2005-11-14 11:30:00,20.45,20.65,20.44,20.57,139200.0,13.1241,13.2525,13.1177,13.2011,139200.0
2005-11-14 12:00:00,20.58,20.61,20.57,20.59,44800.0,13.2076,13.2268,13.2011,13.214,44800.0
2005-11-14 12:30:00,20.59,20.61,20.56,20.56,31200.0,13.214,13.2268,13.1947,13.1947,31200.0
2005-11-14 13:00:00,20.55,20.55,20.45,20.48,75000.0,13.1883,13.1883,13.1241,13.1434,75000.0
2005-11-14 13:30:00,20.48,20.58,20.45,20.58,35800.0,13.1434,13.2076,13.1241,13.2076,35800.0
2005-11-14 14:00:00,20.59,20.59,20.46,20.47,33600.0,13.214,13.214,13.1305,13.137,33600.0
2005-11-14 14:30:00,20.47,20.5,20.42,20.43,80800.0,13.137,13.1562,13.1049,13.1113,80800.0
2005-11-14 15:00:00,20.44,20.46,20.38,20.45,71600.0,13.1177,13.1305,13.0792,13.1241,71600.0
2005-11-14 15:30:00,20.46,20.59,20.45,20.59,279000.0,13.1305,13.214,13.1241,13.214,279000.0
2005-11-15 09:30:00,20.59,20.59,20.1,20.33,183400.0,13.214,13.214,12.8995,13.0471,183400.0
2005-11-15 10:00:00,20.3,20.45,20.27,20.42,176400.0,13.0279,13.1241,13.0086,13.1049,176400.0
2005-11-15 10:30:00,20.43,20.57,20.42,20.53,186000.0,13.1113,13.2011,13.1049,13.1755,186000.0
2005-11-15 11:00:00,20.54,20.58,20.54,20.56,55200.0,13.1819,13.2076,13.1819,13.1947,55200.0
2005-11-15 11:30:00,20.56,20.57,20.47,20.5,127400.0,13.1947,13.2011,13.137,13.1562,127400.0
2005-11-15 12:00:00,20.5,20.55,20.49,20.5,121800.0,13.1562,13.1883,13.1498,13.1562,121800.0
2005-11-15 12:30:00,20.5,20.54,20.48,20.54,79800.0,13.1562,13.1819,13.1434,13.1819,79800.0
2005-11-15 13:00:00,20.53,20.54,20.46,20.48,63000.0,13.1755,13.1819,13.1305,13.1434,63000.0
2005-11-15 13:30:00,20.48,20.48,20.4,20.45,71800.0,13.1434,13.1434,13.092,13.1241,71800.0
2005-11-15 14:00:00,20.45,20.48,20.43,20.45,118600.0,13.1241,13.1434,13.1113,13.1241,118600.0
2005-11-15 14:30:00,20.46,20.47,20.4,20.42,81600.0,13.1305,13.137,13.092,13.1049,81600.0
2005-11-15 15:00:00,20.39,20.43,20.35,20.4,85200.0,13.0856,13.1113,13.0599,13.092,85200.0
2005-11-15 15:30:00,20.4,20.41,20.37,20.4,212200.0,13.092,13.0985,13.0728,13.092,212200.0
2005-11-16 09:30:00,20.43,20.7,20.43,20.6,196000.0,13.1113,13.2846,13.1113,13.2204,196000.0
2005-11-16 10:00:00,20.6,20.6,20.4,20.5,234400.0,13.2204,13.2204,13.092,13.1562,234400.0
2005-11-16 10:30:00,20.5,20.56,20.43,20.47,179000.0,13.1562,13.1947,13.1113,13.137,179000.0
2005-11-16 11:00:00,20.48,20.53,20.45,20.52,184600.0,13.1434,13.1755,13.1241,13.169,184600.0
2005-11-16 11:30:00,20.52,20.58,20.52,20.53,103000.0,13.169,13.2076,13.169,13.1755,103000.0
2005-11-16 12:00:00,20.53,20.59,20.52,20.57,74600.0,13.1755,13.214,13.169,13.2011,74600.0
2005-11-16 12:30:00,20.57,20.63,20.56,20.61,95400.0,13.2011,13.2396,13.1947,13.2268,95400.0
2005-11-16 13:00:00,20.61,20.63,20.59,20.61,170200.0,13.2268,13.2396,13.214,13.2268,170200.0
2005-11-16 13:30:00,20.6,20.6,20.54,20.6,77200.0,13.2204,13.2204,13.1819,13.2204,77200.0
2005-11-16 14:00:00,20.6,20.66,20.6,20.65,98200.0,13.2204,13.2589,13.2204,13.2525,98200.0
2005-11-16 14:30:00,20.64,20.66,20.63,20.65,109200.0,13.2461,13.2589,13.2396,13.2525,109200.0
2005-11-16 15:00:00,20.65,20.73,20.63,20.72,257200.0,13.2525,13.3038,13.2396,13.2974,257200.0
2005-11-16 15:30:00,20.72,20.72,20.64,20.65,285200.0,13.2974,13.2974,13.2461,13.2525,285200.0
2005-11-17 09:30:00,20.68,20.68,20.41,20.44,997400.0,13.2717,13.2717,13.0985,13.1177,997400.0
2005-11-17 10:00:00,20.45,20.55,20.33,20.35,662000.0,13.1241,13.1883,13.0471,13.0599,662000.0
2005-11-17 10:30:00,20.35,20.43,20.23,20.25,476600.0,13.0599,13.1113,12.9829,12.9958,476600.0
2005-11-17 11:00:00,20.25,20.32,20.2,20.24,587400.0,12.9958,13.0407,12.9637,12.9894,587400.0
2005-11-17 11:30:00,20.24,20.36,20.18,20.26,336200.0,12.9894,13.0664,12.9508,13.0022,336200.0
2005-11-17 12:00:00,20.25,20.31,20.25,20.31,188000.0,12.9958,13.0343,12.9958,13.0343,188000.0
2005-11-17 12:30:00,20.32,20.42,20.3,20.42,88600.0,13.0407,13.1049,13.0279,13.1049,88600.0
2005-11-17 13:00:00,20.42,20.45,20.38,20.43,291400.0,13.1049,13.1241,13.0792,13.1113,291400.0
2005-11-17 13:30:00,20.43,20.43,20.41,20.42,272000.0,13.1113,13.1113,13.0985,13.1049,272000.0
2005-11-17 14:00:00,20.42,20.43,20.4,20.41,343600.0,13.1049,13.1113,13.092,13.0985,343600.0
2005-11-17 14:30:00,20.4,20.45,20.38,20.44,146800.0,13.092,13.1241,13.0792,13.1177,146800.0
2005-11-17 15:00:00,20.45,20.5,20.43,20.5,175800.0,13.1241,13.1562,13.1113,13.1562,175800.0
2005-11-17 15:30:00,20.5,20.52,20.45,20.52,277400.0,13.1562,13.169,13.1241,13.169,277400.0
2005-11-18 09:30:00,20.63,20.75,20.6,20.69,161400.0,13.2396,13.3167,13.2204,13.2781,161400.0
2005-11-18 10:00:00,20.68,20.69,20.61,20.61,203800.0,13.2717,13.2781,13.2268,13.2268,203800.0
2005-11-18 10:30:00,20.6,20.63,20.54,20.55,136600.0,13.2204,13.2396,13.1819,13.1883,136600.0
2005-11-18 11:00:00,20.55,20.6,20.53,20.59,218200.0,13.1883,13.2204,13.1755,13.214,218200.0
2005-11-18 11:30:00,20.59,20.61,20.58,20.6,133400.0,13.214,13.2268,13.2076,13.2204,133400.0
2005-11-18 12:00:00,20.6,20.6,20.57,20.6,87200.0,13.2204,13.2204,13.2011,13.2204,87200.0
2005-11-18 12:30:00,20.59,20.59,20.57,20.59,170200.0,13.214,13.214,13.2011,13.214,170200.0
2005-11-18 13:00:00,20.59,20.62,20.58,20.61,156400.0,13.214,13.2332,13.2076,13.2268,156400.0
2005-11-18 13:30:00,20.61,20.67,20.61,20.67,117200.0,13.2268,13.2653,13.2268,13.2653,117200.0
2005-11-18 14:00:00,20.67,20.73,20.67,20.7,109200.0,13.2653,13.3038,13.2653,13.2846,109200.0
2005-11-18 14:30:00,20.7,20.72,20.66,20.68,69800.0,13.2846,13.2974,13.2589,13.2717,69800.0
2005-11-18 15:00:00,20.68,20.73,20.66,20.66,133600.0,13.2717,13.3038,13.2589,13.2589,133600.0
2005-11-18 15:30:00,20.66,20.79,20.66,20.77,211000.0,13.2589,13.3423,13.2589,13.3295,211000.0
2005-11-21 09:30:00,20.75,20.78,20.73,20.74,78400.0,13.3167,13.3359,13.3038,13.3102,78400.0
2005-11-21 10:00:00,20.73,21.07,20.73,21.02,224600.0,13.3038,13.522,13.3038,13.4899,224600.0
2005-11-21 10:30:00,21.02,21.28,20.98,21.23,361000.0,13.4899,13.6568,13.4643,13.6247,361000.0
2005-11-21 11:00:00,21.2,21.25,21.16,21.2,184400.0,13.6054,13.6375,13.5798,13.6054,184400.0
2005-11-21 11:30:00,21.2,21.21,21.15,21.18,213200.0,13.6054,13.6119,13.5734,13.5926,213200.0
2005-11-21 12:00:00,21.18,21.33,21.18,21.2,207400.0,13.5926,13.6889,13.5926,13.6054,207400.0
2005-11-21 12:30:00,21.2,21.23,21.18,21.22,136400.0,13.6054,13.6247,13.5926,13.6183,136400.0
2005-11-21 13:00:00,21.22,21.22,21.18,21.2,83800.0,13.6183,13.6183,13.5926,13.6054,83800.0
2005-11-21 13:30:00,21.19,21.22,21.19,21.21,90600.0,13.599,13.6183,13.599,13.6119,90600.0
2005-11-21 14:00:00,21.21,21.22,21.18,21.22,82200.0,13.6119,13.6183,13.5926,13.6183,82200.0
2005-11-21 14:30:00,21.22,21.24,21.19,21.23,124600.0,13.6183,13.6311,13.599,13.6247,124600.0
2005-11-21 15:00:00,21.23,21.27,21.2,21.24,149200.0,13.6247,13.6504,13.6054,13.6311,149200.0
2005-11-21 15:30:00,21.24,21.43,21.23,21.39,397600.0,13.6311,13.7531,13.6247,13.7274,397600.0
2005-11-22 09:30:00,21.35,21.4,21.26,21.29,275600.0,13.7017,13.7338,13.644,13.6632,275600.0
2005-11-22 10:00:00,21.28,21.3,21.15,21.15,216000.0,13.6568,13.6696,13.5734,13.5734,216000.0
2005-11-22 10:30:00,21.15,21.23,21.09,21.2,197800.0,13.5734,13.6247,13.5349,13.6054,197800.0
2005-11-22 11:00:00,21.2,21.2,21.13,21.14,248000.0,13.6054,13.6054,13.5605,13.5669,248000.0
2005-11-22 11:30:00,21.13,21.16,21.13,21.14,127600.0,13.5605,13.5798,13.5605,13.5669,127600.0
2005-11-22 12:00:00,21.15,21.18,21.11,21.11,186600.0,13.5734,13.5926,13.5477,13.5477,186600.0
2005-11-22 12:30:00,21.11,21.13,21.08,21.09,138200.0,13.5477,13.5605,13.5284,13.5349,138200.0
2005-11-22 13:00:00,21.09,21.18,21.09,21.17,73200.0,13.5349,13.5926,13.5349,13.5862,73200.0
2005-11-22 13:30:00,21.17,21.17,21.11,21.15,72200.0,13.5862,13.5862,13.5477,13.5734,72200.0
2005-11-22 14:00:00,21.15,21.31,21.15,21.31,265200.0,13.5734,13.676,13.5734,13.676,265200.0
2005-11-22 14:30:00,21.31,21.45,21.31,21.39,361200.0,13.676,13.7659,13.676,13.7274,361200.0
2005-11-22 15:00:00,21.39,21.48,21.39,21.47,118400.0,13.7274,13.7851,13.7274,13.7787,118400.0
2005-11-22 15:30:00,21.48,21.5,21.43,21.48,489400.0,13.7851,13.798,13.7531,13.7851,489400.0
2005-11-23 09:30:00,21.48,21.7,21.45,21.59,120600.0,13.7851,13.9263,13.7659,13.8557,120600.0
2005-11-23 10:00:00,21.61,21.61,21.5,21.57,147600.0,13.8686,13.8686,13.798,13.8429,147600.0
2005-11-23 10:30:00,21.56,21.7,21.56,21.68,228800.0,13.8365,13.9263,13.8365,13.9135,228800.0
2005-11-23 11:00:00,21.68,21.75,21.68,21.73,203200.0,13.9135,13.9584,13.9135,13.9456,203200.0
2005-11-23 11:30:00,21.74,21.79,21.73,21.75,102400.0,13.952,13.9841,13.9456,13.9584,102400.0
2005-11-23 12:00:00,21.74,21.83,21.72,21.72,97400.0,13.952,14.0098,13.9392,13.9392,97400.0
2005-11-23 12:30:00,21.73,21.75,21.7,21.71,111200.0,13.9456,13.9584,13.9263,13.9327,111200.0
2005-11-23 13:00:00,21.71,21.73,21.68,21.73,86600.0,13.9327,13.9456,13.9135,13.9456,86600.0
2005-11-23 13:30:00,21.73,21.82,21.72,21.82,50600.0,13.9456,14.0033,13.9392,14.0033,50600.0
2005-11-23 14:00:00,21.82,21.92,21.82,21.91,100600.0,14.0033,14.0675,14.0033,14.0611,100600.0
2005-11-23 14:30:00,21.9,21.91,21.86,21.86,65000.0,14.0547,14.0611,14.029,14.029,65000.0
2005-11-23 15:00:00,21.86,21.86,21.73,21.75,180400.0,14.029,14.029,13.9456,13.9584,180400.0
2005-11-23 15:30:00,21.75,21.75,21.68,21.74,206400.0,13.9584,13.9584,13.9135,13.952,206400.0
2005-11-25 09:30:00,21.81,21.81,21.53,21.69,87000.0,13.9969,13.9969,13.8172,13.9199,87000.0
2005-11-25 10:00:00,21.69,21.74,21.67,21.72,40400.0,13.9199,13.952,13.9071,13.9392,40400.0
2005-11-25 10:30:00,21.72,21.8,21.72,21.8,23000.0,13.9392,13.9905,13.9392,13.9905,23000.0
2005-11-25 11:00:00,21.8,21.84,21.78,21.83,57000.0,13.9905,14.0162,13.9777,14.0098,57000.0
2005-11-25 11:30:00,21.83,21.86,21.78,21.85,60200.0,14.0098,14.029,13.9777,14.0226,60200.0
2005-11-25 12:00:00,21.85,21.85,21.81,21.84,48200.0,14.0226,14.0226,13.9969,14.0162,48200.0
2005-11-25 12:30:00,21.84,21.92,21.84,21.91,101600.0,14.0162,14.0675,14.0162,14.0611,101600.0
2005-11-25 13:00:00,21.91,21.93,21.9,21.9,12400.0,14.0611,14.0739,14.0547,14.0547,12400.0
2005-11-25 13:30:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:00:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:30:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:00:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:30:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-28 09:30:00,21.93,21.95,21.79,21.85,318200.0,14.0739,14.0868,13.9841,14.0226,318200.0
2005-11-28 10:00:00,21.83,21.9,21.78,21.8,260200.0,14.0098,14.0547,13.9777,13.9905,260200.0
2005-11-28 10:30:00,21.79,21.84,21.79,21.84,204600.0,13.9841,14.0162,13.9841,14.0162,204600.0
2005-11-28 11:00:00,21.84,21.85,21.83,21.83,119000.0,14.0162,14.0226,14.0098,14.0098,119000.0
2005-11-28 11:30:00,21.83,21.84,21.82,21.83,186600.0,14.0098,14.0162,14.0033,14.0098,186600.0
2005-11-28 12:00:00,21.83,21.86,21.83,21.83,127200.0,14.0098,14.029,14.0098,14.0098,127200.0
2005-11-28 12:30:00,21.83,21.85,21.83,21.83,133800.0,14.0098,14.0226,14.0098,14.0098,133800.0
2005-11-28 13:00:00,21.83,21.83,21.79,21.81,167000.0,14.0098,14.0098,13.9841,13.9969,167000.0
2005-11-28 13:30:00,21.8,21.81,21.79,21.79,92400.0,13.9905,13.9969,13.9841,13.9841,92400.0
2005-11-28 14:00:00,21.78,21.79,21.75,21.76,221600.0,13.9777,13.9841,13.9584,13.9648,221600.0
2005-11-28 14:30:00,21.76,21.78,21.73,21.75,276200.0,13.9648,13.9777,13.9456,13.9584,276200.0
2005-11-28 15:00:00,21.75,21.75,21.7,21.71,305000.0,13.9584,13.9584,13.9263,13.9327,305000.0
2005-11-28 15:30:00,21.71,21.75,21.66,21.66,371400.0,13.9327,13.9584,13.9007,13.9007,371400.0
2005-11-29 09:30:00,21.75,21.86,21.64,21.73,128800.0,13.9584,14.029,13.8878,13.9456,128800.0
2005-11-29 10:00:00,21.73,21.97,21.73,21.89,138600.0,13.9456,14.0996,13.9456,14.0483,138600.0
2005-11-29 10:30:00,21.89,21.89,21.72,21.82,92400.0,14.0483,14.0483,13.9392,14.0033,92400.0
2005-11-29 11:00:00,21.82,21.84,21.73,21.78,71600.0,14.0033,14.0162,13.9456,13.9777,71600.0
2005-11-29 11:30:00,21.78,21.9,21.78,21.88,86800.0,13.9777,14.0547,13.9777,14.0419,86800.0
2005-11-29 12:00:00,21.88,21.88,21.78,21.79,90400.0,14.0419,14.0419,13.9777,13.9841,90400.0
2005-11-29 12:30:00,21.79,21.8,21.74,21.77,134000.0,13.9841,13.9905,13.952,13.9713,134000.0
2005-11-29 13:00:00,21.77,21.77,21.68,21.69,70800.0,13.9713,13.9713,13.9135,13.9199,70800.0
2005-11-29 13:30:00,21.69,21.71,21.61,21.71,123600.0,13.9199,13.9327,13.8686,13.9327,123600.0
2005-11-29 14:00:00,21.72,21.72,21.62,21.62,102600.0,13.9392,13.9392,13.875,13.875,102600.0
2005-11-29 14:30:00,21.62,21.68,21.62,21.65,131400.0,13.875,13.9135,13.875,13.8942,131400.0
2005-11-29 15:00:00,21.65,21.66,21.62,21.63,203000.0,13.8942,13.9007,13.875,13.8814,203000.0
2005-11-29 15:30:00,21.63,21.64,21.59,21.6,175200.0,13.8814,13.8878,13.8557,13.8622,175200.0
2005-11-30 09:30:00,21.6,21.71,21.55,21.6,152400.0,13.8622,13.9327,13.8301,13.8622,152400.0
2005-11-30 10:00:00,21.6,21.61,21.46,21.54,97400.0,13.8622,13.8686,13.7723,13.8236,97400.0
2005-11-30 10:30:00,21.52,21.67,21.51,21.65,69800.0,13.8108,13.9071,13.8044,13.8942,69800.0
2005-11-30 11:00:00,21.65,21.7,21.65,21.69,59600.0,13.8942,13.9263,13.8942,13.9199,59600.0
2005-11-30 11:30:00,21.68,21.68,21.59,21.6,47400.0,13.9135,13.9135,13.8557,13.8622,47400.0
2005-11-30 12:00:00,21.6,21.6,21.57,21.58,222600.0,13.8622,13.8622,13.8429,13.8493,222600.0
2005-11-30 12:30:00,21.58,21.65,21.58,21.65,27600.0,13.8493,13.8942,13.8493,13.8942,27600.0
2005-11-30 13:00:00,21.65,21.67,21.64,21.67,92200.0,13.8942,13.9071,13.8878,13.9071,92200.0
2005-11-30 13:30:00,21.66,21.71,21.66,21.69,181000.0,13.9007,13.9327,13.9007,13.9199,181000.0
2005-11-30 14:00:00,21.69,21.75,21.69,21.74,138200.0,13.9199,13.9584,13.9199,13.952,138200.0
2005-11-30 14:30:00,21.74,21.75,21.71,21.73,116400.0,13.952,13.9584,13.9327,13.9456,116400.0
2005-11-30 15:00:00,21.73,21.73,21.67,21.68,125200.0,13.9456,13.9456,13.9071,13.9135,125200.0
2005-11-30 15:30:00,21.68,21.73,21.65,21.7,297800.0,13.9135,13.9456,13.8942,13.9263,297800.0
2005-12-01 09:30:00,21.78,21.88,21.68,21.82,87200.0,13.9777,14.0419,13.9135,14.0033,87200.0
2005-12-01 10:00:00,21.82,21.82,21.74,21.74,85400.0,14.0033,14.0033,13.952,13.952,85400.0
2005-12-01 10:30:00,21.74,21.84,21.7,21.84,73800.0,13.952,14.0162,13.9263,14.0162,73800.0
2005-12-01 11:00:00,21.84,21.86,21.81,21.83,52600.0,14.0162,14.029,13.9969,14.0098,52600.0
2005-12-01 11:30:00,21.83,21.92,21.83,21.92,105000.0,14.0098,14.0675,14.0098,14.0675,105000.0
2005-12-01 12:00:00,21.91,22.0,21.91,21.97,53200.0,14.0611,14.1189,14.0611,14.0996,53200.0
2005-12-01 12:30:00,21.97,21.98,21.95,21.96,44000.0,14.0996,14.106,14.0868,14.0932,44000.0
2005-12-01 13:00:00,21.96,21.99,21.95,21.99,32000.0,14.0932,14.1124,14.0868,14.1124,32000.0
2005-12-01 13:30:00,21.98,22.0,21.95,21.96,87800.0,14.106,14.1189,14.0868,14.0932,87800.0
2005-12-01 14:00:00,21.96,21.96,21.92,21.93,83800.0,14.0932,14.0932,14.0675,14.0739,83800.0
2005-12-01 14:30:00,21.93,21.94,21.87,21.93,392800.0,14.0739,14.0804,14.0354,14.0739,392800.0
2005-12-01 15:00:00,21.93,22.02,21.93,21.97,179600.0,14.0739,14.1317,14.0739,14.0996,179600.0
2005-12-01 15:30:00,21.96,22.0,21.93,22.0,218000.0,14.0932,14.1189,14.0739,14.1189,218000.0
2005-12-02 09:30:00,22.01,22.24,22.0,22.19,347600.0,14.1253,14.2729,14.1189,14.2408,347600.0
2005-12-02 10:00:00,22.19,22.38,22.18,22.25,311000.0,14.2408,14.3627,14.2344,14.2793,311000.0
2005-12-02 10:30:00,22.25,22.29,22.25,22.28,178000.0,14.2793,14.305,14.2793,14.2986,178000.0
2005-12-02 11:00:00,22.28,22.29,22.22,22.27,229800.0,14.2986,14.305,14.2601,14.2921,229800.0
2005-12-02 11:30:00,22.27,22.27,22.22,22.25,88200.0,14.2921,14.2921,14.2601,14.2793,88200.0
2005-12-02 12:00:00,22.25,22.27,22.23,22.25,191200.0,14.2793,14.2921,14.2665,14.2793,191200.0
2005-12-02 12:30:00,22.25,22.26,22.21,22.23,199000.0,14.2793,14.2857,14.2536,14.2665,199000.0
2005-12-02 13:00:00,22.23,22.23,22.18,22.23,156200.0,14.2665,14.2665,14.2344,14.2665,156200.0
2005-12-02 13:30:00,22.23,22.23,22.15,22.18,236200.0,14.2665,14.2665,14.2151,14.2344,236200.0
2005-12-02 14:00:00,22.18,22.18,22.15,22.18,172800.0,14.2344,14.2344,14.2151,14.2344,172800.0
2005-12-02 14:30:00,22.18,22.18,22.13,22.13,338800.0,14.2344,14.2344,14.2023,14.2023,338800.0
2005-12-02 15:00:00,22.13,22.15,22.08,22.11,287600.0,14.2023,14.2151,14.1702,14.1895,287600.0
2005-12-02 15:30:00,22.11,22.13,22.11,22.11,306800.0,14.1895,14.2023,14.1895,14.1895,306800.0
2005-12-05 09:30:00,22.07,22.11,22.02,22.07,167000.0,14.1638,14.1895,14.1317,14.1638,167000.0
2005-12-05 10:00:00,22.07,22.13,21.95,21.95,835600.0,14.1638,14.2023,14.0868,14.0868,835600.0
2005-12-05 10:30:00,21.94,21.98,21.85,21.86,275200.0,14.0804,14.106,14.0226,14.029,275200.0
2005-12-05 11:00:00,21.86,21.93,21.86,21.93,598800.0,14.029,14.0739,14.029,14.0739,598800.0
2005-12-05 11:30:00,21.93,22.08,21.93,22.08,220000.0,14.0739,14.1702,14.0739,14.1702,220000.0
2005-12-05 12:00:00,22.08,22.18,22.08,22.17,124600.0,14.1702,14.2344,14.1702,14.228,124600.0
2005-12-05 12:30:00,22.18,22.28,22.18,22.18,68800.0,14.2344,14.2986,14.2344,14.2344,68800.0
2005-12-05 13:00:00,22.18,22.18,22.08,22.12,215400.0,14.2344,14.2344,14.1702,14.1959,215400.0
2005-12-05 13:30:00,22.12,22.15,22.08,22.1,200400.0,14.1959,14.2151,14.1702,14.183,200400.0
2005-12-05 14:00:00,22.1,22.14,22.03,22.14,171000.0,14.183,14.2087,14.1381,14.2087,171000.0
2005-12-05 14:30:00,22.14,22.18,22.14,22.16,331600.0,14.2087,14.2344,14.2087,14.2215,331600.0
2005-12-05 15:00:00,22.17,22.27,22.17,22.24,151000.0,14.228,14.2921,14.228,14.2729,151000.0
2005-12-05 15:30:00,22.23,22.24,22.18,22.23,253400.0,14.2665,14.2729,14.2344,14.2665,253400.0
2005-12-06 09:30:00,22.33,22.53,22.32,22.44,377400.0,14.3306,14.459,14.3242,14.4012,377400.0
2005-12-06 10:00:00,22.44,22.45,22.25,22.28,125200.0,14.4012,14.4077,14.2793,14.2986,125200.0
2005-12-06 10:30:00,22.28,22.28,22.25,22.26,65400.0,14.2986,14.2986,14.2793,14.2857,65400.0
2005-12-06 11:00:00,22.26,22.3,22.23,22.28,93400.0,14.2857,14.3114,14.2665,14.2986,93400.0
2005-12-06 11:30:00,22.28,22.35,22.28,22.31,99800.0,14.2986,14.3435,14.2986,14.3178,99800.0
2005-12-06 12:00:00,22.31,22.32,22.29,22.3,149400.0,14.3178,14.3242,14.305,14.3114,149400.0
2005-12-06 12:30:00,22.3,22.31,22.24,22.28,162200.0,14.3114,14.3178,14.2729,14.2986,162200.0
2005-12-06 13:00:00,22.28,22.28,22.24,22.25,263600.0,14.2986,14.2986,14.2729,14.2793,263600.0
2005-12-06 13:30:00,22.25,22.29,22.25,22.27,58000.0,14.2793,14.305,14.2793,14.2921,58000.0
2005-12-06 14:00:00,22.27,22.29,22.2,22.22,62400.0,14.2921,14.305,14.2472,14.2601,62400.0
2005-12-06 14:30:00,22.22,22.27,22.22,22.27,72600.0,14.2601,14.2921,14.2601,14.2921,72600.0
2005-12-06 15:00:00,22.27,22.27,22.1,22.16,90600.0,14.2921,14.2921,14.183,14.2215,90600.0
2005-12-06 15:30:00,22.16,22.19,22.06,22.1,167600.0,14.2215,14.2408,14.1574,14.183,167600.0
2005-12-07 09:30:00,22.06,22.08,21.83,21.93,228600.0,14.1574,14.1702,14.0098,14.0739,228600.0
2005-12-07 10:00:00,21.93,21.93,21.86,21.89,53600.0,14.0739,14.0739,14.029,14.0483,53600.0
2005-12-07 10:30:00,21.89,21.96,21.83,21.84,43400.0,14.0483,14.0932,14.0098,14.0162,43400.0
2005-12-07 11:00:00,21.83,21.88,21.81,21.88,62600.0,14.0098,14.0419,13.9969,14.0419,62600.0
2005-12-07 11:30:00,21.87,21.88,21.81,21.81,81400.0,14.0354,14.0419,13.9969,13.9969,81400.0
2005-12-07 12:00:00,21.81,21.84,21.75,21.83,132200.0,13.9969,14.0162,13.9584,14.0098,132200.0
2005-12-07 12:30:00,21.83,21.85,21.78,21.8,40800.0,14.0098,14.0226,13.9777,13.9905,40800.0
2005-12-07 13:00:00,21.8,21.84,21.75,21.75,73200.0,13.9905,14.0162,13.9584,13.9584,73200.0
2005-12-07 13:30:00,21.75,21.82,21.73,21.77,75200.0,13.9584,14.0033,13.9456,13.9713,75200.0
2005-12-07 14:00:00,21.78,21.79,21.73,21.76,82000.0,13.9777,13.9841,13.9456,13.9648,82000.0
2005-12-07 14:30:00,21.75,21.83,21.74,21.79,48000.0,13.9584,14.0098,13.952,13.9841,48000.0
2005-12-07 15:00:00,21.79,21.85,21.79,21.82,122000.0,13.9841,14.0226,13.9841,14.0033,122000.0
2005-12-07 15:30:00,21.83,21.85,21.81,21.84,196600.0,14.0098,14.0226,13.9969,14.0162,196600.0
2005-12-08 09:30:00,21.89,22.0,21.75,21.75,75800.0,14.0483,14.1189,13.9584,13.9584,75800.0
2005-12-08 10:00:00,21.75,21.85,21.75,21.84,64400.0,13.9584,14.0226,13.9584,14.0162,64400.0
2005-12-08 10:30:00,21.83,21.87,21.81,21.87,37800.0,14.0098,14.0354,13.9969,14.0354,37800.0
2005-12-08 11:00:00,21.87,21.95,21.87,21.94,81000.0,14.0354,14.0868,14.0354,14.0804,81000.0
2005-12-08 11:30:00,21.94,21.96,21.9,21.94,95800.0,14.0804,14.0932,14.0547,14.0804,95800.0
2005-12-08 12:00:00,21.95,21.98,21.93,21.95,63600.0,14.0868,14.106,14.0739,14.0868,63600.0
2005-12-08 12:30:00,21.95,22.0,21.93,21.97,48200.0,14.0868,14.1189,14.0739,14.0996,48200.0
2005-12-08 13:00:00,21.98,21.98,21.8,21.83,35600.0,14.106,14.106,13.9905,14.0098,35600.0
2005-12-08 13:30:00,21.84,21.85,21.78,21.8,46000.0,14.0162,14.0226,13.9777,13.9905,46000.0
2005-12-08 14:00:00,21.8,21.8,21.63,21.68,87600.0,13.9905,13.9905,13.8814,13.9135,87600.0
2005-12-08 14:30:00,21.68,21.75,21.65,21.75,57600.0,13.9135,13.9584,13.8942,13.9584,57600.0
2005-12-08 15:00:00,21.75,21.8,21.75,21.79,59000.0,13.9584,13.9905,13.9584,13.9841,59000.0
2005-12-08 15:30:00,21.8,21.84,21.77,21.81,106400.0,13.9905,14.0162,13.9713,13.9969,106400.0
2005-12-09 09:30:00,21.88,21.91,21.7,21.77,87400.0,14.0419,14.0611,13.9263,13.9713,87400.0
2005-12-09 10:00:00,21.77,21.79,21.58,21.61,75400.0,13.9713,13.9841,13.8493,13.8686,75400.0
2005-12-09 10:30:00,21.6,21.75,21.58,21.73,58200.0,13.8622,13.9584,13.8493,13.9456,58200.0
2005-12-09 11:00:00,21.72,21.8,21.71,21.72,41200.0,13.9392,13.9905,13.9327,13.9392,41200.0
2005-12-09 11:30:00,21.73,21.82,21.73,21.76,30400.0,13.9456,14.0033,13.9456,13.9648,30400.0
2005-12-09 12:00:00,21.75,21.81,21.75,21.79,19800.0,13.9584,13.9969,13.9584,13.9841,19800.0
2005-12-09 12:30:00,21.79,21.79,21.75,21.75,38200.0,13.9841,13.9841,13.9584,13.9584,38200.0
2005-12-09 13:00:00,21.75,21.8,21.75,21.78,35600.0,13.9584,13.9905,13.9584,13.9777,35600.0
2005-12-09 13:30:00,21.78,21.95,21.78,21.95,43200.0,13.9777,14.0868,13.9777,14.0868,43200.0
2005-12-09 14:00:00,21.95,21.97,21.93,21.96,40200.0,14.0868,14.0996,14.0739,14.0932,40200.0
2005-12-09 14:30:00,21.96,21.98,21.92,21.92,41800.0,14.0932,14.106,14.0675,14.0675,41800.0
2005-12-09 15:00:00,21.92,21.93,21.86,21.89,42000.0,14.0675,14.0739,14.029,14.0483,42000.0
2005-12-09 15:30:00,21.89,21.91,21.85,21.88,63600.0,14.0483,14.0611,14.0226,14.0419,63600.0
2005-12-12 09:30:00,21.98,22.11,21.95,22.08,85400.0,14.106,14.1895,14.0868,14.1702,85400.0
2005-12-12 10:00:00,22.08,22.09,22.0,22.06,73800.0,14.1702,14.1766,14.1189,14.1574,73800.0
2005-12-12 10:30:00,22.06,22.06,22.02,22.02,56200.0,14.1574,14.1574,14.1317,14.1317,56200.0
2005-12-12 11:00:00,22.03,22.05,22.0,22.02,124600.0,14.1381,14.151,14.1189,14.1317,124600.0
2005-12-12 11:30:00,22.02,22.04,22.01,22.03,81400.0,14.1317,14.1445,14.1253,14.1381,81400.0
2005-12-12 12:00:00,22.04,22.04,22.01,22.01,68600.0,14.1445,14.1445,14.1253,14.1253,68600.0
2005-12-12 12:30:00,22.0,22.02,21.96,21.98,121800.0,14.1189,14.1317,14.0932,14.106,121800.0
2005-12-12 13:00:00,21.98,21.98,21.92,21.92,72600.0,14.106,14.106,14.0675,14.0675,72600.0
2005-12-12 13:30:00,21.92,21.98,21.9,21.97,84400.0,14.0675,14.106,14.0547,14.0996,84400.0
2005-12-12 14:00:00,21.97,22.01,21.94,22.01,122200.0,14.0996,14.1253,14.0804,14.1253,122200.0
2005-12-12 14:30:00,22.02,22.15,22.02,22.11,108800.0,14.1317,14.2151,14.1317,14.1895,108800.0
2005-12-12 15:00:00,22.11,22.14,22.09,22.1,117400.0,14.1895,14.2087,14.1766,14.183,117400.0
2005-12-12 15:30:00,22.1,22.11,22.08,22.11,254600.0,14.183,14.1895,14.1702,14.1895,254600.0
2005-12-13 09:30:00,22.13,22.13,21.88,21.99,222000.0,14.2023,14.2023,14.0419,14.1124,222000.0
2005-12-13 10:00:00,21.98,22.1,21.97,22.04,273200.0,14.106,14.183,14.0996,14.1445,273200.0
2005-12-13 10:30:00,22.04,22.05,21.99,22.05,77400.0,14.1445,14.151,14.1124,14.151,77400.0
2005-12-13 11:00:00,22.05,22.12,22.04,22.05,461400.0,14.151,14.1959,14.1445,14.151,461400.0
2005-12-13 11:30:00,22.05,22.05,21.93,21.95,135400.0,14.151,14.151,14.0739,14.0868,135400.0
2005-12-13 12:00:00,21.95,22.02,21.92,22.02,76600.0,14.0868,14.1317,14.0675,14.1317,76600.0
2005-12-13 12:30:00,22.02,22.04,21.98,21.98,121200.0,14.1317,14.1445,14.106,14.106,121200.0
2005-12-13 13:00:00,21.98,21.99,21.95,21.95,63400.0,14.106,14.1124,14.0868,14.0868,63400.0
2005-12-13 13:30:00,21.95,21.96,21.89,21.89,119400.0,14.0868,14.0932,14.0483,14.0483,119400.0
2005-12-13 14:00:00,21.88,22.0,21.87,21.98,224800.0,14.0419,14.1189,14.0354,14.106,224800.0
2005-12-13 14:30:00,21.98,22.0,21.95,21.98,123800.0,14.106,14.1189,14.0868,14.106,123800.0
2005-12-13 15:00:00,21.98,22.0,21.94,21.96,89000.0,14.106,14.1189,14.0804,14.0932,89000.0
2005-12-13 15:30:00,21.96,21.97,21.89,21.91,218800.0,14.0932,14.0996,14.0483,14.0611,218800.0
2005-12-14 09:30:00,21.98,22.17,21.91,22.17,145200.0,14.106,14.228,14.0611,14.228,145200.0
2005-12-14 10:00:00,22.17,22.3,22.14,22.21,403600.0,14.228,14.3114,14.2087,14.2536,403600.0
2005-12-14 10:30:00,22.21,22.25,22.18,22.21,142000.0,14.2536,14.2793,14.2344,14.2536,142000.0
2005-12-14 11:00:00,22.2,22.2,22.14,22.16,80600.0,14.2472,14.2472,14.2087,14.2215,80600.0
2005-12-14 11:30:00,22.16,22.22,22.1,22.22,33000.0,14.2215,14.2601,14.183,14.2601,33000.0
2005-12-14 12:00:00,22.24,22.24,22.18,22.18,103400.0,14.2729,14.2729,14.2344,14.2344,103400.0
2005-12-14 12:30:00,22.18,22.22,22.16,22.22,16800.0,14.2344,14.2601,14.2215,14.2601,16800.0
2005-12-14 13:00:00,22.23,22.3,22.23,22.26,116400.0,14.2665,14.3114,14.2665,14.2857,116400.0
2005-12-14 13:30:00,22.27,22.3,22.27,22.28,151000.0,14.2921,14.3114,14.2921,14.2986,151000.0
2005-12-14 14:00:00,22.28,22.28,22.23,22.25,241400.0,14.2986,14.2986,14.2665,14.2793,241400.0
2005-12-14 14:30:00,22.25,22.25,22.16,22.17,120600.0,14.2793,14.2793,14.2215,14.228,120600.0
2005-12-14 15:00:00,22.18,22.21,22.16,22.21,315200.0,14.2344,14.2536,14.2215,14.2536,315200.0
2005-12-14 15:30:00,22.21,22.22,22.18,22.18,253000.0,14.2536,14.2601,14.2344,14.2344,253000.0
2005-12-15 09:30:00,22.18,22.24,21.98,21.98,130200.0,14.2344,14.2729,14.106,14.106,130200.0
2005-12-15 10:00:00,21.98,21.98,21.78,21.91,152200.0,14.106,14.106,13.9777,14.0611,152200.0
2005-12-15 10:30:00,21.92,21.95,21.75,21.75,206600.0,14.0675,14.0868,13.9584,13.9584,206600.0
2005-12-15 11:00:00,21.74,21.81,21.74,21.78,61600.0,13.952,13.9969,13.952,13.9777,61600.0
2005-12-15 11:30:00,21.79,21.86,21.78,21.86,59400.0,13.9841,14.029,13.9777,14.029,59400.0
2005-12-15 12:00:00,21.86,21.88,21.82,21.88,69600.0,14.029,14.0419,14.0033,14.0419,69600.0
2005-12-15 12:30:00,21.88,22.05,21.88,21.97,120600.0,14.0419,14.151,14.0419,14.0996,120600.0
2005-12-15 13:00:00,21.97,21.97,21.9,21.95,31600.0,14.0996,14.0996,14.0547,14.0868,31600.0
2005-12-15 13:30:00,21.95,22.02,21.95,22.0,86200.0,14.0868,14.1317,14.0868,14.1189,86200.0
2005-12-15 14:00:00,22.0,22.01,22.0,22.0,55800.0,14.1189,14.1253,14.1189,14.1189,55800.0
2005-12-15 14:30:00,22.0,22.03,21.98,22.03,93000.0,14.1189,14.1381,14.106,14.1381,93000.0
2005-12-15 15:00:00,22.03,22.03,22.0,22.02,44800.0,14.1381,14.1381,14.1189,14.1317,44800.0
2005-12-15 15:30:00,22.02,22.05,22.0,22.03,79200.0,14.1317,14.151,14.1189,14.1381,79200.0
2005-12-16 09:30:00,22.13,22.2,22.11,22.18,252800.0,14.2023,14.2472,14.1895,14.2344,252800.0
2005-12-16 10:00:00,22.19,22.22,22.13,22.18,77000.0,14.2408,14.2601,14.2023,14.2344,77000.0
2005-12-16 10:30:00,22.18,22.18,22.13,22.14,123000.0,14.2344,14.2344,14.2023,14.2087,123000.0
2005-12-16 11:00:00,22.14,22.2,22.13,22.17,67400.0,14.2087,14.2472,14.2023,14.228,67400.0
2005-12-16 11:30:00,22.17,22.17,22.08,22.13,170400.0,14.228,14.228,14.1702,14.2023,170400.0
2005-12-16 12:00:00,22.11,22.16,22.11,22.15,55400.0,14.1895,14.2215,14.1895,14.2151,55400.0
2005-12-16 12:30:00,22.15,22.15,22.1,22.11,45600.0,14.2151,14.2151,14.183,14.1895,45600.0
2005-12-16 13:00:00,22.11,22.11,22.05,22.05,70800.0,14.1895,14.1895,14.151,14.151,70800.0
2005-12-16 13:30:00,22.06,22.06,21.99,21.99,68600.0,14.1574,14.1574,14.1124,14.1124,68600.0
2005-12-16 14:00:00,21.99,21.99,21.95,21.95,29600.0,14.1124,14.1124,14.0868,14.0868,29600.0
2005-12-16 14:30:00,21.94,21.95,21.91,21.91,206000.0,14.0804,14.0868,14.0611,14.0611,206000.0
2005-12-16 15:00:00,21.91,21.94,21.89,21.9,247400.0,14.0611,14.0804,14.0483,14.0547,247400.0
2005-12-16 15:30:00,21.9,21.91,21.78,21.82,429200.0,14.0547,14.0611,13.9777,14.0033,429200.0
2005-12-19 09:30:00,21.7,21.71,21.56,21.67,110800.0,13.9263,13.9327,13.8365,13.9071,110800.0
2005-12-19 10:00:00,21.67,21.7,21.59,21.61,121200.0,13.9071,13.9263,13.8557,13.8686,121200.0
2005-12-19 10:30:00,21.61,21.62,21.58,21.61,98800.0,13.8686,13.875,13.8493,13.8686,98800.0
2005-12-19 11:00:00,21.62,21.72,21.61,21.72,117800.0,13.875,13.9392,13.8686,13.9392,117800.0
2005-12-19 11:30:00,21.72,21.74,21.71,21.72,62600.0,13.9392,13.952,13.9327,13.9392,62600.0
2005-12-19 12:00:00,21.73,21.74,21.71,21.73,135200.0,13.9456,13.952,13.9327,13.9456,135200.0
2005-12-19 12:30:00,21.72,21.72,21.68,21.68,204800.0,13.9392,13.9392,13.9135,13.9135,204800.0
2005-12-19 13:00:00,21.68,21.72,21.66,21.72,187800.0,13.9135,13.9392,13.9007,13.9392,187800.0
2005-12-19 13:30:00,21.72,21.74,21.68,21.73,209000.0,13.9392,13.952,13.9135,13.9456,209000.0
2005-12-19 14:00:00,21.73,21.79,21.72,21.78,182800.0,13.9456,13.9841,13.9392,13.9777,182800.0
2005-12-19 14:30:00,21.77,21.8,21.75,21.75,111400.0,13.9713,13.9905,13.9584,13.9584,111400.0
2005-12-19 15:00:00,21.75,21.75,21.68,21.68,203600.0,13.9584,13.9584,13.9135,13.9135,203600.0
2005-12-19 15:30:00,21.68,21.68,21.61,21.62,168400.0,13.9135,13.9135,13.8686,13.875,168400.0
2005-12-20 09:30:00,21.68,21.71,21.52,21.61,63600.0,13.9135,13.9327,13.8108,13.8686,63600.0
2005-12-20 10:00:00,21.61,21.61,21.57,21.61,53400.0,13.8686,13.8686,13.8429,13.8686,53400.0
2005-12-20 10:30:00,21.61,21.63,21.59,21.61,84400.0,13.8686,13.8814,13.8557,13.8686,84400.0
2005-12-20 11:00:00,21.61,21.67,21.59,21.66,53600.0,13.8686,13.9071,13.8557,13.9007,53600.0
2005-12-20 11:30:00,21.66,21.7,21.65,21.65,30800.0,13.9007,13.9263,13.8942,13.8942,30800.0
2005-12-20 12:00:00,21.64,21.69,21.58,21.68,93600.0,13.8878,13.9199,13.8493,13.9135,93600.0
2005-12-20 12:30:00,21.69,21.83,21.69,21.83,38000.0,13.9199,14.0098,13.9199,14.0098,38000.0
2005-12-20 13:00:00,21.85,21.91,21.83,21.83,44400.0,14.0226,14.0611,14.0098,14.0098,44400.0
2005-12-20 13:30:00,21.83,21.83,21.71,21.75,32600.0,14.0098,14.0098,13.9327,13.9584,32600.0
2005-12-20 14:00:00,21.75,21.77,21.71,21.74,33200.0,13.9584,13.9713,13.9327,13.952,33200.0
2005-12-20 14:30:00,21.74,21.78,21.71,21.74,69000.0,13.952,13.9777,13.9327,13.952,69000.0
2005-12-20 15:00:00,21.74,21.77,21.65,21.75,122800.0,13.952,13.9713,13.8942,13.9584,122800.0
2005-12-20 15:30:00,21.75,21.78,21.74,21.76,121600.0,13.9584,13.9777,13.952,13.9648,121600.0
2005-12-21 09:30:00,21.85,21.94,21.73,21.75,260200.0,14.0226,14.0804,13.9456,13.9584,260200.0
2005-12-21 10:00:00,21.77,22.0,21.77,21.99,136400.0,13.9713,14.1189,13.9713,14.1124,136400.0
2005-12-21 10:30:00,21.99,22.11,21.99,22.11,166800.0,14.1124,14.1895,14.1124,14.1895,166800.0
2005-12-21 11:00:00,22.12,22.15,22.09,22.1,196200.0,14.1959,14.2151,14.1766,14.183,196200.0
2005-12-21 11:30:00,22.1,22.12,22.07,22.07,127600.0,14.183,14.1959,14.1638,14.1638,127600.0
2005-12-21 12:00:00,22.07,22.08,22.05,22.06,25200.0,14.1638,14.1702,14.151,14.1574,25200.0
2005-12-21 12:30:00,22.07,22.13,22.05,22.11,91000.0,14.1638,14.2023,14.151,14.1895,91000.0
2005-12-21 13:00:00,22.11,22.15,22.02,22.02,146800.0,14.1895,14.2151,14.1317,14.1317,146800.0
2005-12-21 13:30:00,22.01,22.02,21.98,21.99,58200.0,14.1253,14.1317,14.106,14.1124,58200.0
2005-12-21 14:00:00,21.99,22.01,21.98,22.0,71000.0,14.1124,14.1253,14.106,14.1189,71000.0
2005-12-21 14:30:00,22.0,22.0,21.91,21.94,80600.0,14.1189,14.1189,14.0611,14.0804,80600.0
2005-12-21 15:00:00,21.95,21.97,21.89,21.91,135200.0,14.0868,14.0996,14.0483,14.0611,135200.0
2005-12-21 15:30:00,21.91,22.0,21.91,21.97,184600.0,14.0611,14.1189,14.0611,14.0996,184600.0
2005-12-22 09:30:00,21.96,21.96,21.4,21.41,446800.0,14.0932,14.0932,13.7338,13.7402,446800.0
2005-12-22 10:00:00,21.41,21.48,21.41,21.47,153000.0,13.7402,13.7851,13.7402,13.7787,153000.0
2005-12-22 10:30:00,21.47,21.52,21.46,21.47,137200.0,13.7787,13.8108,13.7723,13.7787,137200.0
2005-12-22 11:00:00,21.47,21.47,21.43,21.46,140000.0,13.7787,13.7787,13.7531,13.7723,140000.0
2005-12-22 11:30:00,21.46,21.5,21.46,21.5,117000.0,13.7723,13.798,13.7723,13.798,117000.0
2005-12-22 12:00:00,21.5,21.54,21.45,21.5,230600.0,13.798,13.8236,13.7659,13.798,230600.0
2005-12-22 12:30:00,21.5,21.5,21.47,21.48,37400.0,13.798,13.798,13.7787,13.7851,37400.0
2005-12-22 13:00:00,21.48,21.49,21.45,21.46,65600.0,13.7851,13.7916,13.7659,13.7723,65600.0
2005-12-22 13:30:00,21.46,21.46,21.41,21.41,75200.0,13.7723,13.7723,13.7402,13.7402,75200.0
2005-12-22 14:00:00,21.41,21.43,21.38,21.4,158000.0,13.7402,13.7531,13.721,13.7338,158000.0
2005-12-22 14:30:00,21.4,21.4,21.38,21.39,173800.0,13.7338,13.7338,13.721,13.7274,173800.0
2005-12-22 15:00:00,21.39,21.51,21.38,21.5,200600.0,13.7274,13.8044,13.721,13.798,200600.0
2005-12-22 15:30:00,21.5,21.51,21.49,21.5,308000.0,13.798,13.8044,13.7916,13.798,308000.0
2005-12-23 09:30:00,21.54,21.65,21.49,21.6,129200.0,13.8236,13.8942,13.7916,13.8622,129200.0
2005-12-23 10:00:00,21.58,21.61,21.55,21.55,60000.0,13.8493,13.8686,13.8301,13.8301,60000.0
2005-12-23 10:30:00,21.55,21.55,21.33,21.36,219000.0,13.8301,13.8301,13.6889,13.7081,219000.0
2005-12-23 11:00:00,21.36,21.48,21.35,21.48,187600.0,13.7081,13.7851,13.7017,13.7851,187600.0
2005-12-23 11:30:00,21.48,21.48,21.35,21.37,205200.0,13.7851,13.7851,13.7017,13.7145,205200.0
2005-12-23 12:00:00,21.37,21.4,21.36,21.38,152800.0,13.7145,13.7338,13.7081,13.721,152800.0
2005-12-23 12:30:00,21.37,21.38,21.36,21.38,84200.0,13.7145,13.721,13.7081,13.721,84200.0
2005-12-23 13:00:00,21.38,21.41,21.37,21.38,179000.0,13.721,13.7402,13.7145,13.721,179000.0
2005-12-23 13:30:00,21.38,21.4,21.36,21.36,57800.0,13.721,13.7338,13.7081,13.7081,57800.0
2005-12-23 14:00:00,21.36,21.38,20.38,21.32,295000.0,13.7081,13.721,13.0792,13.6825,295000.0
2005-12-23 14:30:00,21.32,21.32,21.27,21.29,196400.0,13.6825,13.6825,13.6504,13.6632,196400.0
2005-12-23 15:00:00,21.29,21.31,21.27,21.3,236000.0,13.6632,13.676,13.6504,13.6696,236000.0
2005-12-23 15:30:00,21.3,21.39,21.3,21.36,218000.0,13.6696,13.7274,13.6696,13.7081,218000.0
2005-12-27 09:30:00,21.45,21.55,21.4,21.4,124800.0,13.7659,13.8301,13.7338,13.7338,124800.0
2005-12-27 10:00:00,21.41,21.43,21.39,21.43,52800.0,13.7402,13.7531,13.7274,13.7531,52800.0
2005-12-27 10:30:00,21.43,21.52,21.42,21.5,180400.0,13.7531,13.8108,13.7466,13.798,180400.0
2005-12-27 11:00:00,21.5,21.55,21.44,21.51,149000.0,13.798,13.8301,13.7595,13.8044,149000.0
2005-12-27 11:30:00,21.52,21.52,21.41,21.41,60800.0,13.8108,13.8108,13.7402,13.7402,60800.0
2005-12-27 12:00:00,21.41,21.41,21.34,21.39,98000.0,13.7402,13.7402,13.6953,13.7274,98000.0
2005-12-27 12:30:00,21.39,21.42,21.35,21.39,76800.0,13.7274,13.7466,13.7017,13.7274,76800.0
2005-12-27 13:00:00,21.39,21.39,21.3,21.3,64800.0,13.7274,13.7274,13.6696,13.6696,64800.0
2005-12-27 13:30:00,21.3,21.31,21.23,21.28,83400.0,13.6696,13.676,13.6247,13.6568,83400.0
2005-12-27 14:00:00,21.28,21.38,21.27,21.38,61600.0,13.6568,13.721,13.6504,13.721,61600.0
2005-12-27 14:30:00,21.39,21.4,21.32,21.33,84600.0,13.7274,13.7338,13.6825,13.6889,84600.0
2005-12-27 15:00:00,21.33,21.38,21.31,21.37,134400.0,13.6889,13.721,13.676,13.7145,134400.0
2005-12-27 15:30:00,21.37,21.4,21.34,21.36,188200.0,13.7145,13.7338,13.6953,13.7081,188200.0
2005-12-28 09:30:00,21.36,21.68,21.36,21.65,191600.0,13.7081,13.9135,13.7081,13.8942,191600.0
2005-12-28 10:00:00,21.65,21.69,21.55,21.56,189800.0,13.8942,13.9199,13.8301,13.8365,189800.0
2005-12-28 10:30:00,21.56,21.64,21.55,21.63,106000.0,13.8365,13.8878,13.8301,13.8814,106000.0
2005-12-28 11:00:00,21.63,21.72,21.63,21.72,90600.0,13.8814,13.9392,13.8814,13.9392,90600.0
2005-12-28 11:30:00,21.72,21.85,21.72,21.84,164800.0,13.9392,14.0226,13.9392,14.0162,164800.0
2005-12-28 12:00:00,21.84,21.93,21.82,21.92,123800.0,14.0162,14.0739,14.0033,14.0675,123800.0
2005-12-28 12:30:00,21.92,21.94,21.88,21.88,108600.0,14.0675,14.0804,14.0419,14.0419,108600.0
2005-12-28 13:00:00,21.88,21.94,21.88,21.92,72200.0,14.0419,14.0804,14.0419,14.0675,72200.0
2005-12-28 13:30:00,21.92,21.95,21.91,21.95,69200.0,14.0675,14.0868,14.0611,14.0868,69200.0
2005-12-28 14:00:00,21.95,22.02,21.93,21.98,132000.0,14.0868,14.1317,14.0739,14.106,132000.0
2005-12-28 14:30:00,21.98,22.0,21.87,21.89,165000.0,14.106,14.1189,14.0354,14.0483,165000.0
2005-12-28 15:00:00,21.88,21.93,21.85,21.93,184000.0,14.0419,14.0739,14.0226,14.0739,184000.0
2005-12-28 15:30:00,21.93,21.97,21.92,21.92,246400.0,14.0739,14.0996,14.0675,14.0675,246400.0
2005-12-29 09:30:00,21.92,22.0,21.9,21.9,45400.0,14.0675,14.1189,14.0547,14.0547,45400.0
2005-12-29 10:00:00,21.9,21.9,21.82,21.86,69200.0,14.0547,14.0547,14.0033,14.029,69200.0
2005-12-29 10:30:00,21.87,21.87,21.79,21.85,57600.0,14.0354,14.0354,13.9841,14.0226,57600.0
2005-12-29 11:00:00,21.86,21.86,21.79,21.8,57000.0,14.029,14.029,13.9841,13.9905,57000.0
2005-12-29 11:30:00,21.8,21.81,21.71,21.74,50400.0,13.9905,13.9969,13.9327,13.952,50400.0
2005-12-29 12:00:00,21.74,21.75,21.72,21.75,27400.0,13.952,13.9584,13.9392,13.9584,27400.0
2005-12-29 12:30:00,21.75,21.81,21.74,21.79,40600.0,13.9584,13.9969,13.952,13.9841,40600.0
2005-12-29 13:00:00,21.81,21.85,21.81,21.84,17400.0,13.9969,14.0226,13.9969,14.0162,17400.0
2005-12-29 13:30:00,21.85,21.85,21.83,21.84,14400.0,14.0226,14.0226,14.0098,14.0162,14400.0
2005-12-29 14:00:00,21.85,21.89,21.84,21.89,29200.0,14.0226,14.0483,14.0162,14.0483,29200.0
2005-12-29 14:30:00,21.88,21.93,21.88,21.9,60400.0,14.0419,14.0739,14.0419,14.0547,60400.0
2005-12-29 15:00:00,21.9,21.9,21.8,21.82,68600.0,14.0547,14.0547,13.9905,14.0033,68600.0
2005-12-29 15:30:00,21.82,21.83,21.77,21.81,108600.0,14.0033,14.0098,13.9713,13.9969,108600.0
2005-12-30 09:30:00,21.73,21.89,21.62,21.89,80800.0,13.9456,14.0483,13.875,14.0483,80800.0
2005-12-30 10:00:00,21.89,21.89,21.58,21.59,186600.0,14.0483,14.0483,13.8493,13.8557,186600.0
2005-12-30 10:30:00,21.59,21.61,21.43,21.49,200200.0,13.8557,13.8686,13.7531,13.7916,200200.0
2005-12-30 11:00:00,21.49,21.68,21.48,21.67,28400.0,13.7916,13.9135,13.7851,13.9071,28400.0
2005-12-30 11:30:00,21.67,21.68,21.6,21.6,18200.0,13.9071,13.9135,13.8622,13.8622,18200.0
2005-12-30 12:00:00,21.59,21.6,21.5,21.52,50200.0,13.8557,13.8622,13.798,13.8108,50200.0
2005-12-30 12:30:00,21.52,21.55,21.52,21.55,16000.0,13.8108,13.8301,13.8108,13.8301,16000.0
2005-12-30 13:00:00,21.55,21.59,21.51,21.52,26600.0,13.8301,13.8557,13.8044,13.8108,26600.0
2005-12-30 13:30:00,21.52,21.58,21.52,21.53,28600.0,13.8108,13.8493,13.8108,13.8172,28600.0
2005-12-30 14:00:00,21.53,21.64,21.53,21.63,37400.0,13.8172,13.8878,13.8172,13.8814,37400.0
2005-12-30 14:30:00,21.63,21.65,21.63,21.65,120200.0,13.8814,13.8942,13.8814,13.8942,120200.0
2005-12-30 15:00:00,21.64,21.69,21.63,21.64,64000.0,13.8878,13.9199,13.8814,13.8878,64000.0
2005-12-30 15:30:00,21.64,21.67,21.56,21.57,199000.0,13.8878,13.9071,13.8365,13.8429,199000.0
2006-01-03 09:30:00,21.78,21.78,21.4,21.45,143800.0,13.9777,13.9777,13.7338,13.7659,143800.0
2006-01-03 10:00:00,21.46,21.54,21.2,21.28,155000.0,13.7723,13.8236,13.6054,13.6568,155000.0
2006-01-03 10:30:00,21.27,21.3,21.12,21.24,129200.0,13.6504,13.6696,13.5541,13.6311,129200.0
2006-01-03 11:00:00,21.24,21.3,21.18,21.3,101600.0,13.6311,13.6696,13.5926,13.6696,101600.0
2006-01-03 11:30:00,21.3,21.44,21.3,21.44,163200.0,13.6696,13.7595,13.6696,13.7595,163200.0
2006-01-03 12:00:00,21.44,21.48,21.39,21.46,113600.0,13.7595,13.7851,13.7274,13.7723,113600.0
2006-01-03 12:30:00,21.44,21.48,21.42,21.45,141400.0,13.7595,13.7851,13.7466,13.7659,141400.0
2006-01-03 13:00:00,21.45,21.45,21.38,21.38,45800.0,13.7659,13.7659,13.721,13.721,45800.0
2006-01-03 13:30:00,21.38,21.4,21.36,21.36,32800.0,13.721,13.7338,13.7081,13.7081,32800.0
2006-01-03 14:00:00,21.36,21.54,21.36,21.5,104200.0,13.7081,13.8236,13.7081,13.798,104200.0
2006-01-03 14:30:00,21.51,21.75,21.51,21.71,159200.0,13.8044,13.9584,13.8044,13.9327,159200.0
2006-01-03 15:00:00,21.71,21.87,21.71,21.83,273800.0,13.9327,14.0354,13.9327,14.0098,273800.0
2006-01-03 15:30:00,21.83,21.9,21.81,21.81,266400.0,14.0098,14.0547,13.9969,13.9969,266400.0
2006-01-04 09:30:00,21.7,21.7,21.51,21.53,302800.0,13.9263,13.9263,13.8044,13.8172,302800.0
2006-01-04 10:00:00,21.51,21.63,21.49,21.53,150200.0,13.8044,13.8814,13.7916,13.8172,150200.0
2006-01-04 10:30:00,21.52,21.56,21.38,21.56,155200.0,13.8108,13.8365,13.721,13.8365,155200.0
2006-01-04 11:00:00,21.56,21.56,21.38,21.4,142200.0,13.8365,13.8365,13.721,13.7338,142200.0
2006-01-04 11:30:00,21.4,21.51,21.39,21.49,167200.0,13.7338,13.8044,13.7274,13.7916,167200.0
2006-01-04 12:00:00,21.49,21.55,21.49,21.53,183600.0,13.7916,13.8301,13.7916,13.8172,183600.0
2006-01-04 12:30:00,21.51,21.51,21.43,21.43,128000.0,13.8044,13.8044,13.7531,13.7531,128000.0
2006-01-04 13:00:00,21.43,21.43,21.35,21.36,118400.0,13.7531,13.7531,13.7017,13.7081,118400.0
2006-01-04 13:30:00,21.36,21.42,21.34,21.38,60200.0,13.7081,13.7466,13.6953,13.721,60200.0
2006-01-04 14:00:00,21.39,21.41,21.32,21.33,79200.0,13.7274,13.7402,13.6825,13.6889,79200.0
2006-01-04 14:30:00,21.33,21.34,21.26,21.29,237200.0,13.6889,13.6953,13.644,13.6632,237200.0
2006-01-04 15:00:00,21.29,21.31,21.27,21.29,296600.0,13.6632,13.676,13.6504,13.6632,296600.0
2006-01-04 15:30:00,21.29,21.34,21.29,21.33,252400.0,13.6632,13.6953,13.6632,13.6889,252400.0
2006-01-05 09:30:00,21.28,21.42,21.28,21.39,170000.0,13.6568,13.7466,13.6568,13.7274,170000.0
2006-01-05 10:00:00,21.38,21.45,21.33,21.38,209400.0,13.721,13.7659,13.6889,13.721,209400.0
2006-01-05 10:30:00,21.38,21.4,21.27,21.27,32200.0,13.721,13.7338,13.6504,13.6504,32200.0
2006-01-05 11:00:00,21.29,21.3,21.23,21.23,132200.0,13.6632,13.6696,13.6247,13.6247,132200.0
2006-01-05 11:30:00,21.23,21.25,21.18,21.25,123000.0,13.6247,13.6375,13.5926,13.6375,123000.0
2006-01-05 12:00:00,21.25,21.28,21.23,21.25,55400.0,13.6375,13.6568,13.6247,13.6375,55400.0
2006-01-05 12:30:00,21.25,21.27,21.21,21.21,73400.0,13.6375,13.6504,13.6119,13.6119,73400.0
2006-01-05 13:00:00,21.21,21.22,21.16,21.17,132800.0,13.6119,13.6183,13.5798,13.5862,132800.0
2006-01-05 13:30:00,21.17,21.19,21.06,21.07,265400.0,13.5862,13.599,13.5156,13.522,265400.0
2006-01-05 14:00:00,21.07,21.13,21.04,21.04,151600.0,13.522,13.5605,13.5028,13.5028,151600.0
2006-01-05 14:30:00,21.05,21.09,21.05,21.08,146400.0,13.5092,13.5349,13.5092,13.5284,146400.0
2006-01-05 15:00:00,21.09,21.11,21.05,21.07,201200.0,13.5349,13.5477,13.5092,13.522,201200.0
2006-01-05 15:30:00,21.07,21.11,21.04,21.07,382000.0,13.522,13.5477,13.5028,13.522,382000.0
2006-01-06 09:30:00,21.2,21.29,21.16,21.17,200400.0,13.6054,13.6632,13.5798,13.5862,200400.0
2006-01-06 10:00:00,21.16,21.17,21.08,21.09,137600.0,13.5798,13.5862,13.5284,13.5349,137600.0
2006-01-06 10:30:00,21.09,21.17,21.09,21.13,102400.0,13.5349,13.5862,13.5349,13.5605,102400.0
2006-01-06 11:00:00,21.13,21.2,21.11,21.11,195200.0,13.5605,13.6054,13.5477,13.5477,195200.0
2006-01-06 11:30:00,21.1,21.17,21.09,21.17,216200.0,13.5413,13.5862,13.5349,13.5862,216200.0
2006-01-06 12:00:00,21.16,21.23,21.16,21.18,186200.0,13.5798,13.6247,13.5798,13.5926,186200.0
2006-01-06 12:30:00,21.18,21.18,21.11,21.14,56000.0,13.5926,13.5926,13.5477,13.5669,56000.0
2006-01-06 13:00:00,21.14,21.2,21.13,21.17,58800.0,13.5669,13.6054,13.5605,13.5862,58800.0
2006-01-06 13:30:00,21.16,21.21,21.13,21.2,108600.0,13.5798,13.6119,13.5605,13.6054,108600.0
2006-01-06 14:00:00,21.21,21.23,21.18,21.19,61400.0,13.6119,13.6247,13.5926,13.599,61400.0
2006-01-06 14:30:00,21.2,21.2,21.17,21.18,136200.0,13.6054,13.6054,13.5862,13.5926,136200.0
2006-01-06 15:00:00,21.17,21.25,21.17,21.24,161000.0,13.5862,13.6375,13.5862,13.6311,161000.0
2006-01-06 15:30:00,21.23,21.24,21.22,21.23,74800.0,13.6247,13.6311,13.6183,13.6247,74800.0
2006-01-09 09:30:00,21.24,21.4,21.22,21.34,272000.0,13.6311,13.7338,13.6183,13.6953,272000.0
2006-01-09 10:00:00,21.34,21.42,21.31,21.39,105800.0,13.6953,13.7466,13.676,13.7274,105800.0
2006-01-09 10:30:00,21.4,21.5,21.4,21.47,247800.0,13.7338,13.798,13.7338,13.7787,247800.0
2006-01-09 11:00:00,21.48,21.59,21.43,21.59,136800.0,13.7851,13.8557,13.7531,13.8557,136800.0
2006-01-09 11:30:00,21.59,21.78,21.57,21.78,190400.0,13.8557,13.9777,13.8429,13.9777,190400.0
2006-01-09 12:00:00,21.79,21.86,21.77,21.83,321400.0,13.9841,14.029,13.9713,14.0098,321400.0
2006-01-09 12:30:00,21.83,21.85,21.74,21.8,190200.0,14.0098,14.0226,13.952,13.9905,190200.0
2006-01-09 13:00:00,21.79,21.8,21.75,21.79,106800.0,13.9841,13.9905,13.9584,13.9841,106800.0
2006-01-09 13:30:00,21.79,21.83,21.79,21.82,62000.0,13.9841,14.0098,13.9841,14.0033,62000.0
2006-01-09 14:00:00,21.82,21.82,21.78,21.78,169600.0,14.0033,14.0033,13.9777,13.9777,169600.0
2006-01-09 14:30:00,21.77,21.77,21.68,21.71,158800.0,13.9713,13.9713,13.9135,13.9327,158800.0
2006-01-09 15:00:00,21.71,21.77,21.68,21.72,382200.0,13.9327,13.9713,13.9135,13.9392,382200.0
2006-01-09 15:30:00,21.72,21.8,21.72,21.77,416000.0,13.9392,13.9905,13.9392,13.9713,416000.0
2006-01-10 09:30:00,21.7,21.86,21.63,21.85,128000.0,13.9263,14.029,13.8814,14.0226,128000.0
2006-01-10 10:00:00,21.87,21.91,21.83,21.91,227800.0,14.0354,14.0611,14.0098,14.0611,227800.0
2006-01-10 10:30:00,21.93,22.04,21.93,22.0,153800.0,14.0739,14.1445,14.0739,14.1189,153800.0
2006-01-10 11:00:00,22.0,22.06,21.97,22.05,106600.0,14.1189,14.1574,14.0996,14.151,106600.0
2006-01-10 11:30:00,22.06,22.17,22.05,22.13,217800.0,14.1574,14.228,14.151,14.2023,217800.0
2006-01-10 12:00:00,22.14,22.2,22.12,22.2,127600.0,14.2087,14.2472,14.1959,14.2472,127600.0
2006-01-10 12:30:00,22.19,22.2,22.14,22.17,76800.0,14.2408,14.2472,14.2087,14.228,76800.0
2006-01-10 13:00:00,22.17,22.25,22.17,22.21,105000.0,14.228,14.2793,14.228,14.2536,105000.0
2006-01-10 13:30:00,22.21,22.23,22.18,22.2,47200.0,14.2536,14.2665,14.2344,14.2472,47200.0
2006-01-10 14:00:00,22.2,22.21,22.17,22.17,79600.0,14.2472,14.2536,14.228,14.228,79600.0
2006-01-10 14:30:00,22.17,22.17,22.07,22.13,80400.0,14.228,14.228,14.1638,14.2023,80400.0
2006-01-10 15:00:00,22.13,22.18,22.11,22.18,76000.0,14.2023,14.2344,14.1895,14.2344,76000.0
2006-01-10 15:30:00,22.18,22.18,22.15,22.18,125000.0,14.2344,14.2344,14.2151,14.2344,125000.0
2006-01-11 09:30:00,22.2,22.23,21.96,22.05,90200.0,14.2472,14.2665,14.0932,14.151,90200.0
2006-01-11 10:00:00,22.05,22.18,22.04,22.11,77000.0,14.151,14.2344,14.1445,14.1895,77000.0
2006-01-11 10:30:00,22.11,22.28,22.11,22.28,194600.0,14.1895,14.2986,14.1895,14.2986,194600.0
2006-01-11 11:00:00,22.28,22.3,22.24,22.29,153000.0,14.2986,14.3114,14.2729,14.305,153000.0
2006-01-11 11:30:00,22.29,22.32,22.25,22.29,160400.0,14.305,14.3242,14.2793,14.305,160400.0
2006-01-11 12:00:00,22.3,22.32,22.25,22.28,86400.0,14.3114,14.3242,14.2793,14.2986,86400.0
2006-01-11 12:30:00,22.28,22.36,22.28,22.35,174800.0,14.2986,14.3499,14.2986,14.3435,174800.0
2006-01-11 13:00:00,22.35,22.35,22.27,22.3,66200.0,14.3435,14.3435,14.2921,14.3114,66200.0
2006-01-11 13:30:00,22.29,22.3,22.21,22.25,70200.0,14.305,14.3114,14.2536,14.2793,70200.0
2006-01-11 14:00:00,22.27,22.33,22.27,22.31,96400.0,14.2921,14.3306,14.2921,14.3178,96400.0
2006-01-11 14:30:00,22.31,22.37,22.3,22.36,102400.0,14.3178,14.3563,14.3114,14.3499,102400.0
2006-01-11 15:00:00,22.36,22.41,22.33,22.4,121000.0,14.3499,14.382,14.3306,14.3756,121000.0
2006-01-11 15:30:00,22.4,22.57,22.4,22.55,624600.0,14.3756,14.4847,14.3756,14.4718,624600.0
2006-01-12 09:30:00,22.5,22.5,22.09,22.18,652800.0,14.4397,14.4397,14.1766,14.2344,652800.0
2006-01-12 10:00:00,22.18,22.26,22.17,22.26,479000.0,14.2344,14.2857,14.228,14.2857,479000.0
2006-01-12 10:30:00,22.26,22.36,22.26,22.35,525000.0,14.2857,14.3499,14.2857,14.3435,525000.0
2006-01-12 11:00:00,22.34,22.35,22.21,22.24,534200.0,14.3371,14.3435,14.2536,14.2729,534200.0
2006-01-12 11:30:00,22.24,22.24,22.18,22.18,311400.0,14.2729,14.2729,14.2344,14.2344,311400.0
2006-01-12 12:00:00,22.2,22.2,22.13,22.15,192200.0,14.2472,14.2472,14.2023,14.2151,192200.0
2006-01-12 12:30:00,22.15,22.2,22.13,22.16,248200.0,14.2151,14.2472,14.2023,14.2215,248200.0
2006-01-12 13:00:00,22.16,22.16,22.11,22.11,442600.0,14.2215,14.2215,14.1895,14.1895,442600.0
2006-01-12 13:30:00,22.11,22.17,22.08,22.09,125400.0,14.1895,14.228,14.1702,14.1766,125400.0
2006-01-12 14:00:00,22.09,22.09,21.82,21.86,563200.0,14.1766,14.1766,14.0033,14.029,563200.0
2006-01-12 14:30:00,21.85,21.85,21.75,21.77,287800.0,14.0226,14.0226,13.9584,13.9713,287800.0
2006-01-12 15:00:00,21.76,21.88,21.76,21.8,260400.0,13.9648,14.0419,13.9648,13.9905,260400.0
2006-01-12 15:30:00,21.8,21.83,21.68,21.73,597200.0,13.9905,14.0098,13.9135,13.9456,597200.0
2006-01-13 09:30:00,21.76,21.76,21.45,21.53,457400.0,13.9648,13.9648,13.7659,13.8172,457400.0
2006-01-13 10:00:00,21.53,21.53,21.29,21.33,299800.0,13.8172,13.8172,13.6632,13.6889,299800.0
2006-01-13 10:30:00,21.33,21.33,21.13,21.15,323000.0,13.6889,13.6889,13.5605,13.5734,323000.0
2006-01-13 11:00:00,21.15,21.24,21.09,21.2,316200.0,13.5734,13.6311,13.5349,13.6054,316200.0
2006-01-13 11:30:00,21.21,21.28,21.19,21.25,178000.0,13.6119,13.6568,13.599,13.6375,178000.0
2006-01-13 12:00:00,21.25,21.25,21.17,21.18,403600.0,13.6375,13.6375,13.5862,13.5926,403600.0
2006-01-13 12:30:00,21.18,21.2,21.11,21.13,164800.0,13.5926,13.6054,13.5477,13.5605,164800.0
2006-01-13 13:00:00,21.13,21.14,21.04,21.11,104800.0,13.5605,13.5669,13.5028,13.5477,104800.0
2006-01-13 13:30:00,21.11,21.13,21.03,21.07,96000.0,13.5477,13.5605,13.4963,13.522,96000.0
2006-01-13 14:00:00,21.05,21.07,21.03,21.04,106200.0,13.5092,13.522,13.4963,13.5028,106200.0
2006-01-13 14:30:00,21.04,21.1,21.04,21.08,173200.0,13.5028,13.5413,13.5028,13.5284,173200.0
2006-01-13 15:00:00,21.09,21.1,20.98,21.0,329200.0,13.5349,13.5413,13.4643,13.4771,329200.0
2006-01-13 15:30:00,21.0,21.0,20.92,20.93,708400.0,13.4771,13.4771,13.4258,13.4322,708400.0
2006-01-17 09:30:00,20.93,20.93,20.74,20.75,200800.0,13.4322,13.4322,13.3102,13.3167,200800.0
2006-01-17 10:00:00,20.75,20.9,20.71,20.9,317800.0,13.3167,13.4129,13.291,13.4129,317800.0
2006-01-17 10:30:00,20.9,20.97,20.88,20.91,236600.0,13.4129,13.4578,13.4001,13.4193,236600.0
2006-01-17 11:00:00,20.9,20.95,20.88,20.95,246800.0,13.4129,13.445,13.4001,13.445,246800.0
2006-01-17 11:30:00,20.95,20.95,20.88,20.89,110200.0,13.445,13.445,13.4001,13.4065,110200.0
2006-01-17 12:00:00,20.89,20.9,20.88,20.89,110200.0,13.4065,13.4129,13.4001,13.4065,110200.0
2006-01-17 12:30:00,20.89,20.89,20.88,20.88,109000.0,13.4065,13.4065,13.4001,13.4001,109000.0
2006-01-17 13:00:00,20.88,20.89,20.81,20.82,152600.0,13.4001,13.4065,13.3552,13.3616,152600.0
2006-01-17 13:30:00,20.82,20.85,20.81,20.85,152400.0,13.3616,13.3808,13.3552,13.3808,152400.0
2006-01-17 14:00:00,20.85,20.91,20.83,20.85,208000.0,13.3808,13.4193,13.368,13.3808,208000.0
2006-01-17 14:30:00,20.83,20.86,20.81,20.84,151000.0,13.368,13.3872,13.3552,13.3744,151000.0
2006-01-17 15:00:00,20.84,20.95,20.84,20.93,422400.0,13.3744,13.445,13.3744,13.4322,422400.0
2006-01-17 15:30:00,20.93,20.96,20.91,20.91,248400.0,13.4322,13.4514,13.4193,13.4193,248400.0
2006-01-18 09:30:00,20.9,21.08,20.79,21.02,246600.0,13.4129,13.5284,13.3423,13.4899,246600.0
2006-01-18 10:00:00,21.03,21.18,21.01,21.15,322200.0,13.4963,13.5926,13.4835,13.5734,322200.0
2006-01-18 10:30:00,21.16,21.16,21.07,21.09,59400.0,13.5798,13.5798,13.522,13.5349,59400.0
2006-01-18 11:00:00,21.09,21.1,21.03,21.04,139800.0,13.5349,13.5413,13.4963,13.5028,139800.0
2006-01-18 11:30:00,21.04,21.08,21.03,21.04,215400.0,13.5028,13.5284,13.4963,13.5028,215400.0
2006-01-18 12:00:00,21.04,21.08,21.04,21.04,104800.0,13.5028,13.5284,13.5028,13.5028,104800.0
2006-01-18 12:30:00,21.05,21.07,21.04,21.06,48800.0,13.5092,13.522,13.5028,13.5156,48800.0
2006-01-18 13:00:00,21.06,21.06,21.05,21.05,173600.0,13.5156,13.5156,13.5092,13.5092,173600.0
2006-01-18 13:30:00,21.05,21.08,21.04,21.08,470000.0,13.5092,13.5284,13.5028,13.5284,470000.0
2006-01-18 14:00:00,21.08,21.08,21.01,21.04,319600.0,13.5284,13.5284,13.4835,13.5028,319600.0
2006-01-18 14:30:00,21.04,21.06,20.98,20.98,120800.0,13.5028,13.5156,13.4643,13.4643,120800.0
2006-01-18 15:00:00,20.98,21.02,20.95,20.98,132600.0,13.4643,13.4899,13.445,13.4643,132600.0
2006-01-18 15:30:00,20.98,21.03,20.96,20.99,505400.0,13.4643,13.4963,13.4514,13.4707,505400.0
2006-01-19 09:30:00,21.18,21.18,21.04,21.08,82000.0,13.5926,13.5926,13.5028,13.5284,82000.0
2006-01-19 10:00:00,21.05,21.09,21.0,21.0,260200.0,13.5092,13.5349,13.4771,13.4771,260200.0
2006-01-19 10:30:00,21.0,21.06,20.99,21.0,50800.0,13.4771,13.5156,13.4707,13.4771,50800.0
2006-01-19 11:00:00,21.0,21.02,20.98,21.02,71000.0,13.4771,13.4899,13.4643,13.4899,71000.0
2006-01-19 11:30:00,21.0,21.08,21.0,21.05,64800.0,13.4771,13.5284,13.4771,13.5092,64800.0
2006-01-19 12:00:00,21.05,21.08,21.03,21.05,149800.0,13.5092,13.5284,13.4963,13.5092,149800.0
2006-01-19 12:30:00,21.05,21.07,21.04,21.05,52400.0,13.5092,13.522,13.5028,13.5092,52400.0
2006-01-19 13:00:00,21.05,21.1,21.05,21.09,158600.0,13.5092,13.5413,13.5092,13.5349,158600.0
2006-01-19 13:30:00,21.1,21.1,21.03,21.04,94800.0,13.5413,13.5413,13.4963,13.5028,94800.0
2006-01-19 14:00:00,21.03,21.04,20.98,20.98,80400.0,13.4963,13.5028,13.4643,13.4643,80400.0
2006-01-19 14:30:00,20.98,20.98,20.87,20.95,154600.0,13.4643,13.4643,13.3937,13.445,154600.0
2006-01-19 15:00:00,20.95,20.95,20.89,20.91,187200.0,13.445,13.445,13.4065,13.4193,187200.0
2006-01-19 15:30:00,20.91,20.93,20.88,20.9,212000.0,13.4193,13.4322,13.4001,13.4129,212000.0
2006-01-20 09:30:00,20.89,20.89,20.78,20.83,36400.0,13.4065,13.4065,13.3359,13.368,36400.0
2006-01-20 10:00:00,20.82,20.82,20.72,20.79,62200.0,13.3616,13.3616,13.2974,13.3423,62200.0
2006-01-20 10:30:00,20.79,20.81,20.75,20.75,322200.0,13.3423,13.3552,13.3167,13.3167,322200.0
2006-01-20 11:00:00,20.74,20.74,20.63,20.65,100800.0,13.3102,13.3102,13.2396,13.2525,100800.0
2006-01-20 11:30:00,20.65,20.65,20.55,20.59,53400.0,13.2525,13.2525,13.1883,13.214,53400.0
2006-01-20 12:00:00,20.57,20.63,20.55,20.61,32000.0,13.2011,13.2396,13.1883,13.2268,32000.0
2006-01-20 12:30:00,20.61,20.64,20.55,20.57,70200.0,13.2268,13.2461,13.1883,13.2011,70200.0
2006-01-20 13:00:00,20.57,20.57,20.47,20.54,142400.0,13.2011,13.2011,13.137,13.1819,142400.0
2006-01-20 13:30:00,20.53,20.56,20.43,20.44,53200.0,13.1755,13.1947,13.1113,13.1177,53200.0
2006-01-20 14:00:00,20.44,20.5,20.43,20.5,96600.0,13.1177,13.1562,13.1113,13.1562,96600.0
2006-01-20 14:30:00,20.5,20.5,20.45,20.45,131000.0,13.1562,13.1562,13.1241,13.1241,131000.0
2006-01-20 15:00:00,20.46,20.5,20.45,20.45,97800.0,13.1305,13.1562,13.1241,13.1241,97800.0
2006-01-20 15:30:00,20.46,20.49,20.43,20.48,244600.0,13.1305,13.1498,13.1113,13.1434,244600.0
2006-01-23 09:30:00,20.48,20.48,20.29,20.32,208600.0,13.1434,13.1434,13.0214,13.0407,208600.0
2006-01-23 10:00:00,20.31,20.35,20.24,20.33,472200.0,13.0343,13.0599,12.9894,13.0471,472200.0
2006-01-23 10:30:00,20.33,20.38,20.31,20.36,146200.0,13.0471,13.0792,13.0343,13.0664,146200.0
2006-01-23 11:00:00,20.36,20.38,20.36,20.36,102000.0,13.0664,13.0792,13.0664,13.0664,102000.0
2006-01-23 11:30:00,20.36,20.36,20.33,20.34,218800.0,13.0664,13.0664,13.0471,13.0535,218800.0
2006-01-23 12:00:00,20.34,20.35,20.25,20.25,68000.0,13.0535,13.0599,12.9958,12.9958,68000.0
2006-01-23 12:30:00,20.25,20.28,20.16,20.2,242600.0,12.9958,13.015,12.938,12.9637,242600.0
2006-01-23 13:00:00,20.2,20.33,20.2,20.32,61000.0,12.9637,13.0471,12.9637,13.0407,61000.0
2006-01-23 13:30:00,20.32,20.33,20.25,20.27,56000.0,13.0407,13.0471,12.9958,13.0086,56000.0
2006-01-23 14:00:00,20.27,20.31,20.27,20.28,119800.0,13.0086,13.0343,13.0086,13.015,119800.0
2006-01-23 14:30:00,20.28,20.3,20.24,20.26,143200.0,13.015,13.0279,12.9894,13.0022,143200.0
2006-01-23 15:00:00,20.27,20.32,20.26,20.29,215800.0,13.0086,13.0407,13.0022,13.0214,215800.0
2006-01-23 15:30:00,20.3,20.3,20.27,20.28,198400.0,13.0279,13.0279,13.0086,13.015,198400.0
2006-01-24 09:30:00,20.32,20.45,20.29,20.41,198000.0,13.0407,13.1241,13.0214,13.0985,198000.0
2006-01-24 10:00:00,20.4,20.42,20.33,20.38,108800.0,13.092,13.1049,13.0471,13.0792,108800.0
2006-01-24 10:30:00,20.38,20.4,20.31,20.31,94200.0,13.0792,13.092,13.0343,13.0343,94200.0
2006-01-24 11:00:00,20.31,20.33,20.25,20.25,69600.0,13.0343,13.0471,12.9958,12.9958,69600.0
2006-01-24 11:30:00,20.25,20.28,20.24,20.28,86000.0,12.9958,13.015,12.9894,13.015,86000.0
2006-01-24 12:00:00,20.27,20.28,20.22,20.24,211600.0,13.0086,13.015,12.9765,12.9894,211600.0
2006-01-24 12:30:00,20.24,20.25,20.21,20.24,90400.0,12.9894,12.9958,12.9701,12.9894,90400.0
2006-01-24 13:00:00,20.24,20.25,20.22,20.23,131600.0,12.9894,12.9958,12.9765,12.9829,131600.0
2006-01-24 13:30:00,20.23,20.25,20.19,20.25,173800.0,12.9829,12.9958,12.9573,12.9958,173800.0
2006-01-24 14:00:00,20.24,20.29,20.23,20.26,177200.0,12.9894,13.0214,12.9829,13.0022,177200.0
2006-01-24 14:30:00,20.27,20.33,20.26,20.29,177400.0,13.0086,13.0471,13.0022,13.0214,177400.0
2006-01-24 15:00:00,20.3,20.3,20.25,20.3,209400.0,13.0279,13.0279,12.9958,13.0279,209400.0
2006-01-24 15:30:00,20.3,20.35,20.28,20.34,227000.0,13.0279,13.0599,13.015,13.0535,227000.0
2006-01-25 09:30:00,20.38,20.4,20.35,20.39,155000.0,13.0792,13.092,13.0599,13.0856,155000.0
2006-01-25 10:00:00,20.39,20.4,20.18,20.25,93800.0,13.0856,13.092,12.9508,12.9958,93800.0
2006-01-25 10:30:00,20.25,20.28,20.21,20.28,76400.0,12.9958,13.015,12.9701,13.015,76400.0
2006-01-25 11:00:00,20.28,20.35,20.28,20.33,116600.0,13.015,13.0599,13.015,13.0471,116600.0
2006-01-25 11:30:00,20.33,20.33,20.23,20.23,64000.0,13.0471,13.0471,12.9829,12.9829,64000.0
2006-01-25 12:00:00,20.23,20.24,20.18,20.18,91200.0,12.9829,12.9894,12.9508,12.9508,91200.0
2006-01-25 12:30:00,20.18,20.21,20.15,20.18,102000.0,12.9508,12.9701,12.9316,12.9508,102000.0
2006-01-25 13:00:00,20.18,20.28,20.18,20.28,107200.0,12.9508,13.015,12.9508,13.015,107200.0
2006-01-25 13:30:00,20.28,20.29,20.2,20.24,105200.0,13.015,13.0214,12.9637,12.9894,105200.0
2006-01-25 14:00:00,20.23,20.27,20.21,20.25,75000.0,12.9829,13.0086,12.9701,12.9958,75000.0
2006-01-25 14:30:00,20.25,20.29,20.24,20.24,119800.0,12.9958,13.0214,12.9894,12.9894,119800.0
2006-01-25 15:00:00,20.25,20.28,20.21,20.28,354400.0,12.9958,13.015,12.9701,13.015,354400.0
2006-01-25 15:30:00,20.29,20.29,20.24,20.27,171600.0,13.0214,13.0214,12.9894,13.0086,171600.0
2006-01-26 09:30:00,20.4,20.48,20.33,20.45,108200.0,13.092,13.1434,13.0471,13.1241,108200.0
2006-01-26 10:00:00,20.44,20.54,20.39,20.49,282000.0,13.1177,13.1819,13.0856,13.1498,282000.0
2006-01-26 10:30:00,20.49,20.49,20.43,20.43,83000.0,13.1498,13.1498,13.1113,13.1113,83000.0
2006-01-26 11:00:00,20.43,20.45,20.38,20.42,60400.0,13.1113,13.1241,13.0792,13.1049,60400.0
2006-01-26 11:30:00,20.43,20.45,20.4,20.45,166000.0,13.1113,13.1241,13.092,13.1241,166000.0
2006-01-26 12:00:00,20.45,20.48,20.42,20.43,199200.0,13.1241,13.1434,13.1049,13.1113,199200.0
2006-01-26 12:30:00,20.43,20.46,20.4,20.44,85000.0,13.1113,13.1305,13.092,13.1177,85000.0
2006-01-26 13:00:00,20.44,20.48,20.4,20.43,141000.0,13.1177,13.1434,13.092,13.1113,141000.0
2006-01-26 13:30:00,20.42,20.45,20.42,20.43,77000.0,13.1049,13.1241,13.1049,13.1113,77000.0
2006-01-26 14:00:00,20.43,20.45,20.4,20.43,172800.0,13.1113,13.1241,13.092,13.1113,172800.0
2006-01-26 14:30:00,20.43,20.45,20.41,20.41,94200.0,13.1113,13.1241,13.0985,13.0985,94200.0
2006-01-26 15:00:00,20.39,20.43,20.39,20.42,72800.0,13.0856,13.1113,13.0856,13.1049,72800.0
2006-01-26 15:30:00,20.42,20.42,20.4,20.42,254400.0,13.1049,13.1049,13.092,13.1049,254400.0
2006-01-27 09:30:00,20.45,20.48,20.38,20.38,145400.0,13.1241,13.1434,13.0792,13.0792,145400.0
2006-01-27 10:00:00,20.38,20.53,20.38,20.5,346600.0,13.0792,13.1755,13.0792,13.1562,346600.0
2006-01-27 10:30:00,20.5,20.64,20.5,20.61,295600.0,13.1562,13.2461,13.1562,13.2268,295600.0
2006-01-27 11:00:00,20.61,20.61,20.57,20.59,41800.0,13.2268,13.2268,13.2011,13.214,41800.0
2006-01-27 11:30:00,20.59,20.61,20.58,20.61,66000.0,13.214,13.2268,13.2076,13.2268,66000.0
2006-01-27 12:00:00,20.59,20.61,20.56,20.58,123800.0,13.214,13.2268,13.1947,13.2076,123800.0
2006-01-27 12:30:00,20.57,20.58,20.54,20.55,193400.0,13.2011,13.2076,13.1819,13.1883,193400.0
2006-01-27 13:00:00,20.55,20.55,20.47,20.47,83000.0,13.1883,13.1883,13.137,13.137,83000.0
2006-01-27 13:30:00,20.47,20.47,20.36,20.36,97800.0,13.137,13.137,13.0664,13.0664,97800.0
2006-01-27 14:00:00,20.36,20.36,20.25,20.25,154400.0,13.0664,13.0664,12.9958,12.9958,154400.0
2006-01-27 14:30:00,20.25,20.34,20.25,20.31,259400.0,12.9958,13.0535,12.9958,13.0343,259400.0
2006-01-27 15:00:00,20.31,20.32,20.25,20.31,243600.0,13.0343,13.0407,12.9958,13.0343,243600.0
2006-01-27 15:30:00,20.31,20.32,20.29,20.31,192000.0,13.0343,13.0407,13.0214,13.0343,192000.0
2006-01-30 09:30:00,20.28,20.5,20.18,20.18,283400.0,13.015,13.1562,12.9508,12.9508,283400.0
2006-01-30 10:00:00,20.18,20.26,20.15,20.16,359000.0,12.9508,13.0022,12.9316,12.938,359000.0
2006-01-30 10:30:00,20.18,20.18,20.0,20.02,433800.0,12.9508,12.9508,12.8353,12.8482,433800.0
2006-01-30 11:00:00,20.01,20.05,19.93,19.93,375200.0,12.8417,12.8674,12.7904,12.7904,375200.0
2006-01-30 11:30:00,19.93,20.03,19.93,19.99,162000.0,12.7904,12.8546,12.7904,12.8289,162000.0
2006-01-30 12:00:00,19.99,19.99,19.92,19.97,196200.0,12.8289,12.8289,12.784,12.8161,196200.0
2006-01-30 12:30:00,19.96,19.98,19.94,19.98,179600.0,12.8097,12.8225,12.7968,12.8225,179600.0
2006-01-30 13:00:00,19.98,20.0,19.95,19.97,114200.0,12.8225,12.8353,12.8032,12.8161,114200.0
2006-01-30 13:30:00,19.97,20.03,19.97,20.03,147200.0,12.8161,12.8546,12.8161,12.8546,147200.0
2006-01-30 14:00:00,20.03,20.04,19.91,19.94,320600.0,12.8546,12.861,12.7776,12.7968,320600.0
2006-01-30 14:30:00,19.93,19.97,19.93,19.95,227600.0,12.7904,12.8161,12.7904,12.8032,227600.0
2006-01-30 15:00:00,19.96,20.0,19.93,19.99,147800.0,12.8097,12.8353,12.7904,12.8289,147800.0
2006-01-30 15:30:00,19.99,20.02,19.95,20.02,350200.0,12.8289,12.8482,12.8032,12.8482,350200.0
2006-01-31 09:30:00,19.93,19.98,19.78,19.86,170800.0,12.7904,12.8225,12.6941,12.7455,170800.0
2006-01-31 10:00:00,19.86,20.0,19.86,19.97,109200.0,12.7455,12.8353,12.7455,12.8161,109200.0
2006-01-31 10:30:00,19.97,19.98,19.96,19.97,116600.0,12.8161,12.8225,12.8097,12.8161,116600.0
2006-01-31 11:00:00,19.97,19.97,19.93,19.95,155200.0,12.8161,12.8161,12.7904,12.8032,155200.0
2006-01-31 11:30:00,19.95,20.0,19.94,19.95,176400.0,12.8032,12.8353,12.7968,12.8032,176400.0
2006-01-31 12:00:00,19.95,19.98,19.95,19.96,147200.0,12.8032,12.8225,12.8032,12.8097,147200.0
2006-01-31 12:30:00,19.96,19.98,19.95,19.95,76200.0,12.8097,12.8225,12.8032,12.8032,76200.0
2006-01-31 13:00:00,19.95,19.95,19.92,19.92,95400.0,12.8032,12.8032,12.784,12.784,95400.0
2006-01-31 13:30:00,19.93,19.93,19.88,19.92,225600.0,12.7904,12.7904,12.7583,12.784,225600.0
2006-01-31 14:00:00,19.92,19.96,19.88,19.95,306600.0,12.784,12.8097,12.7583,12.8032,306600.0
2006-01-31 14:30:00,19.95,19.97,19.89,19.9,181800.0,12.8032,12.8161,12.7647,12.7712,181800.0
2006-01-31 15:00:00,19.89,19.95,19.89,19.94,165200.0,12.7647,12.8032,12.7647,12.7968,165200.0
2006-01-31 15:30:00,19.94,19.94,19.88,19.89,286800.0,12.7968,12.7968,12.7583,12.7647,286800.0
2006-02-01 09:30:00,19.93,19.93,19.83,19.83,112200.0,12.7904,12.7904,12.7262,12.7262,112200.0
2006-02-01 10:00:00,19.83,19.85,19.79,19.83,172200.0,12.7262,12.7391,12.7006,12.7262,172200.0
2006-02-01 10:30:00,19.83,19.86,19.82,19.86,52200.0,12.7262,12.7455,12.7198,12.7455,52200.0
2006-02-01 11:00:00,19.86,19.88,19.85,19.86,74200.0,12.7455,12.7583,12.7391,12.7455,74200.0
2006-02-01 11:30:00,19.86,19.93,19.86,19.91,124000.0,12.7455,12.7904,12.7455,12.7776,124000.0
2006-02-01 12:00:00,19.91,19.96,19.9,19.91,129800.0,12.7776,12.8097,12.7712,12.7776,129800.0
2006-02-01 12:30:00,19.92,19.93,19.88,19.88,59600.0,12.784,12.7904,12.7583,12.7583,59600.0
2006-02-01 13:00:00,19.89,19.89,19.83,19.85,115600.0,12.7647,12.7647,12.7262,12.7391,115600.0
2006-02-01 13:30:00,19.85,19.87,19.82,19.83,113600.0,12.7391,12.7519,12.7198,12.7262,113600.0
2006-02-01 14:00:00,19.83,19.86,19.83,19.86,70600.0,12.7262,12.7455,12.7262,12.7455,70600.0
2006-02-01 14:30:00,19.86,19.9,19.84,19.86,107400.0,12.7455,12.7712,12.7326,12.7455,107400.0
2006-02-01 15:00:00,19.86,19.87,19.82,19.82,70000.0,12.7455,12.7519,12.7198,12.7198,70000.0
2006-02-01 15:30:00,19.82,19.85,19.77,19.8,201200.0,12.7198,12.7391,12.6877,12.707,201200.0
2006-02-02 09:30:00,19.8,19.84,19.63,19.68,182800.0,12.707,12.7326,12.5979,12.63,182800.0
2006-02-02 10:00:00,19.66,19.75,19.63,19.74,172000.0,12.6171,12.6749,12.5979,12.6685,172000.0
2006-02-02 10:30:00,19.74,19.75,19.67,19.68,109200.0,12.6685,12.6749,12.6235,12.63,109200.0
2006-02-02 11:00:00,19.68,19.68,19.52,19.52,145400.0,12.63,12.63,12.5273,12.5273,145400.0
2006-02-02 11:30:00,19.52,19.59,19.49,19.52,139200.0,12.5273,12.5722,12.508,12.5273,139200.0
2006-02-02 12:00:00,19.52,19.63,19.51,19.6,115600.0,12.5273,12.5979,12.5209,12.5786,115600.0
2006-02-02 12:30:00,19.61,19.63,19.58,19.6,96000.0,12.585,12.5979,12.5658,12.5786,96000.0
2006-02-02 13:00:00,19.59,19.65,19.58,19.61,116200.0,12.5722,12.6107,12.5658,12.585,116200.0
2006-02-02 13:30:00,19.61,19.61,19.55,19.57,152600.0,12.585,12.585,12.5465,12.5594,152600.0
2006-02-02 14:00:00,19.57,19.58,19.54,19.55,555600.0,12.5594,12.5658,12.5401,12.5465,555600.0
2006-02-02 14:30:00,19.55,19.58,19.54,19.54,165400.0,12.5465,12.5658,12.5401,12.5401,165400.0
2006-02-02 15:00:00,19.54,19.58,19.52,19.56,144200.0,12.5401,12.5658,12.5273,12.553,144200.0
2006-02-02 15:30:00,19.56,19.56,19.52,19.53,512200.0,12.553,12.553,12.5273,12.5337,512200.0
2006-02-03 09:30:00,19.45,19.63,19.39,19.41,86400.0,12.4824,12.5979,12.4439,12.4567,86400.0
2006-02-03 10:00:00,19.39,19.49,19.3,19.42,178200.0,12.4439,12.508,12.3861,12.4631,178200.0
2006-02-03 10:30:00,19.42,19.43,19.35,19.39,105200.0,12.4631,12.4695,12.4182,12.4439,105200.0
2006-02-03 11:00:00,19.39,19.41,19.34,19.39,85200.0,12.4439,12.4567,12.4118,12.4439,85200.0
2006-02-03 11:30:00,19.39,19.43,19.38,19.42,57200.0,12.4439,12.4695,12.4374,12.4631,57200.0
2006-02-03 12:00:00,19.42,19.43,19.36,19.37,139400.0,12.4631,12.4695,12.4246,12.431,139400.0
2006-02-03 12:30:00,19.36,19.4,19.36,19.39,119800.0,12.4246,12.4503,12.4246,12.4439,119800.0
2006-02-03 13:00:00,19.39,19.47,19.38,19.46,148200.0,12.4439,12.4952,12.4374,12.4888,148200.0
2006-02-03 13:30:00,19.47,19.48,19.44,19.46,102400.0,12.4952,12.5016,12.4759,12.4888,102400.0
2006-02-03 14:00:00,19.46,19.47,19.38,19.39,106400.0,12.4888,12.4952,12.4374,12.4439,106400.0
2006-02-03 14:30:00,19.39,19.43,19.38,19.43,143000.0,12.4439,12.4695,12.4374,12.4695,143000.0
2006-02-03 15:00:00,19.43,19.45,19.37,19.42,233400.0,12.4695,12.4824,12.431,12.4631,233400.0
2006-02-03 15:30:00,19.4,19.4,19.36,19.4,221200.0,12.4503,12.4503,12.4246,12.4503,221200.0
2006-02-06 09:30:00,19.39,19.55,19.39,19.47,231800.0,12.4439,12.5465,12.4439,12.4952,231800.0
2006-02-06 10:00:00,19.48,19.5,19.36,19.46,191800.0,12.5016,12.5144,12.4246,12.4888,191800.0
2006-02-06 10:30:00,19.46,19.47,19.36,19.4,84400.0,12.4888,12.4952,12.4246,12.4503,84400.0
2006-02-06 11:00:00,19.4,19.48,19.4,19.47,98000.0,12.4503,12.5016,12.4503,12.4952,98000.0
2006-02-06 11:30:00,19.47,19.48,19.46,19.47,55200.0,12.4952,12.5016,12.4888,12.4952,55200.0
2006-02-06 12:00:00,19.47,19.52,19.45,19.45,85800.0,12.4952,12.5273,12.4824,12.4824,85800.0
2006-02-06 12:30:00,19.46,19.46,19.43,19.46,84400.0,12.4888,12.4888,12.4695,12.4888,84400.0
2006-02-06 13:00:00,19.46,19.56,19.46,19.54,99000.0,12.4888,12.553,12.4888,12.5401,99000.0
2006-02-06 13:30:00,19.54,19.55,19.49,19.54,104600.0,12.5401,12.5465,12.508,12.5401,104600.0
2006-02-06 14:00:00,19.54,19.57,19.45,19.56,110000.0,12.5401,12.5594,12.4824,12.553,110000.0
2006-02-06 14:30:00,19.56,19.56,19.52,19.53,86800.0,12.553,12.553,12.5273,12.5337,86800.0
2006-02-06 15:00:00,19.53,19.56,19.48,19.55,203400.0,12.5337,12.553,12.5016,12.5465,203400.0
2006-02-06 15:30:00,19.55,19.58,19.53,19.55,209200.0,12.5465,12.5658,12.5337,12.5465,209200.0
2006-02-07 09:30:00,19.55,19.61,19.39,19.49,273200.0,12.5465,12.585,12.4439,12.508,273200.0
2006-02-07 10:00:00,19.5,19.52,19.38,19.43,161200.0,12.5144,12.5273,12.4374,12.4695,161200.0
2006-02-07 10:30:00,19.43,19.45,19.25,19.31,219200.0,12.4695,12.4824,12.354,12.3925,219200.0
2006-02-07 11:00:00,19.3,19.44,19.28,19.39,194000.0,12.3861,12.4759,12.3733,12.4439,194000.0
2006-02-07 11:30:00,19.39,19.39,19.21,19.25,84600.0,12.4439,12.4439,12.3283,12.354,84600.0
2006-02-07 12:00:00,19.25,19.33,19.23,19.33,159200.0,12.354,12.4053,12.3412,12.4053,159200.0
2006-02-07 12:30:00,19.33,19.35,19.29,19.31,44400.0,12.4053,12.4182,12.3797,12.3925,44400.0
2006-02-07 13:00:00,19.31,19.33,19.21,19.25,110000.0,12.3925,12.4053,12.3283,12.354,110000.0
2006-02-07 13:30:00,19.25,19.27,19.24,19.27,245800.0,12.354,12.3668,12.3476,12.3668,245800.0
2006-02-07 14:00:00,19.27,19.28,19.25,19.28,110800.0,12.3668,12.3733,12.354,12.3733,110800.0
2006-02-07 14:30:00,19.28,19.31,19.26,19.29,286800.0,12.3733,12.3925,12.3604,12.3797,286800.0
2006-02-07 15:00:00,19.29,19.3,19.23,19.23,130800.0,12.3797,12.3861,12.3412,12.3412,130800.0
2006-02-07 15:30:00,19.23,19.3,19.23,19.26,314600.0,12.3412,12.3861,12.3412,12.3604,314600.0
2006-02-08 09:30:00,19.31,19.4,19.17,19.2,78800.0,12.3925,12.4503,12.3027,12.3219,78800.0
2006-02-08 10:00:00,19.2,19.22,19.05,19.18,136200.0,12.3219,12.3348,12.2257,12.3091,136200.0
2006-02-08 10:30:00,19.18,19.27,19.18,19.27,34200.0,12.3091,12.3668,12.3091,12.3668,34200.0
2006-02-08 11:00:00,19.27,19.27,19.21,19.21,33400.0,12.3668,12.3668,12.3283,12.3283,33400.0
2006-02-08 11:30:00,19.2,19.2,19.13,19.17,104800.0,12.3219,12.3219,12.277,12.3027,104800.0
2006-02-08 12:00:00,19.16,19.21,19.13,19.18,111400.0,12.2962,12.3283,12.277,12.3091,111400.0
2006-02-08 12:30:00,19.19,19.25,19.18,19.25,82800.0,12.3155,12.354,12.3091,12.354,82800.0
2006-02-08 13:00:00,19.25,19.25,19.19,19.22,33400.0,12.354,12.354,12.3155,12.3348,33400.0
2006-02-08 13:30:00,19.22,19.25,19.18,19.19,106200.0,12.3348,12.354,12.3091,12.3155,106200.0
2006-02-08 14:00:00,19.18,19.22,19.15,19.16,165200.0,12.3091,12.3348,12.2898,12.2962,165200.0
2006-02-08 14:30:00,19.16,19.26,19.14,19.25,79800.0,12.2962,12.3604,12.2834,12.354,79800.0
2006-02-08 15:00:00,19.25,19.33,19.25,19.31,123200.0,12.354,12.4053,12.354,12.3925,123200.0
2006-02-08 15:30:00,19.31,19.31,19.25,19.26,297600.0,12.3925,12.3925,12.354,12.3604,297600.0
2006-02-09 09:30:00,19.32,19.62,19.3,19.61,253400.0,12.3989,12.5915,12.3861,12.585,253400.0
2006-02-09 10:00:00,19.61,19.61,19.48,19.49,152600.0,12.585,12.585,12.5016,12.508,152600.0
2006-02-09 10:30:00,19.49,19.54,19.48,19.53,94800.0,12.508,12.5401,12.5016,12.5337,94800.0
2006-02-09 11:00:00,19.54,19.58,19.54,19.57,125000.0,12.5401,12.5658,12.5401,12.5594,125000.0
2006-02-09 11:30:00,19.57,19.58,19.5,19.5,88000.0,12.5594,12.5658,12.5144,12.5144,88000.0
2006-02-09 12:00:00,19.51,19.57,19.51,19.56,34800.0,12.5209,12.5594,12.5209,12.553,34800.0
2006-02-09 12:30:00,19.58,19.64,19.57,19.57,82200.0,12.5658,12.6043,12.5594,12.5594,82200.0
2006-02-09 13:00:00,19.57,19.62,19.56,19.58,163600.0,12.5594,12.5915,12.553,12.5658,163600.0
2006-02-09 13:30:00,19.58,19.63,19.57,19.62,231800.0,12.5658,12.5979,12.5594,12.5915,231800.0
2006-02-09 14:00:00,19.61,19.61,19.56,19.59,114600.0,12.585,12.585,12.553,12.5722,114600.0
2006-02-09 14:30:00,19.59,19.61,19.55,19.61,76400.0,12.5722,12.585,12.5465,12.585,76400.0
2006-02-09 15:00:00,19.61,19.61,19.5,19.51,159200.0,12.585,12.585,12.5144,12.5209,159200.0
2006-02-09 15:30:00,19.51,19.51,19.45,19.48,180200.0,12.5209,12.5209,12.4824,12.5016,180200.0
2006-02-10 09:30:00,19.47,19.55,19.3,19.3,212400.0,12.4952,12.5465,12.3861,12.3861,212400.0
2006-02-10 10:00:00,19.28,19.28,19.06,19.11,202400.0,12.3733,12.3733,12.2321,12.2642,202400.0
2006-02-10 10:30:00,19.1,19.18,19.1,19.18,211600.0,12.2577,12.3091,12.2577,12.3091,211600.0
2006-02-10 11:00:00,19.2,19.2,19.14,19.16,48400.0,12.3219,12.3219,12.2834,12.2962,48400.0
2006-02-10 11:30:00,19.17,19.17,19.08,19.13,174600.0,12.3027,12.3027,12.2449,12.277,174600.0
2006-02-10 12:00:00,19.11,19.16,19.08,19.1,53400.0,12.2642,12.2962,12.2449,12.2577,53400.0
2006-02-10 12:30:00,19.1,19.12,19.09,19.1,140400.0,12.2577,12.2706,12.2513,12.2577,140400.0
2006-02-10 13:00:00,19.1,19.11,19.08,19.1,91200.0,12.2577,12.2642,12.2449,12.2577,91200.0
2006-02-10 13:30:00,19.1,19.14,19.1,19.14,83800.0,12.2577,12.2834,12.2577,12.2834,83800.0
2006-02-10 14:00:00,19.14,19.22,19.14,19.22,139600.0,12.2834,12.3348,12.2834,12.3348,139600.0
2006-02-10 14:30:00,19.22,19.28,19.2,19.28,91000.0,12.3348,12.3733,12.3219,12.3733,91000.0
2006-02-10 15:00:00,19.28,19.28,19.21,19.22,292800.0,12.3733,12.3733,12.3283,12.3348,292800.0
2006-02-10 15:30:00,19.22,19.22,19.16,19.2,318800.0,12.3348,12.3348,12.2962,12.3219,318800.0
2006-02-13 09:30:00,19.21,19.23,19.09,19.17,241800.0,12.3283,12.3412,12.2513,12.3027,241800.0
2006-02-13 10:00:00,19.15,19.29,19.11,19.2,161000.0,12.2898,12.3797,12.2642,12.3219,161000.0
2006-02-13 10:30:00,19.2,19.27,19.18,19.23,78400.0,12.3219,12.3668,12.3091,12.3412,78400.0
2006-02-13 11:00:00,19.24,19.27,19.19,19.25,64200.0,12.3476,12.3668,12.3155,12.354,64200.0
2006-02-13 11:30:00,19.25,19.27,19.22,19.22,52400.0,12.354,12.3668,12.3348,12.3348,52400.0
2006-02-13 12:00:00,19.22,19.24,19.19,19.19,31000.0,12.3348,12.3476,12.3155,12.3155,31000.0
2006-02-13 12:30:00,19.18,19.22,19.14,19.22,42000.0,12.3091,12.3348,12.2834,12.3348,42000.0
2006-02-13 13:00:00,19.22,19.23,19.18,19.22,69800.0,12.3348,12.3412,12.3091,12.3348,69800.0
2006-02-13 13:30:00,19.23,19.23,19.17,19.21,213400.0,12.3412,12.3412,12.3027,12.3283,213400.0
2006-02-13 14:00:00,19.22,19.27,19.18,19.18,68200.0,12.3348,12.3668,12.3091,12.3091,68200.0
2006-02-13 14:30:00,19.18,19.2,19.16,19.16,52200.0,12.3091,12.3219,12.2962,12.2962,52200.0
2006-02-13 15:00:00,19.15,19.22,19.15,19.18,158400.0,12.2898,12.3348,12.2898,12.3091,158400.0
2006-02-13 15:30:00,19.18,19.22,19.18,19.22,204000.0,12.3091,12.3348,12.3091,12.3348,204000.0
2006-02-14 09:30:00,19.35,19.35,19.22,19.29,112600.0,12.4182,12.4182,12.3348,12.3797,112600.0
2006-02-14 10:00:00,19.3,19.36,19.25,19.35,46200.0,12.3861,12.4246,12.354,12.4182,46200.0
2006-02-14 10:30:00,19.35,19.37,19.29,19.37,54800.0,12.4182,12.431,12.3797,12.431,54800.0
2006-02-14 11:00:00,19.39,19.48,19.36,19.46,205200.0,12.4439,12.5016,12.4246,12.4888,205200.0
2006-02-14 11:30:00,19.46,19.53,19.4,19.52,118400.0,12.4888,12.5337,12.4503,12.5273,118400.0
2006-02-14 12:00:00,19.52,19.58,19.5,19.53,100000.0,12.5273,12.5658,12.5144,12.5337,100000.0
2006-02-14 12:30:00,19.53,19.63,19.53,19.59,153000.0,12.5337,12.5979,12.5337,12.5722,153000.0
2006-02-14 13:00:00,19.59,19.61,19.55,19.58,123000.0,12.5722,12.585,12.5465,12.5658,123000.0
2006-02-14 13:30:00,19.58,19.6,19.48,19.5,106000.0,12.5658,12.5786,12.5016,12.5144,106000.0
2006-02-14 14:00:00,19.5,19.62,19.5,19.62,100800.0,12.5144,12.5915,12.5144,12.5915,100800.0
2006-02-14 14:30:00,19.61,19.63,19.56,19.61,103800.0,12.585,12.5979,12.553,12.585,103800.0
2006-02-14 15:00:00,19.61,19.65,19.59,19.6,164200.0,12.585,12.6107,12.5722,12.5786,164200.0
2006-02-14 15:30:00,19.6,19.63,19.56,19.61,208200.0,12.5786,12.5979,12.553,12.585,208200.0
2006-02-15 09:30:00,19.6,19.7,19.54,19.67,105800.0,12.5786,12.6428,12.5401,12.6235,105800.0
2006-02-15 10:00:00,19.63,19.73,19.57,19.73,81000.0,12.5979,12.6621,12.5594,12.6621,81000.0
2006-02-15 10:30:00,19.74,19.82,19.71,19.78,76800.0,12.6685,12.7198,12.6492,12.6941,76800.0
2006-02-15 11:00:00,19.78,19.79,19.61,19.61,59600.0,12.6941,12.7006,12.585,12.585,59600.0
2006-02-15 11:30:00,19.61,19.68,19.61,19.65,138000.0,12.585,12.63,12.585,12.6107,138000.0
2006-02-15 12:00:00,19.64,19.76,19.64,19.73,75400.0,12.6043,12.6813,12.6043,12.6621,75400.0
2006-02-15 12:30:00,19.73,19.77,19.7,19.7,317000.0,12.6621,12.6877,12.6428,12.6428,317000.0
2006-02-15 13:00:00,19.73,19.76,19.71,19.75,94000.0,12.6621,12.6813,12.6492,12.6749,94000.0
2006-02-15 13:30:00,19.75,19.8,19.75,19.78,57200.0,12.6749,12.707,12.6749,12.6941,57200.0
2006-02-15 14:00:00,19.78,19.87,19.78,19.86,160400.0,12.6941,12.7519,12.6941,12.7455,160400.0
2006-02-15 14:30:00,19.86,19.9,19.85,19.89,129200.0,12.7455,12.7712,12.7391,12.7647,129200.0
2006-02-15 15:00:00,19.89,19.91,19.85,19.89,134600.0,12.7647,12.7776,12.7391,12.7647,134600.0
2006-02-15 15:30:00,19.89,19.89,19.84,19.85,242800.0,12.7647,12.7647,12.7326,12.7391,242800.0
2006-02-16 09:30:00,19.97,19.98,19.91,19.93,176200.0,12.8161,12.8225,12.7776,12.7904,176200.0
2006-02-16 10:00:00,19.93,19.97,19.92,19.94,164400.0,12.7904,12.8161,12.784,12.7968,164400.0
2006-02-16 10:30:00,19.94,19.97,19.93,19.95,72600.0,12.7968,12.8161,12.7904,12.8032,72600.0
2006-02-16 11:00:00,19.95,19.96,19.92,19.94,46800.0,12.8032,12.8097,12.784,12.7968,46800.0
2006-02-16 11:30:00,19.95,19.99,19.91,19.94,57000.0,12.8032,12.8289,12.7776,12.7968,57000.0
2006-02-16 12:00:00,19.93,19.99,19.93,19.99,63400.0,12.7904,12.8289,12.7904,12.8289,63400.0
2006-02-16 12:30:00,19.98,20.01,19.95,19.96,86600.0,12.8225,12.8417,12.8032,12.8097,86600.0
2006-02-16 13:00:00,19.97,19.98,19.93,19.94,17200.0,12.8161,12.8225,12.7904,12.7968,17200.0
2006-02-16 13:30:00,19.94,19.96,19.93,19.94,61800.0,12.7968,12.8097,12.7904,12.7968,61800.0
2006-02-16 14:00:00,19.95,19.95,19.88,19.89,47000.0,12.8032,12.8032,12.7583,12.7647,47000.0
2006-02-16 14:30:00,19.88,19.95,19.88,19.93,115400.0,12.7583,12.8032,12.7583,12.7904,115400.0
2006-02-16 15:00:00,19.92,19.98,19.92,19.96,88400.0,12.784,12.8225,12.784,12.8097,88400.0
2006-02-16 15:30:00,19.96,19.97,19.92,19.95,117800.0,12.8097,12.8161,12.784,12.8032,117800.0
2006-02-17 09:30:00,19.96,19.97,19.72,19.76,242000.0,12.8097,12.8161,12.6556,12.6813,242000.0
2006-02-17 10:00:00,19.75,19.81,19.67,19.68,137400.0,12.6749,12.7134,12.6235,12.63,137400.0
2006-02-17 10:30:00,19.67,19.76,19.67,19.76,48800.0,12.6235,12.6813,12.6235,12.6813,48800.0
2006-02-17 11:00:00,19.76,19.78,19.74,19.76,60600.0,12.6813,12.6941,12.6685,12.6813,60600.0
2006-02-17 11:30:00,19.77,19.83,19.74,19.83,51800.0,12.6877,12.7262,12.6685,12.7262,51800.0
2006-02-17 12:00:00,19.83,19.85,19.8,19.82,84000.0,12.7262,12.7391,12.707,12.7198,84000.0
2006-02-17 12:30:00,19.81,19.85,19.79,19.84,65200.0,12.7134,12.7391,12.7006,12.7326,65200.0
2006-02-17 13:00:00,19.84,19.85,19.72,19.74,72200.0,12.7326,12.7391,12.6556,12.6685,72200.0
2006-02-17 13:30:00,19.73,19.78,19.73,19.78,77200.0,12.6621,12.6941,12.6621,12.6941,77200.0
2006-02-17 14:00:00,19.78,19.85,19.77,19.85,77000.0,12.6941,12.7391,12.6877,12.7391,77000.0
2006-02-17 14:30:00,19.85,19.9,19.85,19.89,64600.0,12.7391,12.7712,12.7391,12.7647,64600.0
2006-02-17 15:00:00,19.89,19.91,19.84,19.86,134400.0,12.7647,12.7776,12.7326,12.7455,134400.0
2006-02-17 15:30:00,19.86,19.91,19.86,19.9,206000.0,12.7455,12.7776,12.7455,12.7712,206000.0
2006-02-21 09:30:00,19.91,20.0,19.81,19.82,121800.0,12.7776,12.8353,12.7134,12.7198,121800.0
2006-02-21 10:00:00,19.83,19.83,19.61,19.7,118400.0,12.7262,12.7262,12.585,12.6428,118400.0
2006-02-21 10:30:00,19.71,19.8,19.71,19.79,48400.0,12.6492,12.707,12.6492,12.7006,48400.0
2006-02-21 11:00:00,19.78,19.81,19.75,19.81,60200.0,12.6941,12.7134,12.6749,12.7134,60200.0
2006-02-21 11:30:00,19.81,19.83,19.68,19.68,52800.0,12.7134,12.7262,12.63,12.63,52800.0
2006-02-21 12:00:00,19.68,19.7,19.68,19.7,43000.0,12.63,12.6428,12.63,12.6428,43000.0
2006-02-21 12:30:00,19.7,19.72,19.68,19.72,18600.0,12.6428,12.6556,12.63,12.6556,18600.0
2006-02-21 13:00:00,19.71,19.72,19.67,19.68,21200.0,12.6492,12.6556,12.6235,12.63,21200.0
2006-02-21 13:30:00,19.68,19.7,19.67,19.69,37400.0,12.63,12.6428,12.6235,12.6364,37400.0
2006-02-21 14:00:00,19.7,19.73,19.64,19.66,41600.0,12.6428,12.6621,12.6043,12.6171,41600.0
2006-02-21 14:30:00,19.67,19.71,19.63,19.68,54400.0,12.6235,12.6492,12.5979,12.63,54400.0
2006-02-21 15:00:00,19.68,19.75,19.68,19.73,71400.0,12.63,12.6749,12.63,12.6621,71400.0
2006-02-21 15:30:00,19.74,19.75,19.73,19.75,104600.0,12.6685,12.6749,12.6621,12.6749,104600.0
2006-02-22 09:30:00,19.71,19.74,19.5,19.61,155800.0,12.6492,12.6685,12.5144,12.585,155800.0
2006-02-22 10:00:00,19.61,19.74,19.59,19.73,98200.0,12.585,12.6685,12.5722,12.6621,98200.0
2006-02-22 10:30:00,19.73,19.83,19.69,19.83,55800.0,12.6621,12.7262,12.6364,12.7262,55800.0
2006-02-22 11:00:00,19.83,19.96,19.8,19.96,70600.0,12.7262,12.8097,12.707,12.8097,70600.0
2006-02-22 11:30:00,19.96,20.0,19.91,19.92,55200.0,12.8097,12.8353,12.7776,12.784,55200.0
2006-02-22 12:00:00,19.92,19.96,19.91,19.94,59200.0,12.784,12.8097,12.7776,12.7968,59200.0
2006-02-22 12:30:00,19.93,19.97,19.91,19.96,39800.0,12.7904,12.8161,12.7776,12.8097,39800.0
2006-02-22 13:00:00,19.97,19.99,19.93,19.95,39600.0,12.8161,12.8289,12.7904,12.8032,39600.0
2006-02-22 13:30:00,19.95,19.96,19.93,19.93,39400.0,12.8032,12.8097,12.7904,12.7904,39400.0
2006-02-22 14:00:00,19.93,19.93,19.91,19.93,43200.0,12.7904,12.7904,12.7776,12.7904,43200.0
2006-02-22 14:30:00,19.92,19.95,19.92,19.92,40400.0,12.784,12.8032,12.784,12.784,40400.0
2006-02-22 15:00:00,19.91,19.96,19.88,19.96,76000.0,12.7776,12.8097,12.7583,12.8097,76000.0
2006-02-22 15:30:00,19.96,19.98,19.93,19.93,80800.0,12.8097,12.8225,12.7904,12.7904,80800.0
2006-02-23 09:30:00,19.84,19.88,19.71,19.86,85400.0,12.7326,12.7583,12.6492,12.7455,85400.0
2006-02-23 10:00:00,19.85,19.93,19.82,19.93,104400.0,12.7391,12.7904,12.7198,12.7904,104400.0
2006-02-23 10:30:00,19.93,19.98,19.92,19.97,67200.0,12.7904,12.8225,12.784,12.8161,67200.0
2006-02-23 11:00:00,19.97,20.15,19.97,20.15,91200.0,12.8161,12.9316,12.8161,12.9316,91200.0
2006-02-23 11:30:00,20.15,20.18,20.13,20.14,53800.0,12.9316,12.9508,12.9188,12.9252,53800.0
2006-02-23 12:00:00,20.13,20.16,20.11,20.11,23800.0,12.9188,12.938,12.9059,12.9059,23800.0
2006-02-23 12:30:00,20.12,20.18,20.09,20.09,49400.0,12.9123,12.9508,12.8931,12.8931,49400.0
2006-02-23 13:00:00,20.09,20.1,20.0,20.03,41800.0,12.8931,12.8995,12.8353,12.8546,41800.0
2006-02-23 13:30:00,20.03,20.05,19.98,20.01,44400.0,12.8546,12.8674,12.8225,12.8417,44400.0
2006-02-23 14:00:00,20.02,20.04,19.95,19.97,26000.0,12.8482,12.861,12.8032,12.8161,26000.0
2006-02-23 14:30:00,19.97,20.0,19.94,19.94,17600.0,12.8161,12.8353,12.7968,12.7968,17600.0
2006-02-23 15:00:00,19.94,19.97,19.89,19.9,46200.0,12.7968,12.8161,12.7647,12.7712,46200.0
2006-02-23 15:30:00,19.9,19.92,19.89,19.89,138600.0,12.7712,12.784,12.7647,12.7647,138600.0
2006-02-24 09:30:00,19.93,19.93,19.75,19.9,80000.0,12.7904,12.7904,12.6749,12.7712,80000.0
2006-02-24 10:00:00,19.9,19.92,19.82,19.83,64600.0,12.7712,12.784,12.7198,12.7262,64600.0
2006-02-24 10:30:00,19.82,19.89,19.8,19.89,111600.0,12.7198,12.7647,12.707,12.7647,111600.0
2006-02-24 11:00:00,19.89,19.93,19.84,19.85,54400.0,12.7647,12.7904,12.7326,12.7391,54400.0
2006-02-24 11:30:00,19.84,19.85,19.78,19.78,74600.0,12.7326,12.7391,12.6941,12.6941,74600.0
2006-02-24 12:00:00,19.79,19.81,19.77,19.81,63400.0,12.7006,12.7134,12.6877,12.7134,63400.0
2006-02-24 12:30:00,19.8,19.83,19.79,19.8,38000.0,12.707,12.7262,12.7006,12.707,38000.0
2006-02-24 13:00:00,19.8,19.83,19.79,19.81,117200.0,12.707,12.7262,12.7006,12.7134,117200.0
2006-02-24 13:30:00,19.81,19.82,19.8,19.81,38000.0,12.7134,12.7198,12.707,12.7134,38000.0
2006-02-24 14:00:00,19.81,19.86,19.81,19.86,36200.0,12.7134,12.7455,12.7134,12.7455,36200.0
2006-02-24 14:30:00,19.86,19.89,19.85,19.86,34000.0,12.7455,12.7647,12.7391,12.7455,34000.0
2006-02-24 15:00:00,19.86,19.91,19.86,19.91,47200.0,12.7455,12.7776,12.7455,12.7776,47200.0
2006-02-24 15:30:00,19.91,19.96,19.89,19.92,211000.0,12.7776,12.8097,12.7647,12.784,211000.0
2006-02-27 09:30:00,20.0,20.14,19.96,20.1,67600.0,12.8353,12.9252,12.8097,12.8995,67600.0
2006-02-27 10:00:00,20.11,20.15,20.04,20.1,106800.0,12.9059,12.9316,12.861,12.8995,106800.0
2006-02-27 10:30:00,20.1,20.1,20.06,20.06,32000.0,12.8995,12.8995,12.8738,12.8738,32000.0
2006-02-27 11:00:00,20.07,20.15,20.07,20.1,39200.0,12.8803,12.9316,12.8803,12.8995,39200.0
2006-02-27 11:30:00,20.1,20.14,20.09,20.12,12000.0,12.8995,12.9252,12.8931,12.9123,12000.0
2006-02-27 12:00:00,20.13,20.15,20.13,20.14,9000.0,12.9188,12.9316,12.9188,12.9252,9000.0
2006-02-27 12:30:00,20.13,20.13,20.1,20.11,25200.0,12.9188,12.9188,12.8995,12.9059,25200.0
2006-02-27 13:00:00,20.12,20.16,20.11,20.13,32600.0,12.9123,12.938,12.9059,12.9188,32600.0
2006-02-27 13:30:00,20.13,20.19,20.13,20.19,43200.0,12.9188,12.9573,12.9188,12.9573,43200.0
2006-02-27 14:00:00,20.19,20.25,20.18,20.25,125000.0,12.9573,12.9958,12.9508,12.9958,125000.0
2006-02-27 14:30:00,20.25,20.29,20.23,20.28,113800.0,12.9958,13.0214,12.9829,13.015,113800.0
2006-02-27 15:00:00,20.28,20.29,20.25,20.27,74400.0,13.015,13.0214,12.9958,13.0086,74400.0
2006-02-27 15:30:00,20.28,20.28,20.18,20.21,165400.0,13.015,13.015,12.9508,12.9701,165400.0
2006-02-28 09:30:00,20.17,20.39,20.11,20.29,124200.0,12.9444,13.0856,12.9059,13.0214,124200.0
2006-02-28 10:00:00,20.27,20.33,20.17,20.3,94600.0,13.0086,13.0471,12.9444,13.0279,94600.0
2006-02-28 10:30:00,20.29,20.29,20.16,20.25,130200.0,13.0214,13.0214,12.938,12.9958,130200.0
2006-02-28 11:00:00,20.25,20.29,20.2,20.23,73800.0,12.9958,13.0214,12.9637,12.9829,73800.0
2006-02-28 11:30:00,20.23,20.28,20.22,20.27,56600.0,12.9829,13.015,12.9765,13.0086,56600.0
2006-02-28 12:00:00,20.26,20.26,20.2,20.2,61400.0,13.0022,13.0022,12.9637,12.9637,61400.0
2006-02-28 12:30:00,20.18,20.25,20.18,20.24,73600.0,12.9508,12.9958,12.9508,12.9894,73600.0
2006-02-28 13:00:00,20.24,20.26,20.22,20.25,54200.0,12.9894,13.0022,12.9765,12.9958,54200.0
2006-02-28 13:30:00,20.25,20.27,20.17,20.22,87400.0,12.9958,13.0086,12.9444,12.9765,87400.0
2006-02-28 14:00:00,20.22,20.22,20.11,20.15,73000.0,12.9765,12.9765,12.9059,12.9316,73000.0
2006-02-28 14:30:00,20.14,20.16,20.12,20.14,122600.0,12.9252,12.938,12.9123,12.9252,122600.0
2006-02-28 15:00:00,20.14,20.23,20.14,20.23,104000.0,12.9252,12.9829,12.9252,12.9829,104000.0
2006-02-28 15:30:00,20.23,20.24,20.21,20.23,308600.0,12.9829,12.9894,12.9701,12.9829,308600.0
2006-03-01 09:30:00,20.25,20.39,20.23,20.25,112400.0,12.9958,13.0856,12.9829,12.9958,112400.0
2006-03-01 10:00:00,20.24,20.26,20.1,20.18,110600.0,12.9894,13.0022,12.8995,12.9508,110600.0
2006-03-01 10:30:00,20.18,20.36,20.18,20.36,116600.0,12.9508,13.0664,12.9508,13.0664,116600.0
2006-03-01 11:00:00,20.36,20.38,20.3,20.32,53600.0,13.0664,13.0792,13.0279,13.0407,53600.0
2006-03-01 11:30:00,20.32,20.36,20.3,20.35,32600.0,13.0407,13.0664,13.0279,13.0599,32600.0
2006-03-01 12:00:00,20.35,20.38,20.29,20.32,30000.0,13.0599,13.0792,13.0214,13.0407,30000.0
2006-03-01 12:30:00,20.32,20.32,20.3,20.3,50600.0,13.0407,13.0407,13.0279,13.0279,50600.0
2006-03-01 13:00:00,20.3,20.32,20.28,20.3,45400.0,13.0279,13.0407,13.015,13.0279,45400.0
2006-03-01 13:30:00,20.3,20.3,20.25,20.29,82800.0,13.0279,13.0279,12.9958,13.0214,82800.0
2006-03-01 14:00:00,20.29,20.3,20.25,20.28,48200.0,13.0214,13.0279,12.9958,13.015,48200.0
2006-03-01 14:30:00,20.29,20.39,20.29,20.36,28800.0,13.0214,13.0856,13.0214,13.0664,28800.0
2006-03-01 15:00:00,20.36,20.4,20.32,20.4,53400.0,13.0664,13.092,13.0407,13.092,53400.0
2006-03-01 15:30:00,20.4,20.43,20.38,20.41,128000.0,13.092,13.1113,13.0792,13.0985,128000.0
2006-03-02 09:30:00,20.37,20.38,20.2,20.2,163000.0,13.0728,13.0792,12.9637,12.9637,163000.0
2006-03-02 10:00:00,20.2,20.36,20.18,20.35,89400.0,12.9637,13.0664,12.9508,13.0599,89400.0
2006-03-02 10:30:00,20.33,20.36,20.23,20.24,113400.0,13.0471,13.0664,12.9829,12.9894,113400.0
2006-03-02 11:00:00,20.22,20.25,20.21,20.24,109200.0,12.9765,12.9958,12.9701,12.9894,109200.0
2006-03-02 11:30:00,20.23,20.25,20.2,20.21,58000.0,12.9829,12.9958,12.9637,12.9701,58000.0
2006-03-02 12:00:00,20.21,20.25,20.13,20.13,127800.0,12.9701,12.9958,12.9188,12.9188,127800.0
2006-03-02 12:30:00,20.13,20.17,20.08,20.15,167000.0,12.9188,12.9444,12.8867,12.9316,167000.0
2006-03-02 13:00:00,20.15,20.18,20.13,20.16,59400.0,12.9316,12.9508,12.9188,12.938,59400.0
2006-03-02 13:30:00,20.15,20.18,20.13,20.16,51200.0,12.9316,12.9508,12.9188,12.938,51200.0
2006-03-02 14:00:00,20.16,20.21,20.14,20.17,87400.0,12.938,12.9701,12.9252,12.9444,87400.0
2006-03-02 14:30:00,20.17,20.18,20.14,20.16,67000.0,12.9444,12.9508,12.9252,12.938,67000.0
2006-03-02 15:00:00,20.15,20.23,20.15,20.21,46600.0,12.9316,12.9829,12.9316,12.9701,46600.0
2006-03-02 15:30:00,20.21,20.22,20.17,20.21,119000.0,12.9701,12.9765,12.9444,12.9701,119000.0
2006-03-03 09:30:00,20.21,20.25,20.18,20.25,79000.0,12.9701,12.9958,12.9508,12.9958,79000.0
2006-03-03 10:00:00,20.25,20.25,20.18,20.2,44600.0,12.9958,12.9958,12.9508,12.9637,44600.0
2006-03-03 10:30:00,20.2,20.22,20.13,20.13,61400.0,12.9637,12.9765,12.9188,12.9188,61400.0
2006-03-03 11:00:00,20.13,20.15,20.11,20.11,29600.0,12.9188,12.9316,12.9059,12.9059,29600.0
2006-03-03 11:30:00,20.11,20.14,20.1,20.11,51600.0,12.9059,12.9252,12.8995,12.9059,51600.0
2006-03-03 12:00:00,20.11,20.2,20.11,20.2,25400.0,12.9059,12.9637,12.9059,12.9637,25400.0
2006-03-03 12:30:00,20.2,20.21,20.18,20.2,11600.0,12.9637,12.9701,12.9508,12.9637,11600.0
2006-03-03 13:00:00,20.2,20.22,20.16,20.22,19600.0,12.9637,12.9765,12.938,12.9765,19600.0
2006-03-03 13:30:00,20.24,20.33,20.22,20.3,71000.0,12.9894,13.0471,12.9765,13.0279,71000.0
2006-03-03 14:00:00,20.3,20.3,20.23,20.24,31200.0,13.0279,13.0279,12.9829,12.9894,31200.0
2006-03-03 14:30:00,20.24,20.26,20.2,20.26,34600.0,12.9894,13.0022,12.9637,13.0022,34600.0
2006-03-03 15:00:00,20.26,20.27,20.16,20.17,62800.0,13.0022,13.0086,12.938,12.9444,62800.0
2006-03-03 15:30:00,20.17,20.17,20.12,20.15,114600.0,12.9444,12.9444,12.9123,12.9316,114600.0
2006-03-06 09:30:00,20.1,20.1,19.95,20.02,65200.0,12.8995,12.8995,12.8032,12.8482,65200.0
2006-03-06 10:00:00,20.02,20.03,19.93,19.96,53600.0,12.8482,12.8546,12.7904,12.8097,53600.0
2006-03-06 10:30:00,19.97,19.98,19.9,19.96,34400.0,12.8161,12.8225,12.7712,12.8097,34400.0
2006-03-06 11:00:00,19.96,20.01,19.95,19.99,65000.0,12.8097,12.8417,12.8032,12.8289,65000.0
2006-03-06 11:30:00,20.0,20.02,19.97,19.99,36800.0,12.8353,12.8482,12.8161,12.8289,36800.0
2006-03-06 12:00:00,19.98,20.0,19.93,20.0,39600.0,12.8225,12.8353,12.7904,12.8353,39600.0
2006-03-06 12:30:00,20.0,20.04,19.99,20.04,56600.0,12.8353,12.861,12.8289,12.861,56600.0
2006-03-06 13:00:00,20.04,20.09,19.98,19.98,46800.0,12.861,12.8931,12.8225,12.8225,46800.0
2006-03-06 13:30:00,19.97,20.02,19.88,20.0,63600.0,12.8161,12.8482,12.7583,12.8353,63600.0
2006-03-06 14:00:00,20.0,20.03,19.96,19.97,110200.0,12.8353,12.8546,12.8097,12.8161,110200.0
2006-03-06 14:30:00,19.98,19.98,19.9,19.91,37000.0,12.8225,12.8225,12.7712,12.7776,37000.0
2006-03-06 15:00:00,19.9,19.91,19.84,19.85,129400.0,12.7712,12.7776,12.7326,12.7391,129400.0
2006-03-06 15:30:00,19.85,19.87,19.84,19.87,250200.0,12.7391,12.7519,12.7326,12.7519,250200.0
2006-03-07 09:30:00,19.78,19.79,19.71,19.74,267600.0,12.6941,12.7006,12.6492,12.6685,267600.0
2006-03-07 10:00:00,19.75,19.86,19.75,19.82,89600.0,12.6749,12.7455,12.6749,12.7198,89600.0
2006-03-07 10:30:00,19.82,19.85,19.71,19.71,56600.0,12.7198,12.7391,12.6492,12.6492,56600.0
2006-03-07 11:00:00,19.71,19.8,19.67,19.8,79400.0,12.6492,12.707,12.6235,12.707,79400.0
2006-03-07 11:30:00,19.8,19.86,19.8,19.85,39600.0,12.707,12.7455,12.707,12.7391,39600.0
2006-03-07 12:00:00,19.85,19.9,19.85,19.86,39200.0,12.7391,12.7712,12.7391,12.7455,39200.0
2006-03-07 12:30:00,19.86,19.86,19.83,19.84,46800.0,12.7455,12.7455,12.7262,12.7326,46800.0
2006-03-07 13:00:00,19.83,19.84,19.8,19.8,25200.0,12.7262,12.7326,12.707,12.707,25200.0
2006-03-07 13:30:00,19.8,19.83,19.8,19.83,42000.0,12.707,12.7262,12.707,12.7262,42000.0
2006-03-07 14:00:00,19.82,19.85,19.77,19.77,33600.0,12.7198,12.7391,12.6877,12.6877,33600.0
2006-03-07 14:30:00,19.76,19.86,19.74,19.84,142600.0,12.6813,12.7455,12.6685,12.7326,142600.0
2006-03-07 15:00:00,19.85,19.86,19.79,19.79,30800.0,12.7391,12.7455,12.7006,12.7006,30800.0
2006-03-07 15:30:00,19.78,19.82,19.77,19.78,105200.0,12.6941,12.7198,12.6877,12.6941,105200.0
2006-03-08 09:30:00,19.72,19.86,19.72,19.86,153000.0,12.6556,12.7455,12.6556,12.7455,153000.0
2006-03-08 10:00:00,19.87,19.9,19.75,19.85,74400.0,12.7519,12.7712,12.6749,12.7391,74400.0
2006-03-08 10:30:00,19.85,19.88,19.78,19.83,51200.0,12.7391,12.7583,12.6941,12.7262,51200.0
2006-03-08 11:00:00,19.85,19.89,19.8,19.81,54800.0,12.7391,12.7647,12.707,12.7134,54800.0
2006-03-08 11:30:00,19.81,19.85,19.75,19.83,87400.0,12.7134,12.7391,12.6749,12.7262,87400.0
2006-03-08 12:00:00,19.83,19.84,19.83,19.83,51400.0,12.7262,12.7326,12.7262,12.7262,51400.0
2006-03-08 12:30:00,19.83,19.9,19.81,19.89,59600.0,12.7262,12.7712,12.7134,12.7647,59600.0
2006-03-08 13:00:00,19.9,19.95,19.9,19.9,47200.0,12.7712,12.8032,12.7712,12.7712,47200.0
2006-03-08 13:30:00,19.9,19.93,19.88,19.88,71400.0,12.7712,12.7904,12.7583,12.7583,71400.0
2006-03-08 14:00:00,19.88,19.95,19.87,19.88,35600.0,12.7583,12.8032,12.7519,12.7583,35600.0
2006-03-08 14:30:00,19.89,19.94,19.88,19.89,108200.0,12.7647,12.7968,12.7583,12.7647,108200.0
2006-03-08 15:00:00,19.89,19.9,19.87,19.87,33800.0,12.7647,12.7712,12.7519,12.7519,33800.0
2006-03-08 15:30:00,19.87,19.88,19.79,19.81,261600.0,12.7519,12.7583,12.7006,12.7134,261600.0
2006-03-09 09:30:00,19.85,19.86,19.7,19.86,31200.0,12.7391,12.7455,12.6428,12.7455,31200.0
2006-03-09 10:00:00,19.86,19.88,19.8,19.81,19400.0,12.7455,12.7583,12.707,12.7134,19400.0
2006-03-09 10:30:00,19.81,19.85,19.81,19.84,24400.0,12.7134,12.7391,12.7134,12.7326,24400.0
2006-03-09 11:00:00,19.84,19.84,19.83,19.83,8400.0,12.7326,12.7326,12.7262,12.7262,8400.0
2006-03-09 11:30:00,19.83,19.83,19.75,19.75,56400.0,12.7262,12.7262,12.6749,12.6749,56400.0
2006-03-09 12:00:00,19.75,19.77,19.72,19.75,38400.0,12.6749,12.6877,12.6556,12.6749,38400.0
2006-03-09 12:30:00,19.74,19.76,19.74,19.75,24000.0,12.6685,12.6813,12.6685,12.6749,24000.0
2006-03-09 13:00:00,19.75,19.75,19.63,19.64,83000.0,12.6749,12.6749,12.5979,12.6043,83000.0
2006-03-09 13:30:00,19.64,19.75,19.64,19.75,268000.0,12.6043,12.6749,12.6043,12.6749,268000.0
2006-03-09 14:00:00,19.75,19.78,19.75,19.77,46000.0,12.6749,12.6941,12.6749,12.6877,46000.0
2006-03-09 14:30:00,19.77,19.78,19.73,19.74,48800.0,12.6877,12.6941,12.6621,12.6685,48800.0
2006-03-09 15:00:00,19.74,19.8,19.73,19.77,101400.0,12.6685,12.707,12.6621,12.6877,101400.0
2006-03-09 15:30:00,19.77,19.78,19.73,19.75,132800.0,12.6877,12.6941,12.6621,12.6749,132800.0
2006-03-10 09:30:00,19.75,19.75,19.42,19.58,269800.0,12.6749,12.6749,12.4631,12.5658,269800.0
2006-03-10 10:00:00,19.58,19.59,19.36,19.47,225400.0,12.5658,12.5722,12.4246,12.4952,225400.0
2006-03-10 10:30:00,19.48,19.65,19.48,19.6,154200.0,12.5016,12.6107,12.5016,12.5786,154200.0
2006-03-10 11:00:00,19.6,19.66,19.56,19.66,96000.0,12.5786,12.6171,12.553,12.6171,96000.0
2006-03-10 11:30:00,19.67,19.8,19.66,19.8,90400.0,12.6235,12.707,12.6171,12.707,90400.0
2006-03-10 12:00:00,19.79,19.87,19.79,19.84,59400.0,12.7006,12.7519,12.7006,12.7326,59400.0
2006-03-10 12:30:00,19.84,19.92,19.84,19.92,57400.0,12.7326,12.784,12.7326,12.784,57400.0
2006-03-10 13:00:00,19.92,19.95,19.81,19.81,55600.0,12.784,12.8032,12.7134,12.7134,55600.0
2006-03-10 13:30:00,19.82,19.82,19.75,19.78,24200.0,12.7198,12.7198,12.6749,12.6941,24200.0
2006-03-10 14:00:00,19.79,19.84,19.79,19.8,30200.0,12.7006,12.7326,12.7006,12.707,30200.0
2006-03-10 14:30:00,19.79,19.85,19.78,19.8,38000.0,12.7006,12.7391,12.6941,12.707,38000.0
2006-03-10 15:00:00,19.79,19.85,19.77,19.85,29000.0,12.7006,12.7391,12.6877,12.7391,29000.0
2006-03-10 15:30:00,19.85,19.88,19.83,19.83,79400.0,12.7391,12.7583,12.7262,12.7262,79400.0
2006-03-13 09:30:00,19.88,20.08,19.88,20.02,47000.0,12.7583,12.8867,12.7583,12.8482,47000.0
2006-03-13 10:00:00,20.0,20.07,20.0,20.01,38400.0,12.8353,12.8803,12.8353,12.8417,38400.0
2006-03-13 10:30:00,20.0,20.03,19.95,19.97,41800.0,12.8353,12.8546,12.8032,12.8161,41800.0
2006-03-13 11:00:00,19.97,19.97,19.92,19.97,38400.0,12.8161,12.8161,12.784,12.8161,38400.0
2006-03-13 11:30:00,19.97,20.0,19.96,20.0,22400.0,12.8161,12.8353,12.8097,12.8353,22400.0
2006-03-13 12:00:00,19.98,20.04,19.98,20.04,27800.0,12.8225,12.861,12.8225,12.861,27800.0
2006-03-13 12:30:00,20.03,20.1,20.02,20.09,62400.0,12.8546,12.8995,12.8482,12.8931,62400.0
2006-03-13 13:00:00,20.09,20.11,20.01,20.09,94800.0,12.8931,12.9059,12.8417,12.8931,94800.0
2006-03-13 13:30:00,20.1,20.11,19.97,19.97,124400.0,12.8995,12.9059,12.8161,12.8161,124400.0
2006-03-13 14:00:00,19.97,20.06,19.97,20.02,127600.0,12.8161,12.8738,12.8161,12.8482,127600.0
2006-03-13 14:30:00,20.02,20.03,19.97,20.03,168800.0,12.8482,12.8546,12.8161,12.8546,168800.0
2006-03-13 15:00:00,20.03,20.07,20.01,20.04,90200.0,12.8546,12.8803,12.8417,12.861,90200.0
2006-03-13 15:30:00,20.04,20.08,20.03,20.07,132200.0,12.861,12.8867,12.8546,12.8803,132200.0
2006-03-14 09:30:00,20.07,20.23,20.05,20.17,68400.0,12.8803,12.9829,12.8674,12.9444,68400.0
2006-03-14 10:00:00,20.17,20.18,20.11,20.16,39000.0,12.9444,12.9508,12.9059,12.938,39000.0
2006-03-14 10:30:00,20.16,20.24,20.09,20.24,37400.0,12.938,12.9894,12.8931,12.9894,37400.0
2006-03-14 11:00:00,20.23,20.25,20.2,20.25,64800.0,12.9829,12.9958,12.9637,12.9958,64800.0
2006-03-14 11:30:00,20.25,20.26,20.21,20.22,39200.0,12.9958,13.0022,12.9701,12.9765,39200.0
2006-03-14 12:00:00,20.21,20.22,20.19,20.2,28400.0,12.9701,12.9765,12.9573,12.9637,28400.0
2006-03-14 12:30:00,20.2,20.2,20.04,20.07,121600.0,12.9637,12.9637,12.861,12.8803,121600.0
2006-03-14 13:00:00,20.07,20.24,20.07,20.24,42200.0,12.8803,12.9894,12.8803,12.9894,42200.0
2006-03-14 13:30:00,20.23,20.23,20.2,20.2,35600.0,12.9829,12.9829,12.9637,12.9637,35600.0
2006-03-14 14:00:00,20.19,20.27,20.18,20.27,24400.0,12.9573,13.0086,12.9508,13.0086,24400.0
2006-03-14 14:30:00,20.26,20.28,20.22,20.23,32200.0,13.0022,13.015,12.9765,12.9829,32200.0
2006-03-14 15:00:00,20.23,20.25,20.21,20.22,26600.0,12.9829,12.9958,12.9701,12.9765,26600.0
2006-03-14 15:30:00,20.22,20.24,20.21,20.22,84200.0,12.9765,12.9894,12.9701,12.9765,84200.0
2006-03-15 09:30:00,20.25,20.55,20.21,20.55,127600.0,12.9958,13.1883,12.9701,13.1883,127600.0
2006-03-15 10:00:00,20.6,20.64,20.45,20.56,122600.0,13.2204,13.2461,13.1241,13.1947,122600.0
2006-03-15 10:30:00,20.55,20.59,20.42,20.45,91600.0,13.1883,13.214,13.1049,13.1241,91600.0
2006-03-15 11:00:00,20.46,20.57,20.46,20.57,64600.0,13.1305,13.2011,13.1305,13.2011,64600.0
2006-03-15 11:30:00,20.56,20.56,20.49,20.49,71000.0,13.1947,13.1947,13.1498,13.1498,71000.0
2006-03-15 12:00:00,20.49,20.57,20.49,20.56,80800.0,13.1498,13.2011,13.1498,13.1947,80800.0
2006-03-15 12:30:00,20.55,20.58,20.54,20.56,80000.0,13.1883,13.2076,13.1819,13.1947,80000.0
2006-03-15 13:00:00,20.56,20.56,20.5,20.55,73400.0,13.1947,13.1947,13.1562,13.1883,73400.0
2006-03-15 13:30:00,20.55,20.56,20.53,20.55,61200.0,13.1883,13.1947,13.1755,13.1883,61200.0
2006-03-15 14:00:00,20.55,20.65,20.54,20.64,99000.0,13.1883,13.2525,13.1819,13.2461,99000.0
2006-03-15 14:30:00,20.64,20.65,20.63,20.65,70600.0,13.2461,13.2525,13.2396,13.2525,70600.0
2006-03-15 15:00:00,20.65,20.68,20.64,20.67,84800.0,13.2525,13.2717,13.2461,13.2653,84800.0
2006-03-15 15:30:00,20.67,20.68,20.64,20.66,126600.0,13.2653,13.2717,13.2461,13.2589,126600.0
2006-03-16 09:30:00,20.69,20.76,20.6,20.61,70800.0,13.2781,13.3231,13.2204,13.2268,70800.0
2006-03-16 10:00:00,20.62,20.68,20.58,20.61,76800.0,13.2332,13.2717,13.2076,13.2268,76800.0
2006-03-16 10:30:00,20.61,20.72,20.61,20.71,53000.0,13.2268,13.2974,13.2268,13.291,53000.0
2006-03-16 11:00:00,20.71,20.73,20.66,20.7,36800.0,13.291,13.3038,13.2589,13.2846,36800.0
2006-03-16 11:30:00,20.7,20.7,20.61,20.66,37800.0,13.2846,13.2846,13.2268,13.2589,37800.0
2006-03-16 12:00:00,20.66,20.73,20.65,20.73,50200.0,13.2589,13.3038,13.2525,13.3038,50200.0
2006-03-16 12:30:00,20.74,20.75,20.73,20.73,66400.0,13.3102,13.3167,13.3038,13.3038,66400.0
2006-03-16 13:00:00,20.73,20.75,20.7,20.74,47800.0,13.3038,13.3167,13.2846,13.3102,47800.0
2006-03-16 13:30:00,20.74,20.8,20.7,20.7,97600.0,13.3102,13.3487,13.2846,13.2846,97600.0
2006-03-16 14:00:00,20.7,20.73,20.7,20.73,97400.0,13.2846,13.3038,13.2846,13.3038,97400.0
2006-03-16 14:30:00,20.73,20.75,20.71,20.72,134000.0,13.3038,13.3167,13.291,13.2974,134000.0
2006-03-16 15:00:00,20.73,20.75,20.71,20.73,76000.0,13.3038,13.3167,13.291,13.3038,76000.0
2006-03-16 15:30:00,20.74,20.74,20.65,20.65,102800.0,13.3102,13.3102,13.2525,13.2525,102800.0
2006-03-17 09:30:00,20.8,20.99,20.72,20.85,656200.0,13.3487,13.4707,13.2974,13.3808,656200.0
2006-03-17 10:00:00,20.8,20.99,20.8,20.93,54000.0,13.3487,13.4707,13.3487,13.4322,54000.0
2006-03-17 10:30:00,20.93,20.95,20.89,20.95,47400.0,13.4322,13.445,13.4065,13.445,47400.0
2006-03-17 11:00:00,20.94,20.98,20.91,20.93,79000.0,13.4386,13.4643,13.4193,13.4322,79000.0
2006-03-17 11:30:00,20.93,21.06,20.92,21.06,88400.0,13.4322,13.5156,13.4258,13.5156,88400.0
2006-03-17 12:00:00,21.06,21.18,21.05,21.17,102400.0,13.5156,13.5926,13.5092,13.5862,102400.0
2006-03-17 12:30:00,21.17,21.22,21.09,21.14,56000.0,13.5862,13.6183,13.5349,13.5669,56000.0
2006-03-17 13:00:00,21.14,21.23,21.11,21.15,74200.0,13.5669,13.6247,13.5477,13.5734,74200.0
2006-03-17 13:30:00,21.16,21.24,21.05,21.05,128000.0,13.5798,13.6311,13.5092,13.5092,128000.0
2006-03-17 14:00:00,21.05,21.11,21.05,21.11,90600.0,13.5092,13.5477,13.5092,13.5477,90600.0
2006-03-17 14:30:00,21.11,21.14,21.09,21.14,100800.0,13.5477,13.5669,13.5349,13.5669,100800.0
2006-03-17 15:00:00,21.14,21.22,21.14,21.17,178600.0,13.5669,13.6183,13.5669,13.5862,178600.0
2006-03-17 15:30:00,21.17,21.27,21.17,21.21,289000.0,13.5862,13.6504,13.5862,13.6119,289000.0
2006-03-20 09:30:00,21.5,22.24,21.3,21.34,1448400.0,13.798,14.2729,13.6696,13.6953,1448400.0
2006-03-20 10:00:00,21.34,21.6,21.15,21.43,545800.0,13.6953,13.8622,13.5734,13.7531,545800.0
2006-03-20 10:30:00,21.44,21.6,21.43,21.48,243800.0,13.7595,13.8622,13.7531,13.7851,243800.0
2006-03-20 11:00:00,21.48,21.57,21.42,21.42,275000.0,13.7851,13.8429,13.7466,13.7466,275000.0
2006-03-20 11:30:00,21.43,21.43,21.31,21.38,212400.0,13.7531,13.7531,13.676,13.721,212400.0
2006-03-20 12:00:00,21.36,21.36,21.17,21.17,96800.0,13.7081,13.7081,13.5862,13.5862,96800.0
2006-03-20 12:30:00,21.17,21.25,21.1,21.23,122000.0,13.5862,13.6375,13.5413,13.6247,122000.0
2006-03-20 13:00:00,21.23,21.25,21.18,21.24,82600.0,13.6247,13.6375,13.5926,13.6311,82600.0
2006-03-20 13:30:00,21.25,21.31,21.13,21.13,78000.0,13.6375,13.676,13.5605,13.5605,78000.0
2006-03-20 14:00:00,21.13,21.16,21.11,21.15,116400.0,13.5605,13.5798,13.5477,13.5734,116400.0
2006-03-20 14:30:00,21.15,21.15,21.05,21.11,114200.0,13.5734,13.5734,13.5092,13.5477,114200.0
2006-03-20 15:00:00,21.1,21.13,21.03,21.03,74600.0,13.5413,13.5605,13.4963,13.4963,74600.0
2006-03-20 15:30:00,21.03,21.23,21.03,21.13,276600.0,13.4963,13.6247,13.4963,13.5605,276600.0
2006-03-21 09:30:00,21.08,21.08,20.84,20.9,163600.0,13.5284,13.5284,13.3744,13.4129,163600.0
2006-03-21 10:00:00,20.9,20.93,20.82,20.91,154600.0,13.4129,13.4322,13.3616,13.4193,154600.0
2006-03-21 10:30:00,20.9,21.0,20.89,20.95,201800.0,13.4129,13.4771,13.4065,13.445,201800.0
2006-03-21 11:00:00,20.95,21.02,20.95,21.0,161400.0,13.445,13.4899,13.445,13.4771,161400.0
2006-03-21 11:30:00,21.0,21.05,20.93,20.93,129800.0,13.4771,13.5092,13.4322,13.4322,129800.0
2006-03-21 12:00:00,20.93,20.97,20.92,20.92,48600.0,13.4322,13.4578,13.4258,13.4258,48600.0
2006-03-21 12:30:00,20.91,20.98,20.89,20.94,82600.0,13.4193,13.4643,13.4065,13.4386,82600.0
2006-03-21 13:00:00,20.92,20.97,20.92,20.92,53400.0,13.4258,13.4578,13.4258,13.4258,53400.0
2006-03-21 13:30:00,20.92,20.93,20.88,20.9,214600.0,13.4258,13.4322,13.4001,13.4129,214600.0
2006-03-21 14:00:00,20.9,20.91,20.84,20.85,110600.0,13.4129,13.4193,13.3744,13.3808,110600.0
2006-03-21 14:30:00,20.84,20.9,20.83,20.89,99400.0,13.3744,13.4129,13.368,13.4065,99400.0
2006-03-21 15:00:00,20.89,20.89,20.83,20.86,105800.0,13.4065,13.4065,13.368,13.3872,105800.0
2006-03-21 15:30:00,20.86,20.91,20.85,20.9,181800.0,13.3872,13.4193,13.3808,13.4129,181800.0
2006-03-22 09:30:00,20.88,21.07,20.85,21.03,185800.0,13.4001,13.522,13.3808,13.4963,185800.0
2006-03-22 10:00:00,21.04,21.05,20.97,20.97,84800.0,13.5028,13.5092,13.4578,13.4578,84800.0
2006-03-22 10:30:00,20.97,20.97,20.8,20.87,205000.0,13.4578,13.4578,13.3487,13.3937,205000.0
2006-03-22 11:00:00,20.88,20.91,20.82,20.85,113600.0,13.4001,13.4193,13.3616,13.3808,113600.0
2006-03-22 11:30:00,20.85,20.95,20.84,20.93,85600.0,13.3808,13.445,13.3744,13.4322,85600.0
2006-03-22 12:00:00,20.93,20.97,20.93,20.96,55600.0,13.4322,13.4578,13.4322,13.4514,55600.0
2006-03-22 12:30:00,20.95,20.95,20.88,20.88,63800.0,13.445,13.445,13.4001,13.4001,63800.0
2006-03-22 13:00:00,20.88,20.93,20.88,20.92,79800.0,13.4001,13.4322,13.4001,13.4258,79800.0
2006-03-22 13:30:00,20.92,20.96,20.89,20.96,91200.0,13.4258,13.4514,13.4065,13.4514,91200.0
2006-03-22 14:00:00,20.95,20.97,20.86,20.86,103000.0,13.445,13.4578,13.3872,13.3872,103000.0
2006-03-22 14:30:00,20.86,20.9,20.86,20.89,159600.0,13.3872,13.4129,13.3872,13.4065,159600.0
2006-03-22 15:00:00,20.89,20.89,20.85,20.86,91600.0,13.4065,13.4065,13.3808,13.3872,91600.0
2006-03-22 15:30:00,20.86,20.93,20.86,20.92,251400.0,13.3872,13.4322,13.3872,13.4258,251400.0
2006-03-23 09:30:00,20.81,21.0,20.81,21.0,197400.0,13.3552,13.4771,13.3552,13.4771,197400.0
2006-03-23 10:00:00,21.0,21.18,21.0,21.06,200200.0,13.4771,13.5926,13.4771,13.5156,200200.0
2006-03-23 10:30:00,21.06,21.07,20.95,20.96,129200.0,13.5156,13.522,13.445,13.4514,129200.0
2006-03-23 11:00:00,20.97,21.0,20.93,20.98,94400.0,13.4578,13.4771,13.4322,13.4643,94400.0
2006-03-23 11:30:00,20.98,20.98,20.92,20.95,74800.0,13.4643,13.4643,13.4258,13.445,74800.0
2006-03-23 12:00:00,20.95,20.95,20.89,20.9,62000.0,13.445,13.445,13.4065,13.4129,62000.0
2006-03-23 12:30:00,20.9,20.95,20.88,20.9,85000.0,13.4129,13.445,13.4001,13.4129,85000.0
2006-03-23 13:00:00,20.91,20.95,20.91,20.91,77200.0,13.4193,13.445,13.4193,13.4193,77200.0
2006-03-23 13:30:00,20.91,20.97,20.9,20.96,93400.0,13.4193,13.4578,13.4129,13.4514,93400.0
2006-03-23 14:00:00,20.97,20.98,20.93,20.93,110200.0,13.4578,13.4643,13.4322,13.4322,110200.0
2006-03-23 14:30:00,20.93,20.93,20.8,20.81,160000.0,13.4322,13.4322,13.3487,13.3552,160000.0
2006-03-23 15:00:00,20.81,20.86,20.8,20.85,300600.0,13.3552,13.3872,13.3487,13.3808,300600.0
2006-03-23 15:30:00,20.85,20.86,20.84,20.86,228400.0,13.3808,13.3872,13.3744,13.3872,228400.0
2006-03-24 09:30:00,20.68,20.86,20.68,20.8,232000.0,13.2717,13.3872,13.2717,13.3487,232000.0
2006-03-24 10:00:00,20.8,21.03,20.8,21.03,128800.0,13.3487,13.4963,13.3487,13.4963,128800.0
2006-03-24 10:30:00,21.04,21.04,20.98,21.01,47400.0,13.5028,13.5028,13.4643,13.4835,47400.0
2006-03-24 11:00:00,21.01,21.05,20.99,21.0,74400.0,13.4835,13.5092,13.4707,13.4771,74400.0
2006-03-24 11:30:00,21.0,21.0,20.95,21.0,82800.0,13.4771,13.4771,13.445,13.4771,82800.0
2006-03-24 12:00:00,21.0,21.03,20.99,21.0,58200.0,13.4771,13.4963,13.4707,13.4771,58200.0
2006-03-24 12:30:00,21.0,21.04,21.0,21.02,154400.0,13.4771,13.5028,13.4771,13.4899,154400.0
2006-03-24 13:00:00,21.01,21.05,21.0,21.04,133800.0,13.4835,13.5092,13.4771,13.5028,133800.0
2006-03-24 13:30:00,21.04,21.07,21.02,21.02,55200.0,13.5028,13.522,13.4899,13.4899,55200.0
2006-03-24 14:00:00,21.01,21.06,20.99,21.01,68600.0,13.4835,13.5156,13.4707,13.4835,68600.0
2006-03-24 14:30:00,21.02,21.08,21.01,21.05,64200.0,13.4899,13.5284,13.4835,13.5092,64200.0
2006-03-24 15:00:00,21.05,21.06,21.02,21.04,78600.0,13.5092,13.5156,13.4899,13.5028,78600.0
2006-03-24 15:30:00,21.04,21.13,21.04,21.09,199600.0,13.5028,13.5605,13.5028,13.5349,199600.0
2006-03-27 09:30:00,21.1,21.23,20.98,21.09,211800.0,13.5413,13.6247,13.4643,13.5349,211800.0
2006-03-27 10:00:00,21.09,21.16,21.03,21.16,72000.0,13.5349,13.5798,13.4963,13.5798,72000.0
2006-03-27 10:30:00,21.16,21.23,21.14,21.14,82600.0,13.5798,13.6247,13.5669,13.5669,82600.0
2006-03-27 11:00:00,21.13,21.21,21.1,21.2,110800.0,13.5605,13.6119,13.5413,13.6054,110800.0
2006-03-27 11:30:00,21.2,21.25,21.2,21.24,77400.0,13.6054,13.6375,13.6054,13.6311,77400.0
2006-03-27 12:00:00,21.24,21.3,21.24,21.29,79400.0,13.6311,13.6696,13.6311,13.6632,79400.0
2006-03-27 12:30:00,21.3,21.4,21.3,21.37,88600.0,13.6696,13.7338,13.6696,13.7145,88600.0
2006-03-27 13:00:00,21.38,21.56,21.38,21.5,225600.0,13.721,13.8365,13.721,13.798,225600.0
2006-03-27 13:30:00,21.52,21.54,21.49,21.5,121200.0,13.8108,13.8236,13.7916,13.798,121200.0
2006-03-27 14:00:00,21.5,21.5,21.43,21.45,143000.0,13.798,13.798,13.7531,13.7659,143000.0
2006-03-27 14:30:00,21.47,21.5,21.45,21.49,125200.0,13.7787,13.798,13.7659,13.7916,125200.0
2006-03-27 15:00:00,21.48,21.55,21.47,21.54,181800.0,13.7851,13.8301,13.7787,13.8236,181800.0
2006-03-27 15:30:00,21.54,21.54,21.38,21.42,332800.0,13.8236,13.8236,13.721,13.7466,332800.0
2006-03-28 09:30:00,21.38,21.38,21.22,21.25,96400.0,13.721,13.721,13.6183,13.6375,96400.0
2006-03-28 10:00:00,21.25,21.4,21.25,21.34,100000.0,13.6375,13.7338,13.6375,13.6953,100000.0
2006-03-28 10:30:00,21.34,21.4,21.32,21.35,51000.0,13.6953,13.7338,13.6825,13.7017,51000.0
2006-03-28 11:00:00,21.35,21.38,21.34,21.36,34600.0,13.7017,13.721,13.6953,13.7081,34600.0
2006-03-28 11:30:00,21.35,21.36,21.32,21.34,75200.0,13.7017,13.7081,13.6825,13.6953,75200.0
2006-03-28 12:00:00,21.34,21.42,21.32,21.41,178000.0,13.6953,13.7466,13.6825,13.7402,178000.0
2006-03-28 12:30:00,21.41,21.45,21.41,21.43,25400.0,13.7402,13.7659,13.7402,13.7531,25400.0
2006-03-28 13:00:00,21.43,21.43,21.33,21.37,65200.0,13.7531,13.7531,13.6889,13.7145,65200.0
2006-03-28 13:30:00,21.36,21.38,21.33,21.35,54200.0,13.7081,13.721,13.6889,13.7017,54200.0
2006-03-28 14:00:00,21.35,21.4,21.24,21.25,93600.0,13.7017,13.7338,13.6311,13.6375,93600.0
2006-03-28 14:30:00,21.25,21.28,21.17,21.25,196400.0,13.6375,13.6568,13.5862,13.6375,196400.0
2006-03-28 15:00:00,21.25,21.31,21.21,21.28,119400.0,13.6375,13.676,13.6119,13.6568,119400.0
2006-03-28 15:30:00,21.28,21.33,21.28,21.3,160600.0,13.6568,13.6889,13.6568,13.6696,160600.0
2006-03-29 09:30:00,21.18,21.3,21.18,21.2,96800.0,13.5926,13.6696,13.5926,13.6054,96800.0
2006-03-29 10:00:00,21.2,21.21,21.1,21.11,64000.0,13.6054,13.6119,13.5413,13.5477,64000.0
2006-03-29 10:30:00,21.11,21.12,21.09,21.11,58000.0,13.5477,13.5541,13.5349,13.5477,58000.0
2006-03-29 11:00:00,21.11,21.33,21.1,21.33,81200.0,13.5477,13.6889,13.5413,13.6889,81200.0
2006-03-29 11:30:00,21.33,21.36,21.32,21.36,38000.0,13.6889,13.7081,13.6825,13.7081,38000.0
2006-03-29 12:00:00,21.36,21.43,21.36,21.43,40000.0,13.7081,13.7531,13.7081,13.7531,40000.0
2006-03-29 12:30:00,21.43,21.43,21.36,21.36,32200.0,13.7531,13.7531,13.7081,13.7081,32200.0
2006-03-29 13:00:00,21.37,21.41,21.35,21.39,43000.0,13.7145,13.7402,13.7017,13.7274,43000.0
2006-03-29 13:30:00,21.39,21.42,21.38,21.41,39200.0,13.7274,13.7466,13.721,13.7402,39200.0
2006-03-29 14:00:00,21.41,21.45,21.4,21.42,66000.0,13.7402,13.7659,13.7338,13.7466,66000.0
2006-03-29 14:30:00,21.42,21.43,21.37,21.39,44200.0,13.7466,13.7531,13.7145,13.7274,44200.0
2006-03-29 15:00:00,21.39,21.41,21.38,21.4,56400.0,13.7274,13.7402,13.721,13.7338,56400.0
2006-03-29 15:30:00,21.41,21.41,21.27,21.27,237800.0,13.7402,13.7402,13.6504,13.6504,237800.0
2006-03-30 09:30:00,21.32,21.4,21.2,21.36,69000.0,13.6825,13.7338,13.6054,13.7081,69000.0
2006-03-30 10:00:00,21.36,21.47,21.33,21.33,64000.0,13.7081,13.7787,13.6889,13.6889,64000.0
2006-03-30 10:30:00,21.33,21.37,21.26,21.3,127000.0,13.6889,13.7145,13.644,13.6696,127000.0
2006-03-30 11:00:00,21.3,21.32,21.18,21.25,101800.0,13.6696,13.6825,13.5926,13.6375,101800.0
2006-03-30 11:30:00,21.25,21.27,21.22,21.22,53000.0,13.6375,13.6504,13.6183,13.6183,53000.0
2006-03-30 12:00:00,21.22,21.29,21.22,21.28,21600.0,13.6183,13.6632,13.6183,13.6568,21600.0
2006-03-30 12:30:00,21.28,21.28,21.23,21.26,32400.0,13.6568,13.6568,13.6247,13.644,32400.0
2006-03-30 13:00:00,21.25,21.25,21.18,21.18,44600.0,13.6375,13.6375,13.5926,13.5926,44600.0
2006-03-30 13:30:00,21.18,21.21,21.13,21.17,47000.0,13.5926,13.6119,13.5605,13.5862,47000.0
2006-03-30 14:00:00,21.17,21.19,21.1,21.15,89800.0,13.5862,13.599,13.5413,13.5734,89800.0
2006-03-30 14:30:00,21.15,21.15,21.09,21.13,35600.0,13.5734,13.5734,13.5349,13.5605,35600.0
2006-03-30 15:00:00,21.13,21.22,21.13,21.19,54400.0,13.5605,13.6183,13.5605,13.599,54400.0
2006-03-30 15:30:00,21.18,21.19,21.12,21.18,125400.0,13.5926,13.599,13.5541,13.5926,125400.0
2006-03-31 09:30:00,21.25,21.38,21.23,21.36,58200.0,13.6375,13.721,13.6247,13.7081,58200.0
2006-03-31 10:00:00,21.36,21.48,21.24,21.41,191000.0,13.7081,13.7851,13.6311,13.7402,191000.0
2006-03-31 10:30:00,21.36,21.43,21.36,21.37,71000.0,13.7081,13.7531,13.7081,13.7145,71000.0
2006-03-31 11:00:00,21.37,21.44,21.34,21.42,41000.0,13.7145,13.7595,13.6953,13.7466,41000.0
2006-03-31 11:30:00,21.41,21.41,21.3,21.38,47800.0,13.7402,13.7402,13.6696,13.721,47800.0
2006-03-31 12:00:00,21.38,21.46,21.38,21.45,28800.0,13.721,13.7723,13.721,13.7659,28800.0
2006-03-31 12:30:00,21.44,21.48,21.42,21.42,31600.0,13.7595,13.7851,13.7466,13.7466,31600.0
2006-03-31 13:00:00,21.42,21.43,21.38,21.38,69400.0,13.7466,13.7531,13.721,13.721,69400.0
2006-03-31 13:30:00,21.38,21.38,21.24,21.25,66600.0,13.721,13.721,13.6311,13.6375,66600.0
2006-03-31 14:00:00,21.25,21.36,21.21,21.32,69200.0,13.6375,13.7081,13.6119,13.6825,69200.0
2006-03-31 14:30:00,21.32,21.34,21.25,21.25,88800.0,13.6825,13.6953,13.6375,13.6375,88800.0
2006-03-31 15:00:00,21.27,21.28,21.22,21.25,71200.0,13.6504,13.6568,13.6183,13.6375,71200.0
2006-03-31 15:30:00,21.25,21.26,21.17,21.17,153200.0,13.6375,13.644,13.5862,13.5862,153200.0
2006-04-03 09:30:00,21.21,21.21,21.07,21.14,128000.0,13.6119,13.6119,13.522,13.5669,128000.0
2006-04-03 10:00:00,21.14,21.4,21.14,21.28,141000.0,13.5669,13.7338,13.5669,13.6568,141000.0
2006-04-03 10:30:00,21.28,21.32,21.27,21.27,251200.0,13.6568,13.6825,13.6504,13.6504,251200.0
2006-04-03 11:00:00,21.27,21.29,21.13,21.19,199600.0,13.6504,13.6632,13.5605,13.599,199600.0
2006-04-03 11:30:00,21.18,21.22,21.13,21.17,141600.0,13.5926,13.6183,13.5605,13.5862,141600.0
2006-04-03 12:00:00,21.17,21.17,21.06,21.06,76000.0,13.5862,13.5862,13.5156,13.5156,76000.0
2006-04-03 12:30:00,21.06,21.06,20.93,20.98,156600.0,13.5156,13.5156,13.4322,13.4643,156600.0
2006-04-03 13:00:00,20.98,21.01,20.82,20.85,355800.0,13.4643,13.4835,13.3616,13.3808,355800.0
2006-04-03 13:30:00,20.86,20.96,20.85,20.88,66800.0,13.3872,13.4514,13.3808,13.4001,66800.0
2006-04-03 14:00:00,20.87,20.89,20.79,20.79,59800.0,13.3937,13.4065,13.3423,13.3423,59800.0
2006-04-03 14:30:00,20.79,20.83,20.75,20.77,104200.0,13.3423,13.368,13.3167,13.3295,104200.0
2006-04-03 15:00:00,20.77,20.92,20.77,20.92,134400.0,13.3295,13.4258,13.3295,13.4258,134400.0
2006-04-03 15:30:00,20.92,20.93,20.81,20.88,192000.0,13.4258,13.4322,13.3552,13.4001,192000.0
2006-04-04 09:30:00,20.9,21.04,20.9,21.01,55800.0,13.4129,13.5028,13.4129,13.4835,55800.0
2006-04-04 10:00:00,21.01,21.11,21.0,21.0,74200.0,13.4835,13.5477,13.4771,13.4771,74200.0
2006-04-04 10:30:00,21.0,21.08,20.99,21.07,58600.0,13.4771,13.5284,13.4707,13.522,58600.0
2006-04-04 11:00:00,21.07,21.07,21.02,21.07,69800.0,13.522,13.522,13.4899,13.522,69800.0
2006-04-04 11:30:00,21.05,21.25,21.05,21.25,50800.0,13.5092,13.6375,13.5092,13.6375,50800.0
2006-04-04 12:00:00,21.25,21.25,21.14,21.22,93200.0,13.6375,13.6375,13.5669,13.6183,93200.0
2006-04-04 12:30:00,21.23,21.32,21.23,21.31,32600.0,13.6247,13.6825,13.6247,13.676,32600.0
2006-04-04 13:00:00,21.31,21.34,21.31,21.33,45800.0,13.676,13.6953,13.676,13.6889,45800.0
2006-04-04 13:30:00,21.32,21.35,21.29,21.33,39200.0,13.6825,13.7017,13.6632,13.6889,39200.0
2006-04-04 14:00:00,21.33,21.43,21.32,21.41,61600.0,13.6889,13.7531,13.6825,13.7402,61600.0
2006-04-04 14:30:00,21.41,21.42,21.35,21.38,133600.0,13.7402,13.7466,13.7017,13.721,133600.0
2006-04-04 15:00:00,21.38,21.42,21.36,21.36,67600.0,13.721,13.7466,13.7081,13.7081,67600.0
2006-04-04 15:30:00,21.36,21.4,21.32,21.36,139800.0,13.7081,13.7338,13.6825,13.7081,139800.0
2006-04-05 09:30:00,21.46,21.54,21.43,21.5,78600.0,13.7723,13.8236,13.7531,13.798,78600.0
2006-04-05 10:00:00,21.51,21.68,21.44,21.45,96800.0,13.8044,13.9135,13.7595,13.7659,96800.0
2006-04-05 10:30:00,21.45,21.45,21.38,21.38,55200.0,13.7659,13.7659,13.721,13.721,55200.0
2006-04-05 11:00:00,21.38,21.43,21.38,21.41,49200.0,13.721,13.7531,13.721,13.7402,49200.0
2006-04-05 11:30:00,21.4,21.41,21.36,21.39,48800.0,13.7338,13.7402,13.7081,13.7274,48800.0
2006-04-05 12:00:00,21.39,21.41,21.36,21.4,30400.0,13.7274,13.7402,13.7081,13.7338,30400.0
2006-04-05 12:30:00,21.4,21.47,21.4,21.47,40800.0,13.7338,13.7787,13.7338,13.7787,40800.0
2006-04-05 13:00:00,21.47,21.5,21.46,21.47,36000.0,13.7787,13.798,13.7723,13.7787,36000.0
2006-04-05 13:30:00,21.48,21.49,21.43,21.48,45600.0,13.7851,13.7916,13.7531,13.7851,45600.0
2006-04-05 14:00:00,21.48,21.5,21.45,21.49,28600.0,13.7851,13.798,13.7659,13.7916,28600.0
2006-04-05 14:30:00,21.49,21.5,21.45,21.49,44200.0,13.7916,13.798,13.7659,13.7916,44200.0
2006-04-05 15:00:00,21.5,21.5,21.46,21.5,73400.0,13.798,13.798,13.7723,13.798,73400.0
2006-04-05 15:30:00,21.5,21.51,21.45,21.45,91600.0,13.798,13.8044,13.7659,13.7659,91600.0
2006-04-06 09:30:00,21.45,21.59,21.36,21.55,76000.0,13.7659,13.8557,13.7081,13.8301,76000.0
2006-04-06 10:00:00,21.55,21.55,21.46,21.46,45200.0,13.8301,13.8301,13.7723,13.7723,45200.0
2006-04-06 10:30:00,21.47,21.53,21.45,21.5,37800.0,13.7787,13.8172,13.7659,13.798,37800.0
2006-04-06 11:00:00,21.5,21.54,21.48,21.5,50000.0,13.798,13.8236,13.7851,13.798,50000.0
2006-04-06 11:30:00,21.49,21.55,21.48,21.5,74800.0,13.7916,13.8301,13.7851,13.798,74800.0
2006-04-06 12:00:00,21.5,21.58,21.5,21.53,56200.0,13.798,13.8493,13.798,13.8172,56200.0
2006-04-06 12:30:00,21.54,21.58,21.53,21.55,17200.0,13.8236,13.8493,13.8172,13.8301,17200.0
2006-04-06 13:00:00,21.56,21.61,21.54,21.61,19000.0,13.8365,13.8686,13.8236,13.8686,19000.0
2006-04-06 13:30:00,21.6,21.74,21.6,21.69,55600.0,13.8622,13.952,13.8622,13.9199,55600.0
2006-04-06 14:00:00,21.7,21.73,21.68,21.68,50200.0,13.9263,13.9456,13.9135,13.9135,50200.0
2006-04-06 14:30:00,21.68,21.73,21.68,21.71,69400.0,13.9135,13.9456,13.9135,13.9327,69400.0
2006-04-06 15:00:00,21.71,21.71,21.63,21.67,94600.0,13.9327,13.9327,13.8814,13.9071,94600.0
2006-04-06 15:30:00,21.66,21.73,21.63,21.7,122200.0,13.9007,13.9456,13.8814,13.9263,122200.0
2006-04-07 09:30:00,21.75,21.91,21.72,21.73,70200.0,13.9584,14.0611,13.9392,13.9456,70200.0
2006-04-07 10:00:00,21.74,21.78,21.52,21.53,92600.0,13.952,13.9777,13.8108,13.8172,92600.0
2006-04-07 10:30:00,21.52,21.57,21.45,21.47,43200.0,13.8108,13.8429,13.7659,13.7787,43200.0
2006-04-07 11:00:00,21.46,21.52,21.44,21.45,19200.0,13.7723,13.8108,13.7595,13.7659,19200.0
2006-04-07 11:30:00,21.45,21.45,21.4,21.41,17600.0,13.7659,13.7659,13.7338,13.7402,17600.0
2006-04-07 12:00:00,21.42,21.48,21.38,21.41,45800.0,13.7466,13.7851,13.721,13.7402,45800.0
2006-04-07 12:30:00,21.41,21.41,21.32,21.32,42400.0,13.7402,13.7402,13.6825,13.6825,42400.0
2006-04-07 13:00:00,21.32,21.45,21.29,21.41,28800.0,13.6825,13.7659,13.6632,13.7402,28800.0
2006-04-07 13:30:00,21.41,21.48,21.34,21.34,20400.0,13.7402,13.7851,13.6953,13.6953,20400.0
2006-04-07 14:00:00,21.35,21.43,21.35,21.38,24400.0,13.7017,13.7531,13.7017,13.721,24400.0
2006-04-07 14:30:00,21.38,21.5,21.38,21.47,17600.0,13.721,13.798,13.721,13.7787,17600.0
2006-04-07 15:00:00,21.45,21.45,21.41,21.41,33000.0,13.7659,13.7659,13.7402,13.7402,33000.0
2006-04-07 15:30:00,21.41,21.42,21.36,21.36,90400.0,13.7402,13.7466,13.7081,13.7081,90400.0
2006-04-10 09:30:00,21.38,21.47,21.26,21.28,22200.0,13.721,13.7787,13.644,13.6568,22200.0
2006-04-10 10:00:00,21.28,21.42,21.25,21.26,38200.0,13.6568,13.7466,13.6375,13.644,38200.0
2006-04-10 10:30:00,21.26,21.28,21.2,21.28,20400.0,13.644,13.6568,13.6054,13.6568,20400.0
2006-04-10 11:00:00,21.28,21.31,21.27,21.3,25600.0,13.6568,13.676,13.6504,13.6696,25600.0
2006-04-10 11:30:00,21.3,21.3,21.25,21.25,28200.0,13.6696,13.6696,13.6375,13.6375,28200.0
2006-04-10 12:00:00,21.24,21.27,21.23,21.27,36800.0,13.6311,13.6504,13.6247,13.6504,36800.0
2006-04-10 12:30:00,21.27,21.27,21.17,21.18,39600.0,13.6504,13.6504,13.5862,13.5926,39600.0
2006-04-10 13:00:00,21.18,21.19,21.11,21.16,42800.0,13.5926,13.599,13.5477,13.5798,42800.0
2006-04-10 13:30:00,21.14,21.14,21.03,21.08,41000.0,13.5669,13.5669,13.4963,13.5284,41000.0
2006-04-10 14:00:00,21.1,21.13,21.07,21.07,57800.0,13.5413,13.5605,13.522,13.522,57800.0
2006-04-10 14:30:00,21.05,21.12,20.99,20.99,65200.0,13.5092,13.5541,13.4707,13.4707,65200.0
2006-04-10 15:00:00,20.99,21.07,20.97,21.04,107200.0,13.4707,13.522,13.4578,13.5028,107200.0
2006-04-10 15:30:00,21.04,21.05,20.98,21.03,165200.0,13.5028,13.5092,13.4643,13.4963,165200.0
2006-04-11 09:30:00,21.08,21.15,21.0,21.02,54000.0,13.5284,13.5734,13.4771,13.4899,54000.0
2006-04-11 10:00:00,21.02,21.03,20.88,20.91,59800.0,13.4899,13.4963,13.4001,13.4193,59800.0
2006-04-11 10:30:00,20.92,20.95,20.85,20.91,42200.0,13.4258,13.445,13.3808,13.4193,42200.0
2006-04-11 11:00:00,20.93,21.0,20.93,20.98,45400.0,13.4322,13.4771,13.4322,13.4643,45400.0
2006-04-11 11:30:00,20.97,20.98,20.9,20.91,41400.0,13.4578,13.4643,13.4129,13.4193,41400.0
2006-04-11 12:00:00,20.91,20.93,20.87,20.93,40000.0,13.4193,13.4322,13.3937,13.4322,40000.0
2006-04-11 12:30:00,20.93,20.93,20.83,20.89,73800.0,13.4322,13.4322,13.368,13.4065,73800.0
2006-04-11 13:00:00,20.89,20.93,20.85,20.92,33000.0,13.4065,13.4322,13.3808,13.4258,33000.0
2006-04-11 13:30:00,20.92,20.92,20.8,20.84,72400.0,13.4258,13.4258,13.3487,13.3744,72400.0
2006-04-11 14:00:00,20.84,20.89,20.84,20.88,56600.0,13.3744,13.4065,13.3744,13.4001,56600.0
2006-04-11 14:30:00,20.88,20.92,20.85,20.88,69400.0,13.4001,13.4258,13.3808,13.4001,69400.0
2006-04-11 15:00:00,20.89,20.9,20.85,20.87,89600.0,13.4065,13.4129,13.3808,13.3937,89600.0
2006-04-11 15:30:00,20.87,20.93,20.87,20.92,152600.0,13.3937,13.4322,13.3937,13.4258,152600.0
2006-04-12 09:30:00,20.95,21.0,20.92,20.96,68000.0,13.445,13.4771,13.4258,13.4514,68000.0
2006-04-12 10:00:00,20.96,20.96,20.82,20.87,26000.0,13.4514,13.4514,13.3616,13.3937,26000.0
2006-04-12 10:30:00,20.86,20.86,20.78,20.85,36000.0,13.3872,13.3872,13.3359,13.3808,36000.0
2006-04-12 11:00:00,20.85,20.91,20.83,20.85,82200.0,13.3808,13.4193,13.368,13.3808,82200.0
2006-04-12 11:30:00,20.84,20.87,20.79,20.84,34000.0,13.3744,13.3937,13.3423,13.3744,34000.0
2006-04-12 12:00:00,20.83,20.91,20.81,20.91,34000.0,13.368,13.4193,13.3552,13.4193,34000.0
2006-04-12 12:30:00,20.91,20.95,20.9,20.95,37800.0,13.4193,13.445,13.4129,13.445,37800.0
2006-04-12 13:00:00,20.95,20.96,20.92,20.93,41400.0,13.445,13.4514,13.4258,13.4322,41400.0
2006-04-12 13:30:00,20.92,20.98,20.92,20.95,33000.0,13.4258,13.4643,13.4258,13.445,33000.0
2006-04-12 14:00:00,20.95,20.97,20.91,20.91,41400.0,13.445,13.4578,13.4193,13.4193,41400.0
2006-04-12 14:30:00,20.91,20.92,20.88,20.92,49600.0,13.4193,13.4258,13.4001,13.4258,49600.0
2006-04-12 15:00:00,20.92,20.95,20.86,20.86,50800.0,13.4258,13.445,13.3872,13.3872,50800.0
2006-04-12 15:30:00,20.86,20.89,20.82,20.85,129200.0,13.3872,13.4065,13.3616,13.3808,129200.0
2006-04-13 09:30:00,20.84,20.86,20.72,20.75,30000.0,13.3744,13.3872,13.2974,13.3167,30000.0
2006-04-13 10:00:00,20.75,20.96,20.74,20.79,103800.0,13.3167,13.4514,13.3102,13.3423,103800.0
2006-04-13 10:30:00,20.78,20.86,20.71,20.86,108400.0,13.3359,13.3872,13.291,13.3872,108400.0
2006-04-13 11:00:00,20.86,20.94,20.83,20.94,105200.0,13.3872,13.4386,13.368,13.4386,105200.0
2006-04-13 11:30:00,20.94,20.98,20.92,20.97,29600.0,13.4386,13.4643,13.4258,13.4578,29600.0
2006-04-13 12:00:00,20.96,21.02,20.96,20.96,19800.0,13.4514,13.4899,13.4514,13.4514,19800.0
2006-04-13 12:30:00,20.95,20.96,20.93,20.93,22600.0,13.445,13.4514,13.4322,13.4322,22600.0
2006-04-13 13:00:00,20.92,20.92,20.86,20.88,68000.0,13.4258,13.4258,13.3872,13.4001,68000.0
2006-04-13 13:30:00,20.88,20.93,20.87,20.88,43200.0,13.4001,13.4322,13.3937,13.4001,43200.0
2006-04-13 14:00:00,20.89,20.9,20.86,20.86,49400.0,13.4065,13.4129,13.3872,13.3872,49400.0
2006-04-13 14:30:00,20.86,20.86,20.75,20.76,94200.0,13.3872,13.3872,13.3167,13.3231,94200.0
2006-04-13 15:00:00,20.75,20.82,20.75,20.77,88200.0,13.3167,13.3616,13.3167,13.3295,88200.0
2006-04-13 15:30:00,20.78,20.81,20.77,20.79,79600.0,13.3359,13.3552,13.3295,13.3423,79600.0
2006-04-17 09:30:00,20.78,21.0,20.78,20.9,72000.0,13.3359,13.4771,13.3359,13.4129,72000.0
2006-04-17 10:00:00,20.9,20.96,20.84,20.85,63400.0,13.4129,13.4514,13.3744,13.3808,63400.0
2006-04-17 10:30:00,20.84,20.93,20.83,20.9,46000.0,13.3744,13.4322,13.368,13.4129,46000.0
2006-04-17 11:00:00,20.91,20.91,20.83,20.85,72200.0,13.4193,13.4193,13.368,13.3808,72200.0
2006-04-17 11:30:00,20.84,20.87,20.81,20.86,37800.0,13.3744,13.3937,13.3552,13.3872,37800.0
2006-04-17 12:00:00,20.86,20.88,20.8,20.83,69000.0,13.3872,13.4001,13.3487,13.368,69000.0
2006-04-17 12:30:00,20.83,20.85,20.8,20.81,136600.0,13.368,13.3808,13.3487,13.3552,136600.0
2006-04-17 13:00:00,20.8,20.83,20.73,20.74,58200.0,13.3487,13.368,13.3038,13.3102,58200.0
2006-04-17 13:30:00,20.74,20.78,20.64,20.64,77200.0,13.3102,13.3359,13.2461,13.2461,77200.0
2006-04-17 14:00:00,20.65,20.71,20.63,20.71,51800.0,13.2525,13.291,13.2396,13.291,51800.0
2006-04-17 14:30:00,20.71,20.75,20.7,20.73,56000.0,13.291,13.3167,13.2846,13.3038,56000.0
2006-04-17 15:00:00,20.72,20.85,20.72,20.85,68400.0,13.2974,13.3808,13.2974,13.3808,68400.0
2006-04-17 15:30:00,20.86,20.91,20.84,20.84,78000.0,13.3872,13.4193,13.3744,13.3744,78000.0
2006-04-18 09:30:00,20.89,21.06,20.89,21.02,52200.0,13.4065,13.5156,13.4065,13.4899,52200.0
2006-04-18 10:00:00,21.02,21.18,21.02,21.03,44400.0,13.4899,13.5926,13.4899,13.4963,44400.0
2006-04-18 10:30:00,21.03,21.23,21.02,21.2,52600.0,13.4963,13.6247,13.4899,13.6054,52600.0
2006-04-18 11:00:00,21.2,21.3,21.18,21.3,143400.0,13.6054,13.6696,13.5926,13.6696,143400.0
2006-04-18 11:30:00,21.3,21.3,21.23,21.23,206400.0,13.6696,13.6696,13.6247,13.6247,206400.0
2006-04-18 12:00:00,21.23,21.29,21.22,21.22,55400.0,13.6247,13.6632,13.6183,13.6183,55400.0
2006-04-18 12:30:00,21.21,21.25,21.18,21.24,161600.0,13.6119,13.6375,13.5926,13.6311,161600.0
2006-04-18 13:00:00,21.24,21.25,21.19,21.22,78400.0,13.6311,13.6375,13.599,13.6183,78400.0
2006-04-18 13:30:00,21.22,21.23,21.18,21.22,50400.0,13.6183,13.6247,13.5926,13.6183,50400.0
2006-04-18 14:00:00,21.23,21.3,21.23,21.28,134800.0,13.6247,13.6696,13.6247,13.6568,134800.0
2006-04-18 14:30:00,21.28,21.28,21.25,21.28,53000.0,13.6568,13.6568,13.6375,13.6568,53000.0
2006-04-18 15:00:00,21.27,21.31,21.25,21.29,93400.0,13.6504,13.676,13.6375,13.6632,93400.0
2006-04-18 15:30:00,21.3,21.31,21.28,21.29,116800.0,13.6696,13.676,13.6568,13.6632,116800.0
2006-04-19 09:30:00,21.25,21.36,21.25,21.35,64800.0,13.6375,13.7081,13.6375,13.7017,64800.0
2006-04-19 10:00:00,21.35,21.35,21.13,21.14,76600.0,13.7017,13.7017,13.5605,13.5669,76600.0
2006-04-19 10:30:00,21.13,21.14,21.07,21.08,81200.0,13.5605,13.5669,13.522,13.5284,81200.0
2006-04-19 11:00:00,21.09,21.09,20.92,20.93,133000.0,13.5349,13.5349,13.4258,13.4322,133000.0
2006-04-19 11:30:00,20.94,21.08,20.93,21.07,73000.0,13.4386,13.5284,13.4322,13.522,73000.0
2006-04-19 12:00:00,21.07,21.09,21.03,21.03,44400.0,13.522,13.5349,13.4963,13.4963,44400.0
2006-04-19 12:30:00,21.02,21.05,20.96,21.03,61800.0,13.4899,13.5092,13.4514,13.4963,61800.0
2006-04-19 13:00:00,21.03,21.06,20.98,21.0,50400.0,13.4963,13.5156,13.4643,13.4771,50400.0
2006-04-19 13:30:00,21.01,21.08,20.99,21.07,36200.0,13.4835,13.5284,13.4707,13.522,36200.0
2006-04-19 14:00:00,21.06,21.07,21.0,21.03,45000.0,13.5156,13.522,13.4771,13.4963,45000.0
2006-04-19 14:30:00,21.03,21.04,20.98,21.02,71200.0,13.4963,13.5028,13.4643,13.4899,71200.0
2006-04-19 15:00:00,21.03,21.1,21.03,21.08,57600.0,13.4963,13.5413,13.4963,13.5284,57600.0
2006-04-19 15:30:00,21.08,21.1,21.04,21.04,150600.0,13.5284,13.5413,13.5028,13.5028,150600.0
2006-04-20 09:30:00,21.07,21.2,21.01,21.15,29400.0,13.522,13.6054,13.4835,13.5734,29400.0
2006-04-20 10:00:00,21.15,21.25,21.14,21.21,64200.0,13.5734,13.6375,13.5669,13.6119,64200.0
2006-04-20 10:30:00,21.23,21.24,21.18,21.23,36800.0,13.6247,13.6311,13.5926,13.6247,36800.0
2006-04-20 11:00:00,21.23,21.27,21.13,21.2,36600.0,13.6247,13.6504,13.5605,13.6054,36600.0
2006-04-20 11:30:00,21.2,21.22,21.18,21.22,22600.0,13.6054,13.6183,13.5926,13.6183,22600.0
2006-04-20 12:00:00,21.23,21.25,21.19,21.24,33400.0,13.6247,13.6375,13.599,13.6311,33400.0
2006-04-20 12:30:00,21.23,21.25,21.22,21.25,27000.0,13.6247,13.6375,13.6183,13.6375,27000.0
2006-04-20 13:00:00,21.25,21.28,21.22,21.22,20600.0,13.6375,13.6568,13.6183,13.6183,20600.0
2006-04-20 13:30:00,21.22,21.3,21.22,21.3,18200.0,13.6183,13.6696,13.6183,13.6696,18200.0
2006-04-20 14:00:00,21.3,21.31,21.23,21.25,38600.0,13.6696,13.676,13.6247,13.6375,38600.0
2006-04-20 14:30:00,21.25,21.25,21.16,21.21,42000.0,13.6375,13.6375,13.5798,13.6119,42000.0
2006-04-20 15:00:00,21.21,21.3,21.21,21.27,44200.0,13.6119,13.6696,13.6119,13.6504,44200.0
2006-04-20 15:30:00,21.25,21.27,21.18,21.22,115400.0,13.6375,13.6504,13.5926,13.6183,115400.0
2006-04-21 09:30:00,21.23,21.33,21.13,21.19,92200.0,13.6247,13.6889,13.5605,13.599,92200.0
2006-04-21 10:00:00,21.17,21.18,21.04,21.05,62000.0,13.5862,13.5926,13.5028,13.5092,62000.0
2006-04-21 10:30:00,21.05,21.1,21.0,21.02,73600.0,13.5092,13.5413,13.4771,13.4899,73600.0
2006-04-21 11:00:00,21.03,21.08,20.99,21.05,42000.0,13.4963,13.5284,13.4707,13.5092,42000.0
2006-04-21 11:30:00,21.05,21.1,21.05,21.09,30000.0,13.5092,13.5413,13.5092,13.5349,30000.0
2006-04-21 12:00:00,21.09,21.09,21.04,21.05,24000.0,13.5349,13.5349,13.5028,13.5092,24000.0
2006-04-21 12:30:00,21.06,21.06,21.0,21.02,33000.0,13.5156,13.5156,13.4771,13.4899,33000.0
2006-04-21 13:00:00,21.02,21.04,21.0,21.04,13200.0,13.4899,13.5028,13.4771,13.5028,13200.0
2006-04-21 13:30:00,21.04,21.11,21.0,21.0,30200.0,13.5028,13.5477,13.4771,13.4771,30200.0
2006-04-21 14:00:00,20.99,20.99,20.81,20.82,56200.0,13.4707,13.4707,13.3552,13.3616,56200.0
2006-04-21 14:30:00,20.81,20.81,20.68,20.77,56400.0,13.3552,13.3552,13.2717,13.3295,56400.0
2006-04-21 15:00:00,20.77,20.8,20.71,20.73,51800.0,13.3295,13.3487,13.291,13.3038,51800.0
2006-04-21 15:30:00,20.74,20.86,20.74,20.84,124200.0,13.3102,13.3872,13.3102,13.3744,124200.0
2006-04-24 09:30:00,20.82,20.84,20.62,20.72,62000.0,13.3937,13.4066,13.2651,13.3294,62000.0
2006-04-24 10:00:00,20.68,20.78,20.64,20.74,46200.0,13.3037,13.368,13.2779,13.3423,46200.0
2006-04-24 10:30:00,20.73,20.76,20.67,20.67,58400.0,13.3358,13.3551,13.2972,13.2972,58400.0
2006-04-24 11:00:00,20.67,20.72,20.66,20.7,42000.0,13.2972,13.3294,13.2908,13.3165,42000.0
2006-04-24 11:30:00,20.7,20.73,20.7,20.73,23600.0,13.3165,13.3358,13.3165,13.3358,23600.0
2006-04-24 12:00:00,20.73,20.74,20.68,20.7,23400.0,13.3358,13.3423,13.3037,13.3165,23400.0
2006-04-24 12:30:00,20.7,20.72,20.7,20.72,25200.0,13.3165,13.3294,13.3165,13.3294,25200.0
2006-04-24 13:00:00,20.73,20.73,20.63,20.63,40800.0,13.3358,13.3358,13.2715,13.2715,40800.0
2006-04-24 13:30:00,20.63,20.71,20.61,20.68,46400.0,13.2715,13.323,13.2586,13.3037,46400.0
2006-04-24 14:00:00,20.68,20.72,20.68,20.71,63200.0,13.3037,13.3294,13.3037,13.323,63200.0
2006-04-24 14:30:00,20.71,20.74,20.7,20.71,71800.0,13.323,13.3423,13.3165,13.323,71800.0
2006-04-24 15:00:00,20.71,20.77,20.7,20.77,78600.0,13.323,13.3616,13.3165,13.3616,78600.0
2006-04-24 15:30:00,20.77,20.81,20.75,20.75,150800.0,13.3616,13.3873,13.3487,13.3487,150800.0
2006-04-25 09:30:00,20.78,20.81,20.69,20.71,64000.0,13.368,13.3873,13.3101,13.323,64000.0
2006-04-25 10:00:00,20.71,20.74,20.6,20.6,45400.0,13.323,13.3423,13.2522,13.2522,45400.0
2006-04-25 10:30:00,20.6,20.75,20.59,20.68,68600.0,13.2522,13.3487,13.2458,13.3037,68600.0
2006-04-25 11:00:00,20.67,20.72,20.64,20.71,36600.0,13.2972,13.3294,13.2779,13.323,36600.0
2006-04-25 11:30:00,20.72,20.73,20.55,20.6,77000.0,13.3294,13.3358,13.22,13.2522,77000.0
2006-04-25 12:00:00,20.6,20.61,20.51,20.6,45400.0,13.2522,13.2586,13.1943,13.2522,45400.0
2006-04-25 12:30:00,20.61,20.65,20.59,20.61,49200.0,13.2586,13.2844,13.2458,13.2586,49200.0
2006-04-25 13:00:00,20.61,20.61,20.54,20.56,35200.0,13.2586,13.2586,13.2136,13.2265,35200.0
2006-04-25 13:30:00,20.57,20.66,20.57,20.61,35400.0,13.2329,13.2908,13.2329,13.2586,35400.0
2006-04-25 14:00:00,20.62,20.65,20.61,20.65,33400.0,13.2651,13.2844,13.2586,13.2844,33400.0
2006-04-25 14:30:00,20.64,20.65,20.56,20.59,35800.0,13.2779,13.2844,13.2265,13.2458,35800.0
2006-04-25 15:00:00,20.59,20.65,20.59,20.65,60600.0,13.2458,13.2844,13.2458,13.2844,60600.0
2006-04-25 15:30:00,20.65,20.67,20.63,20.66,145000.0,13.2844,13.2972,13.2715,13.2908,145000.0
2006-04-26 09:30:00,20.73,20.81,20.7,20.72,47200.0,13.3358,13.3873,13.3165,13.3294,47200.0
2006-04-26 10:00:00,20.72,20.91,20.71,20.91,58800.0,13.3294,13.4516,13.323,13.4516,58800.0
2006-04-26 10:30:00,20.91,20.93,20.78,20.86,167000.0,13.4516,13.4645,13.368,13.4195,167000.0
2006-04-26 11:00:00,20.86,20.89,20.84,20.86,66600.0,13.4195,13.4388,13.4066,13.4195,66600.0
2006-04-26 11:30:00,20.86,20.91,20.84,20.89,32400.0,13.4195,13.4516,13.4066,13.4388,32400.0
2006-04-26 12:00:00,20.87,20.92,20.85,20.92,31000.0,13.4259,13.4581,13.413,13.4581,31000.0
2006-04-26 12:30:00,20.92,21.02,20.92,21.01,102800.0,13.4581,13.5224,13.4581,13.516,102800.0
2006-04-26 13:00:00,21.02,21.09,21.01,21.07,82600.0,13.5224,13.5674,13.516,13.5546,82600.0
2006-04-26 13:30:00,21.07,21.07,20.93,20.95,81200.0,13.5546,13.5546,13.4645,13.4774,81200.0
2006-04-26 14:00:00,20.95,20.96,20.85,20.89,39600.0,13.4774,13.4838,13.413,13.4388,39600.0
2006-04-26 14:30:00,20.89,20.94,20.88,20.92,21200.0,13.4388,13.4709,13.4323,13.4581,21200.0
2006-04-26 15:00:00,20.93,20.97,20.87,20.9,49800.0,13.4645,13.4902,13.4259,13.4452,49800.0
2006-04-26 15:30:00,20.9,20.9,20.86,20.86,191600.0,13.4452,13.4452,13.4195,13.4195,191600.0
2006-04-27 09:30:00,20.73,20.73,20.55,20.57,72000.0,13.3358,13.3358,13.22,13.2329,72000.0
2006-04-27 10:00:00,20.57,20.78,20.57,20.67,200200.0,13.2329,13.368,13.2329,13.2972,200200.0
2006-04-27 10:30:00,20.66,20.86,20.66,20.84,103400.0,13.2908,13.4195,13.2908,13.4066,103400.0
2006-04-27 11:00:00,20.85,21.12,20.83,21.07,142600.0,13.413,13.5867,13.4002,13.5546,142600.0
2006-04-27 11:30:00,21.07,21.11,21.02,21.04,45200.0,13.5546,13.5803,13.5224,13.5353,45200.0
2006-04-27 12:00:00,21.06,21.21,21.04,21.18,62200.0,13.5481,13.6446,13.5353,13.6253,62200.0
2006-04-27 12:30:00,21.2,21.27,21.17,21.25,46400.0,13.6382,13.6832,13.6189,13.6704,46400.0
2006-04-27 13:00:00,21.25,21.31,21.23,21.31,54000.0,13.6704,13.709,13.6575,13.709,54000.0
2006-04-27 13:30:00,21.31,21.31,21.22,21.25,43800.0,13.709,13.709,13.6511,13.6704,43800.0
2006-04-27 14:00:00,21.24,21.25,21.13,21.16,27600.0,13.6639,13.6704,13.5932,13.6125,27600.0
2006-04-27 14:30:00,21.16,21.2,21.13,21.16,20400.0,13.6125,13.6382,13.5932,13.6125,20400.0
2006-04-27 15:00:00,21.17,21.2,21.12,21.12,26800.0,13.6189,13.6382,13.5867,13.5867,26800.0
2006-04-27 15:30:00,21.12,21.13,21.07,21.07,92000.0,13.5867,13.5932,13.5546,13.5546,92000.0
2006-04-28 09:30:00,21.07,21.09,20.98,21.03,63600.0,13.5546,13.5674,13.4967,13.5288,63600.0
2006-04-28 10:00:00,21.03,21.24,21.03,21.24,57600.0,13.5288,13.6639,13.5288,13.6639,57600.0
2006-04-28 10:30:00,21.21,21.21,21.1,21.1,49000.0,13.6446,13.6446,13.5739,13.5739,49000.0
2006-04-28 11:00:00,21.08,21.15,21.08,21.1,16800.0,13.561,13.606,13.561,13.5739,16800.0
2006-04-28 11:30:00,21.09,21.14,21.06,21.07,197600.0,13.5674,13.5996,13.5481,13.5546,197600.0
2006-04-28 12:00:00,21.06,21.08,21.0,21.03,16000.0,13.5481,13.561,13.5095,13.5288,16000.0
2006-04-28 12:30:00,21.01,21.03,20.97,21.01,43600.0,13.516,13.5288,13.4902,13.516,43600.0
2006-04-28 13:00:00,21.0,21.04,20.97,20.98,35000.0,13.5095,13.5353,13.4902,13.4967,35000.0
2006-04-28 13:30:00,20.97,21.02,20.94,20.96,24800.0,13.4902,13.5224,13.4709,13.4838,24800.0
2006-04-28 14:00:00,20.97,20.97,20.9,20.92,28200.0,13.4902,13.4902,13.4452,13.4581,28200.0
2006-04-28 14:30:00,20.91,20.91,20.83,20.86,87800.0,13.4516,13.4516,13.4002,13.4195,87800.0
2006-04-28 15:00:00,20.86,20.92,20.84,20.9,56000.0,13.4195,13.4581,13.4066,13.4452,56000.0
2006-04-28 15:30:00,20.9,20.95,20.87,20.87,122000.0,13.4452,13.4774,13.4259,13.4259,122000.0
2006-05-01 09:30:00,21.06,21.23,21.0,21.18,90600.0,13.5481,13.6575,13.5095,13.6253,90600.0
2006-05-01 10:00:00,21.21,21.32,21.15,21.22,68800.0,13.6446,13.7154,13.606,13.6511,68800.0
2006-05-01 10:30:00,21.22,21.25,21.18,21.22,52600.0,13.6511,13.6704,13.6253,13.6511,52600.0
2006-05-01 11:00:00,21.22,21.25,21.19,21.25,74000.0,13.6511,13.6704,13.6318,13.6704,74000.0
2006-05-01 11:30:00,21.25,21.28,21.23,21.25,36800.0,13.6704,13.6897,13.6575,13.6704,36800.0
2006-05-01 12:00:00,21.27,21.27,21.2,21.21,36400.0,13.6832,13.6832,13.6382,13.6446,36400.0
2006-05-01 12:30:00,21.2,21.21,21.17,21.18,81800.0,13.6382,13.6446,13.6189,13.6253,81800.0
2006-05-01 13:00:00,21.18,21.3,21.17,21.29,87800.0,13.6253,13.7025,13.6189,13.6961,87800.0
2006-05-01 13:30:00,21.29,21.32,21.29,21.32,65400.0,13.6961,13.7154,13.6961,13.7154,65400.0
2006-05-01 14:00:00,21.32,21.38,21.3,21.37,101000.0,13.7154,13.754,13.7025,13.7476,101000.0
2006-05-01 14:30:00,21.36,21.42,21.36,21.39,88600.0,13.7411,13.7797,13.7411,13.7604,88600.0
2006-05-01 15:00:00,21.38,21.41,21.25,21.25,153400.0,13.754,13.7733,13.6704,13.6704,153400.0
2006-05-01 15:30:00,21.25,21.29,21.2,21.29,304200.0,13.6704,13.6961,13.6382,13.6961,304200.0
2006-05-02 09:30:00,21.39,21.41,21.32,21.41,127200.0,13.7604,13.7733,13.7154,13.7733,127200.0
2006-05-02 10:00:00,21.41,21.43,21.35,21.43,83000.0,13.7733,13.7862,13.7347,13.7862,83000.0
2006-05-02 10:30:00,21.43,21.43,21.24,21.3,138200.0,13.7862,13.7862,13.6639,13.7025,138200.0
2006-05-02 11:00:00,21.31,21.34,21.26,21.3,53600.0,13.709,13.7283,13.6768,13.7025,53600.0
2006-05-02 11:30:00,21.3,21.3,21.25,21.3,49600.0,13.7025,13.7025,13.6704,13.7025,49600.0
2006-05-02 12:00:00,21.27,21.28,21.25,21.25,30400.0,13.6832,13.6897,13.6704,13.6704,30400.0
2006-05-02 12:30:00,21.25,21.3,21.24,21.29,45200.0,13.6704,13.7025,13.6639,13.6961,45200.0
2006-05-02 13:00:00,21.29,21.32,21.28,21.29,23600.0,13.6961,13.7154,13.6897,13.6961,23600.0
2006-05-02 13:30:00,21.29,21.35,21.27,21.34,30000.0,13.6961,13.7347,13.6832,13.7283,30000.0
2006-05-02 14:00:00,21.34,21.36,21.31,21.32,39000.0,13.7283,13.7411,13.709,13.7154,39000.0
2006-05-02 14:30:00,21.31,21.35,21.29,21.33,49200.0,13.709,13.7347,13.6961,13.7218,49200.0
2006-05-02 15:00:00,21.33,21.34,21.27,21.28,45000.0,13.7218,13.7283,13.6832,13.6897,45000.0
2006-05-02 15:30:00,21.28,21.29,21.27,21.28,94400.0,13.6897,13.6961,13.6832,13.6897,94400.0
2006-05-03 09:30:00,21.25,21.28,21.18,21.25,52600.0,13.6704,13.6897,13.6253,13.6704,52600.0
2006-05-03 10:00:00,21.25,21.27,21.2,21.26,48400.0,13.6704,13.6832,13.6382,13.6768,48400.0
2006-05-03 10:30:00,21.27,21.4,21.27,21.36,79000.0,13.6832,13.7669,13.6832,13.7411,79000.0
2006-05-03 11:00:00,21.36,21.41,21.36,21.41,38400.0,13.7411,13.7733,13.7411,13.7733,38400.0
2006-05-03 11:30:00,21.43,21.43,21.38,21.38,21600.0,13.7862,13.7862,13.754,13.754,21600.0
2006-05-03 12:00:00,21.38,21.38,21.35,21.36,58200.0,13.754,13.754,13.7347,13.7411,58200.0
2006-05-03 12:30:00,21.36,21.44,21.36,21.43,50800.0,13.7411,13.7926,13.7411,13.7862,50800.0
2006-05-03 13:00:00,21.43,21.46,21.39,21.39,206000.0,13.7862,13.8055,13.7604,13.7604,206000.0
2006-05-03 13:30:00,21.39,21.41,21.33,21.33,186800.0,13.7604,13.7733,13.7218,13.7218,186800.0
2006-05-03 14:00:00,21.33,21.35,21.21,21.24,108600.0,13.7218,13.7347,13.6446,13.6639,108600.0
2006-05-03 14:30:00,21.23,21.29,21.21,21.27,49000.0,13.6575,13.6961,13.6446,13.6832,49000.0
2006-05-03 15:00:00,21.27,21.31,21.23,21.23,66200.0,13.6832,13.709,13.6575,13.6575,66200.0
2006-05-03 15:30:00,21.23,21.27,21.18,21.25,200800.0,13.6575,13.6832,13.6253,13.6704,200800.0
2006-05-04 09:30:00,21.31,21.41,21.2,21.21,51400.0,13.709,13.7733,13.6382,13.6446,51400.0
2006-05-04 10:00:00,21.22,21.35,21.22,21.29,77600.0,13.6511,13.7347,13.6511,13.6961,77600.0
2006-05-04 10:30:00,21.29,21.43,21.29,21.42,243200.0,13.6961,13.7862,13.6961,13.7797,243200.0
2006-05-04 11:00:00,21.41,21.42,21.34,21.42,46000.0,13.7733,13.7797,13.7283,13.7797,46000.0
2006-05-04 11:30:00,21.39,21.42,21.36,21.39,18000.0,13.7604,13.7797,13.7411,13.7604,18000.0
2006-05-04 12:00:00,21.4,21.4,21.35,21.35,20000.0,13.7669,13.7669,13.7347,13.7347,20000.0
2006-05-04 12:30:00,21.35,21.41,21.35,21.35,40800.0,13.7347,13.7733,13.7347,13.7347,40800.0
2006-05-04 13:00:00,21.38,21.44,21.38,21.44,18000.0,13.754,13.7926,13.754,13.7926,18000.0
2006-05-04 13:30:00,21.45,21.56,21.42,21.5,94800.0,13.799,13.8698,13.7797,13.8312,94800.0
2006-05-04 14:00:00,21.49,21.53,21.49,21.5,46800.0,13.8248,13.8505,13.8248,13.8312,46800.0
2006-05-04 14:30:00,21.5,21.56,21.5,21.56,104800.0,13.8312,13.8698,13.8312,13.8698,104800.0
2006-05-04 15:00:00,21.56,21.61,21.54,21.61,116400.0,13.8698,13.902,13.8569,13.902,116400.0
2006-05-04 15:30:00,21.61,21.65,21.56,21.58,167600.0,13.902,13.9277,13.8698,13.8827,167600.0
2006-05-05 09:30:00,21.93,22.09,21.72,21.78,172400.0,14.1078,14.2107,13.9727,14.0113,172400.0
2006-05-05 10:00:00,21.8,21.9,21.73,21.88,95000.0,14.0242,14.0885,13.9791,14.0756,95000.0
2006-05-05 10:30:00,21.88,22.04,21.87,22.04,187400.0,14.0756,14.1786,14.0692,14.1786,187400.0
2006-05-05 11:00:00,22.04,22.04,22.0,22.0,54200.0,14.1786,14.1786,14.1528,14.1528,54200.0
2006-05-05 11:30:00,22.0,22.12,22.0,22.08,78400.0,14.1528,14.23,14.1528,14.2043,78400.0
2006-05-05 12:00:00,22.08,22.11,22.06,22.06,44400.0,14.2043,14.2236,14.1914,14.1914,44400.0
2006-05-05 12:30:00,22.05,22.06,21.99,22.0,66800.0,14.185,14.1914,14.1464,14.1528,66800.0
2006-05-05 13:00:00,22.0,22.02,21.98,22.02,100800.0,14.1528,14.1657,14.14,14.1657,100800.0
2006-05-05 13:30:00,22.02,22.1,22.02,22.08,55000.0,14.1657,14.2172,14.1657,14.2043,55000.0
2006-05-05 14:00:00,22.07,22.07,22.01,22.01,159200.0,14.1979,14.1979,14.1593,14.1593,159200.0
2006-05-05 14:30:00,22.02,22.02,21.99,21.99,97600.0,14.1657,14.1657,14.1464,14.1464,97600.0
2006-05-05 15:00:00,21.99,22.0,21.96,22.0,89800.0,14.1464,14.1528,14.1271,14.1528,89800.0
2006-05-05 15:30:00,21.99,22.01,21.98,22.0,189000.0,14.1464,14.1593,14.14,14.1528,189000.0
2006-05-08 09:30:00,22.0,22.1,21.95,22.0,157400.0,14.1528,14.2172,14.1207,14.1528,157400.0
2006-05-08 10:00:00,22.0,22.03,22.0,22.03,134200.0,14.1528,14.1721,14.1528,14.1721,134200.0
2006-05-08 10:30:00,22.01,22.12,22.0,22.05,264000.0,14.1593,14.23,14.1528,14.185,264000.0
2006-05-08 11:00:00,22.04,22.1,22.0,22.0,252800.0,14.1786,14.2172,14.1528,14.1528,252800.0
2006-05-08 11:30:00,22.02,22.03,21.98,22.0,145200.0,14.1657,14.1721,14.14,14.1528,145200.0
2006-05-08 12:00:00,22.0,22.05,22.0,22.01,69000.0,14.1528,14.185,14.1528,14.1593,69000.0
2006-05-08 12:30:00,22.01,22.04,22.01,22.02,8400.0,14.1593,14.1786,14.1593,14.1657,8400.0
2006-05-08 13:00:00,22.02,22.04,22.01,22.04,18400.0,14.1657,14.1786,14.1593,14.1786,18400.0
2006-05-08 13:30:00,22.04,22.15,22.04,22.07,78200.0,14.1786,14.2493,14.1786,14.1979,78200.0
2006-05-08 14:00:00,22.07,22.07,22.0,22.03,37600.0,14.1979,14.1979,14.1528,14.1721,37600.0
2006-05-08 14:30:00,22.04,22.06,22.04,22.06,109400.0,14.1786,14.1914,14.1786,14.1914,109400.0
2006-05-08 15:00:00,22.05,22.09,22.04,22.06,42000.0,14.185,14.2107,14.1786,14.1914,42000.0
2006-05-08 15:30:00,22.05,22.18,22.05,22.16,233600.0,14.185,14.2686,14.185,14.2558,233600.0
2006-05-09 09:30:00,22.05,22.22,22.01,22.07,60000.0,14.185,14.2944,14.1593,14.1979,60000.0
2006-05-09 10:00:00,22.1,22.11,22.0,22.0,70000.0,14.2172,14.2236,14.1528,14.1528,70000.0
2006-05-09 10:30:00,22.0,22.05,21.98,21.99,58600.0,14.1528,14.185,14.14,14.1464,58600.0
2006-05-09 11:00:00,21.98,21.98,21.91,21.92,31800.0,14.14,14.14,14.0949,14.1014,31800.0
2006-05-09 11:30:00,21.92,21.93,21.89,21.91,195200.0,14.1014,14.1078,14.0821,14.0949,195200.0
2006-05-09 12:00:00,21.91,21.95,21.91,21.93,45800.0,14.0949,14.1207,14.0949,14.1078,45800.0
2006-05-09 12:30:00,21.93,21.93,21.88,21.88,113200.0,14.1078,14.1078,14.0756,14.0756,113200.0
2006-05-09 13:00:00,21.89,21.92,21.89,21.91,212600.0,14.0821,14.1014,14.0821,14.0949,212600.0
2006-05-09 13:30:00,21.91,21.91,21.89,21.91,56200.0,14.0949,14.0949,14.0821,14.0949,56200.0
2006-05-09 14:00:00,21.91,22.0,21.9,22.0,264400.0,14.0949,14.1528,14.0885,14.1528,264400.0
2006-05-09 14:30:00,21.99,21.99,21.94,21.95,91800.0,14.1464,14.1464,14.1142,14.1207,91800.0
2006-05-09 15:00:00,21.93,21.93,21.84,21.84,282200.0,14.1078,14.1078,14.0499,14.0499,282200.0
2006-05-09 15:30:00,21.84,21.98,21.83,21.9,280400.0,14.0499,14.14,14.0435,14.0885,280400.0
2006-05-10 09:30:00,21.9,21.9,21.65,21.73,181600.0,14.0885,14.0885,13.9277,13.9791,181600.0
2006-05-10 10:00:00,21.75,21.75,21.71,21.73,70600.0,13.992,13.992,13.9663,13.9791,70600.0
2006-05-10 10:30:00,21.75,21.75,21.71,21.74,69600.0,13.992,13.992,13.9663,13.9856,69600.0
2006-05-10 11:00:00,21.73,21.73,21.7,21.73,41600.0,13.9791,13.9791,13.9598,13.9791,41600.0
2006-05-10 11:30:00,21.72,21.74,21.7,21.74,28400.0,13.9727,13.9856,13.9598,13.9856,28400.0
2006-05-10 12:00:00,21.72,21.77,21.7,21.77,95400.0,13.9727,14.0049,13.9598,14.0049,95400.0
2006-05-10 12:30:00,21.77,21.86,21.77,21.85,53200.0,14.0049,14.0628,14.0049,14.0563,53200.0
2006-05-10 13:00:00,21.85,21.85,21.81,21.83,84000.0,14.0563,14.0563,14.0306,14.0435,84000.0
2006-05-10 13:30:00,21.81,21.81,21.7,21.7,86600.0,14.0306,14.0306,13.9598,13.9598,86600.0
2006-05-10 14:00:00,21.69,21.7,21.61,21.61,139800.0,13.9534,13.9598,13.902,13.902,139800.0
2006-05-10 14:30:00,21.61,21.65,21.54,21.61,157400.0,13.902,13.9277,13.8569,13.902,157400.0
2006-05-10 15:00:00,21.61,21.63,21.59,21.61,68000.0,13.902,13.9148,13.8891,13.902,68000.0
2006-05-10 15:30:00,21.6,21.69,21.6,21.68,100600.0,13.8955,13.9534,13.8955,13.947,100600.0
2006-05-11 09:30:00,21.6,21.65,21.36,21.38,96200.0,13.8955,13.9277,13.7411,13.754,96200.0
2006-05-11 10:00:00,21.39,21.53,21.39,21.43,103800.0,13.7604,13.8505,13.7604,13.7862,103800.0
2006-05-11 10:30:00,21.43,21.43,21.25,21.35,132800.0,13.7862,13.7862,13.6704,13.7347,132800.0
2006-05-11 11:00:00,21.37,21.4,21.34,21.4,56400.0,13.7476,13.7669,13.7283,13.7669,56400.0
2006-05-11 11:30:00,21.4,21.46,21.38,21.39,29400.0,13.7669,13.8055,13.754,13.7604,29400.0
2006-05-11 12:00:00,21.36,21.39,21.31,21.33,21800.0,13.7411,13.7604,13.709,13.7218,21800.0
2006-05-11 12:30:00,21.31,21.31,21.24,21.27,53400.0,13.709,13.709,13.6639,13.6832,53400.0
2006-05-11 13:00:00,21.29,21.31,21.22,21.24,67000.0,13.6961,13.709,13.6511,13.6639,67000.0
2006-05-11 13:30:00,21.24,21.27,21.24,21.26,40400.0,13.6639,13.6832,13.6639,13.6768,40400.0
2006-05-11 14:00:00,21.27,21.31,21.24,21.24,59600.0,13.6832,13.709,13.6639,13.6639,59600.0
2006-05-11 14:30:00,21.24,21.28,21.24,21.25,56600.0,13.6639,13.6897,13.6639,13.6704,56600.0
2006-05-11 15:00:00,21.25,21.33,21.23,21.33,72800.0,13.6704,13.7218,13.6575,13.7218,72800.0
2006-05-11 15:30:00,21.33,21.38,21.28,21.31,187800.0,13.7218,13.754,13.6897,13.709,187800.0
2006-05-12 09:30:00,21.2,21.28,21.17,21.28,127600.0,13.6382,13.6897,13.6189,13.6897,127600.0
2006-05-12 10:00:00,21.26,21.27,21.2,21.21,133800.0,13.6768,13.6832,13.6382,13.6446,133800.0
2006-05-12 10:30:00,21.21,21.25,21.14,21.22,111000.0,13.6446,13.6704,13.5996,13.6511,111000.0
2006-05-12 11:00:00,21.23,21.33,21.21,21.33,77400.0,13.6575,13.7218,13.6446,13.7218,77400.0
2006-05-12 11:30:00,21.33,21.34,21.22,21.29,61600.0,13.7218,13.7283,13.6511,13.6961,61600.0
2006-05-12 12:00:00,21.29,21.35,21.29,21.33,62000.0,13.6961,13.7347,13.6961,13.7218,62000.0
2006-05-12 12:30:00,21.32,21.32,21.24,21.31,74000.0,13.7154,13.7154,13.6639,13.709,74000.0
2006-05-12 13:00:00,21.31,21.31,21.24,21.3,73800.0,13.709,13.709,13.6639,13.7025,73800.0
2006-05-12 13:30:00,21.29,21.44,21.29,21.41,163400.0,13.6961,13.7926,13.6961,13.7733,163400.0
2006-05-12 14:00:00,21.41,21.46,21.41,21.43,81800.0,13.7733,13.8055,13.7733,13.7862,81800.0
2006-05-12 14:30:00,21.43,21.45,21.42,21.42,61200.0,13.7862,13.799,13.7797,13.7797,61200.0
2006-05-12 15:00:00,21.42,21.43,21.36,21.39,173600.0,13.7797,13.7862,13.7411,13.7604,173600.0
2006-05-12 15:30:00,21.39,21.39,21.34,21.36,234600.0,13.7604,13.7604,13.7283,13.7411,234600.0
2006-05-15 09:30:00,21.25,21.34,21.22,21.23,204000.0,13.6704,13.7283,13.6511,13.6575,204000.0
2006-05-15 10:00:00,21.23,21.37,21.16,21.32,120600.0,13.6575,13.7476,13.6125,13.7154,120600.0
2006-05-15 10:30:00,21.32,21.35,21.23,21.23,96200.0,13.7154,13.7347,13.6575,13.6575,96200.0
2006-05-15 11:00:00,21.23,21.43,21.23,21.43,121400.0,13.6575,13.7862,13.6575,13.7862,121400.0
2006-05-15 11:30:00,21.43,21.52,21.4,21.5,159600.0,13.7862,13.8441,13.7669,13.8312,159600.0
2006-05-15 12:00:00,21.5,21.5,21.46,21.46,21400.0,13.8312,13.8312,13.8055,13.8055,21400.0
2006-05-15 12:30:00,21.46,21.47,21.45,21.47,131000.0,13.8055,13.8119,13.799,13.8119,131000.0
2006-05-15 13:00:00,21.46,21.47,21.43,21.46,280200.0,13.8055,13.8119,13.7862,13.8055,280200.0
2006-05-15 13:30:00,21.46,21.47,21.39,21.39,166000.0,13.8055,13.8119,13.7604,13.7604,166000.0
2006-05-15 14:00:00,21.38,21.44,21.38,21.43,61800.0,13.754,13.7926,13.754,13.7862,61800.0
2006-05-15 14:30:00,21.45,21.48,21.43,21.46,95600.0,13.799,13.8183,13.7862,13.8055,95600.0
2006-05-15 15:00:00,21.45,21.5,21.43,21.47,69600.0,13.799,13.8312,13.7862,13.8119,69600.0
2006-05-15 15:30:00,21.47,21.5,21.45,21.49,160600.0,13.8119,13.8312,13.799,13.8248,160600.0
2006-05-16 09:30:00,21.43,21.45,21.27,21.29,270400.0,13.7862,13.799,13.6832,13.6961,270400.0
2006-05-16 10:00:00,21.29,21.37,21.29,21.36,83400.0,13.6961,13.7476,13.6961,13.7411,83400.0
2006-05-16 10:30:00,21.36,21.39,21.35,21.36,44000.0,13.7411,13.7604,13.7347,13.7411,44000.0
2006-05-16 11:00:00,21.35,21.36,21.25,21.27,64000.0,13.7347,13.7411,13.6704,13.6832,64000.0
2006-05-16 11:30:00,21.26,21.26,21.19,21.21,133600.0,13.6768,13.6768,13.6318,13.6446,133600.0
2006-05-16 12:00:00,21.21,21.23,21.18,21.2,151800.0,13.6446,13.6575,13.6253,13.6382,151800.0
2006-05-16 12:30:00,21.2,21.21,21.18,21.2,119600.0,13.6382,13.6446,13.6253,13.6382,119600.0
2006-05-16 13:00:00,21.2,21.23,21.18,21.21,103000.0,13.6382,13.6575,13.6253,13.6446,103000.0
2006-05-16 13:30:00,21.21,21.25,21.21,21.25,61000.0,13.6446,13.6704,13.6446,13.6704,61000.0
2006-05-16 14:00:00,21.25,21.25,21.18,21.18,105200.0,13.6704,13.6704,13.6253,13.6253,105200.0
2006-05-16 14:30:00,21.19,21.2,21.1,21.11,437800.0,13.6318,13.6382,13.5739,13.5803,437800.0
2006-05-16 15:00:00,21.11,21.13,21.09,21.09,145000.0,13.5803,13.5932,13.5674,13.5674,145000.0
2006-05-16 15:30:00,21.08,21.12,21.06,21.1,304400.0,13.561,13.5867,13.5481,13.5739,304400.0
2006-05-17 09:30:00,21.05,21.14,21.05,21.1,168600.0,13.5417,13.5996,13.5417,13.5739,168600.0
2006-05-17 10:00:00,21.1,21.11,20.84,20.89,250000.0,13.5739,13.5803,13.4066,13.4388,250000.0
2006-05-17 10:30:00,20.89,20.92,20.86,20.88,375200.0,13.4388,13.4581,13.4195,13.4323,375200.0
2006-05-17 11:00:00,20.88,20.88,20.74,20.74,190800.0,13.4323,13.4323,13.3423,13.3423,190800.0
2006-05-17 11:30:00,20.74,20.78,20.66,20.68,393200.0,13.3423,13.368,13.2908,13.3037,393200.0
2006-05-17 12:00:00,20.68,20.7,20.61,20.63,304400.0,13.3037,13.3165,13.2586,13.2715,304400.0
2006-05-17 12:30:00,20.63,20.7,20.63,20.66,192600.0,13.2715,13.3165,13.2715,13.2908,192600.0
2006-05-17 13:00:00,20.66,20.68,20.5,20.59,440400.0,13.2908,13.3037,13.1879,13.2458,440400.0
2006-05-17 13:30:00,20.58,20.65,20.58,20.6,193400.0,13.2393,13.2844,13.2393,13.2522,193400.0
2006-05-17 14:00:00,20.6,20.64,20.6,20.6,286200.0,13.2522,13.2779,13.2522,13.2522,286200.0
2006-05-17 14:30:00,20.6,20.6,20.49,20.5,347200.0,13.2522,13.2522,13.1814,13.1879,347200.0
2006-05-17 15:00:00,20.49,20.56,20.48,20.51,362600.0,13.1814,13.2265,13.175,13.1943,362600.0
2006-05-17 15:30:00,20.51,20.54,20.45,20.46,1067800.0,13.1943,13.2136,13.1557,13.1621,1067800.0
2006-05-18 09:30:00,20.55,20.63,20.4,20.4,610800.0,13.22,13.2715,13.1235,13.1235,610800.0
2006-05-18 10:00:00,20.4,20.47,20.23,20.43,312000.0,13.1235,13.1686,13.0142,13.1428,312000.0
2006-05-18 10:30:00,20.43,20.43,20.26,20.27,160800.0,13.1428,13.1428,13.0335,13.0399,160800.0
2006-05-18 11:00:00,20.27,20.28,20.24,20.26,147200.0,13.0399,13.0463,13.0206,13.0335,147200.0
2006-05-18 11:30:00,20.27,20.32,20.24,20.24,131000.0,13.0399,13.0721,13.0206,13.0206,131000.0
2006-05-18 12:00:00,20.24,20.43,20.21,20.42,187200.0,13.0206,13.1428,13.0013,13.1364,187200.0
2006-05-18 12:30:00,20.41,20.42,20.27,20.27,227000.0,13.13,13.1364,13.0399,13.0399,227000.0
2006-05-18 13:00:00,20.25,20.34,20.25,20.31,153400.0,13.027,13.0849,13.027,13.0656,153400.0
2006-05-18 13:30:00,20.31,20.33,20.31,20.33,125000.0,13.0656,13.0785,13.0656,13.0785,125000.0
2006-05-18 14:00:00,20.33,20.34,20.3,20.3,193600.0,13.0785,13.0849,13.0592,13.0592,193600.0
2006-05-18 14:30:00,20.3,20.3,20.27,20.28,222600.0,13.0592,13.0592,13.0399,13.0463,222600.0
2006-05-18 15:00:00,20.28,20.33,20.28,20.3,313400.0,13.0463,13.0785,13.0463,13.0592,313400.0
2006-05-18 15:30:00,20.29,20.34,20.29,20.29,687200.0,13.0528,13.0849,13.0528,13.0528,687200.0
2006-05-19 09:30:00,20.36,20.45,20.3,20.41,414600.0,13.0978,13.1557,13.0592,13.13,414600.0
2006-05-19 10:00:00,20.41,20.42,20.35,20.38,265800.0,13.13,13.1364,13.0914,13.1107,265800.0
2006-05-19 10:30:00,20.38,20.42,20.35,20.38,137000.0,13.1107,13.1364,13.0914,13.1107,137000.0
2006-05-19 11:00:00,20.38,20.4,20.31,20.35,380800.0,13.1107,13.1235,13.0656,13.0914,380800.0
2006-05-19 11:30:00,20.35,20.37,20.33,20.35,95800.0,13.0914,13.1042,13.0785,13.0914,95800.0
2006-05-19 12:00:00,20.35,20.38,20.33,20.36,98000.0,13.0914,13.1107,13.0785,13.0978,98000.0
2006-05-19 12:30:00,20.36,20.42,20.35,20.39,113400.0,13.0978,13.1364,13.0914,13.1171,113400.0
2006-05-19 13:00:00,20.39,20.47,20.39,20.43,235000.0,13.1171,13.1686,13.1171,13.1428,235000.0
2006-05-19 13:30:00,20.43,20.49,20.43,20.43,146800.0,13.1428,13.1814,13.1428,13.1428,146800.0
2006-05-19 14:00:00,20.44,20.47,20.43,20.45,159000.0,13.1493,13.1686,13.1428,13.1557,159000.0
2006-05-19 14:30:00,20.46,20.47,20.4,20.4,149400.0,13.1621,13.1686,13.1235,13.1235,149400.0
2006-05-19 15:00:00,20.39,20.43,20.38,20.42,137200.0,13.1171,13.1428,13.1107,13.1364,137200.0
2006-05-19 15:30:00,20.41,20.46,20.41,20.43,198000.0,13.13,13.1621,13.13,13.1428,198000.0
2006-05-22 09:30:00,20.44,20.44,20.05,20.11,197800.0,13.1493,13.1493,12.8984,12.937,197800.0
2006-05-22 10:00:00,20.1,20.1,19.82,19.9,326800.0,12.9306,12.9306,12.7504,12.8019,326800.0
2006-05-22 10:30:00,19.9,20.03,19.9,19.97,238600.0,12.8019,12.8855,12.8019,12.8469,238600.0
2006-05-22 11:00:00,19.96,19.97,19.91,19.92,81600.0,12.8405,12.8469,12.8083,12.8148,81600.0
2006-05-22 11:30:00,19.93,19.98,19.84,19.91,193600.0,12.8212,12.8534,12.7633,12.8083,193600.0
2006-05-22 12:00:00,19.91,19.98,19.87,19.91,137200.0,12.8083,12.8534,12.7826,12.8083,137200.0
2006-05-22 12:30:00,19.91,19.97,19.9,19.93,164200.0,12.8083,12.8469,12.8019,12.8212,164200.0
2006-05-22 13:00:00,19.93,19.99,19.92,19.99,66200.0,12.8212,12.8598,12.8148,12.8598,66200.0
2006-05-22 13:30:00,20.0,20.0,19.91,19.93,80600.0,12.8662,12.8662,12.8083,12.8212,80600.0
2006-05-22 14:00:00,19.91,19.93,19.86,19.93,417000.0,12.8083,12.8212,12.7762,12.8212,417000.0
2006-05-22 14:30:00,19.92,19.92,19.85,19.9,132200.0,12.8148,12.8148,12.7697,12.8019,132200.0
2006-05-22 15:00:00,19.89,19.93,19.86,19.92,372400.0,12.7955,12.8212,12.7762,12.8148,372400.0
2006-05-22 15:30:00,19.92,19.96,19.9,19.91,512000.0,12.8148,12.8405,12.8019,12.8083,512000.0
2006-05-23 09:30:00,20.0,20.03,19.78,19.93,273800.0,12.8662,12.8855,12.7247,12.8212,273800.0
2006-05-23 10:00:00,19.93,19.94,19.83,19.83,515000.0,12.8212,12.8276,12.7569,12.7569,515000.0
2006-05-23 10:30:00,19.84,19.9,19.84,19.89,315600.0,12.7633,12.8019,12.7633,12.7955,315600.0
2006-05-23 11:00:00,19.89,19.9,19.85,19.86,223200.0,12.7955,12.8019,12.7697,12.7762,223200.0
2006-05-23 11:30:00,19.86,19.86,19.75,19.77,139800.0,12.7762,12.7762,12.7054,12.7183,139800.0
2006-05-23 12:00:00,19.78,19.86,19.75,19.82,93800.0,12.7247,12.7762,12.7054,12.7504,93800.0
2006-05-23 12:30:00,19.81,19.83,19.72,19.74,108600.0,12.744,12.7569,12.6861,12.699,108600.0
2006-05-23 13:00:00,19.73,19.75,19.65,19.73,144800.0,12.6925,12.7054,12.6411,12.6925,144800.0
2006-05-23 13:30:00,19.73,19.8,19.71,19.74,258200.0,12.6925,12.7376,12.6797,12.699,258200.0
2006-05-23 14:00:00,19.74,19.76,19.61,19.62,193400.0,12.699,12.7118,12.6153,12.6218,193400.0
2006-05-23 14:30:00,19.61,19.7,19.56,19.58,366600.0,12.6153,12.6732,12.5832,12.596,366600.0
2006-05-23 15:00:00,19.58,19.7,19.56,19.61,382800.0,12.596,12.6732,12.5832,12.6153,382800.0
2006-05-23 15:30:00,19.61,19.7,19.5,19.5,638000.0,12.6153,12.6732,12.5446,12.5446,638000.0
2006-05-24 09:30:00,18.9,19.0,18.43,18.87,1369600.0,12.1586,12.2229,11.8562,12.1393,1369600.0
2006-05-24 10:00:00,18.86,19.0,18.76,18.9,724000.0,12.1328,12.2229,12.0685,12.1586,724000.0
2006-05-24 10:30:00,18.9,19.15,18.89,18.95,662400.0,12.1586,12.3194,12.1521,12.1907,662400.0
2006-05-24 11:00:00,18.94,19.03,18.83,18.86,330800.0,12.1843,12.2422,12.1135,12.1328,330800.0
2006-05-24 11:30:00,18.86,19.0,18.86,19.0,421400.0,12.1328,12.2229,12.1328,12.2229,421400.0
2006-05-24 12:00:00,19.0,19.0,18.94,18.97,249000.0,12.2229,12.2229,12.1843,12.2036,249000.0
2006-05-24 12:30:00,18.96,18.98,18.86,18.87,288800.0,12.1972,12.21,12.1328,12.1393,288800.0
2006-05-24 13:00:00,18.85,18.9,18.82,18.86,259600.0,12.1264,12.1586,12.1071,12.1328,259600.0
2006-05-24 13:30:00,18.86,18.9,18.76,18.82,395600.0,12.1328,12.1586,12.0685,12.1071,395600.0
2006-05-24 14:00:00,18.82,18.9,18.78,18.79,464600.0,12.1071,12.1586,12.0814,12.0878,464600.0
2006-05-24 14:30:00,18.79,18.8,18.7,18.73,678800.0,12.0878,12.0942,12.0299,12.0492,678800.0
2006-05-24 15:00:00,18.73,18.75,18.56,18.57,685600.0,12.0492,12.0621,11.9399,11.9463,685600.0
2006-05-24 15:30:00,18.57,18.74,18.57,18.63,706000.0,11.9463,12.0556,11.9463,11.9849,706000.0
2006-05-25 09:30:00,18.63,18.71,18.28,18.36,345200.0,11.9849,12.0363,11.7597,11.8112,345200.0
2006-05-25 10:00:00,18.36,18.48,18.3,18.36,329400.0,11.8112,11.8884,11.7726,11.8112,329400.0
2006-05-25 10:30:00,18.37,18.43,18.3,18.39,255400.0,11.8176,11.8562,11.7726,11.8305,255400.0
2006-05-25 11:00:00,18.39,18.45,18.34,18.43,232200.0,11.8305,11.8691,11.7983,11.8562,232200.0
2006-05-25 11:30:00,18.43,18.53,18.33,18.53,226000.0,11.8562,11.9206,11.7919,11.9206,226000.0
2006-05-25 12:00:00,18.52,18.59,18.45,18.54,246600.0,11.9141,11.9592,11.8691,11.927,246600.0
2006-05-25 12:30:00,18.54,18.55,18.48,18.54,225000.0,11.927,11.9334,11.8884,11.927,225000.0
2006-05-25 13:00:00,18.54,18.55,18.5,18.55,178600.0,11.927,11.9334,11.9013,11.9334,178600.0
2006-05-25 13:30:00,18.55,18.55,18.49,18.5,146600.0,11.9334,11.9334,11.8948,11.9013,146600.0
2006-05-25 14:00:00,18.5,18.51,18.42,18.42,198800.0,11.9013,11.9077,11.8498,11.8498,198800.0
2006-05-25 14:30:00,18.42,18.43,18.36,18.41,435000.0,11.8498,11.8562,11.8112,11.8434,435000.0
2006-05-25 15:00:00,18.41,18.42,18.33,18.34,362600.0,11.8434,11.8498,11.7919,11.7983,362600.0
2006-05-25 15:30:00,18.34,18.45,18.33,18.44,584200.0,11.7983,11.8691,11.7919,11.8627,584200.0
2006-05-26 09:30:00,18.5,18.63,18.35,18.63,188800.0,11.9013,11.9849,11.8048,11.9849,188800.0
2006-05-26 10:00:00,18.62,18.78,18.5,18.52,202800.0,11.9785,12.0814,11.9013,11.9141,202800.0
2006-05-26 10:30:00,18.5,18.58,18.44,18.48,113000.0,11.9013,11.9527,11.8627,11.8884,113000.0
2006-05-26 11:00:00,18.48,18.55,18.46,18.49,109200.0,11.8884,11.9334,11.8755,11.8948,109200.0
2006-05-26 11:30:00,18.5,18.52,18.48,18.5,123200.0,11.9013,11.9141,11.8884,11.9013,123200.0
2006-05-26 12:00:00,18.5,18.5,18.46,18.48,98800.0,11.9013,11.9013,11.8755,11.8884,98800.0
2006-05-26 12:30:00,18.48,18.5,18.48,18.48,71400.0,11.8884,11.9013,11.8884,11.8884,71400.0
2006-05-26 13:00:00,18.48,18.49,18.43,18.46,81600.0,11.8884,11.8948,11.8562,11.8755,81600.0
2006-05-26 13:30:00,18.46,18.53,18.45,18.45,73800.0,11.8755,11.9206,11.8691,11.8691,73800.0
2006-05-26 14:00:00,18.45,18.45,18.38,18.39,114200.0,11.8691,11.8691,11.8241,11.8305,114200.0
2006-05-26 14:30:00,18.39,18.4,18.3,18.31,164000.0,11.8305,11.8369,11.7726,11.779,164000.0
2006-05-26 15:00:00,18.31,18.36,18.31,18.35,359600.0,11.779,11.8112,11.779,11.8048,359600.0
2006-05-26 15:30:00,18.35,18.43,18.33,18.35,285200.0,11.8048,11.8562,11.7919,11.8048,285200.0
2006-05-30 09:30:00,18.25,18.25,17.79,18.06,325600.0,11.7404,11.7404,11.4445,11.6182,325600.0
2006-05-30 10:00:00,18.04,18.1,17.96,18.05,219400.0,11.6053,11.6439,11.5539,11.6118,219400.0
2006-05-30 10:30:00,18.05,18.1,18.02,18.1,107600.0,11.6118,11.6439,11.5925,11.6439,107600.0
2006-05-30 11:00:00,18.1,18.1,17.95,17.97,135600.0,11.6439,11.6439,11.5474,11.5603,135600.0
2006-05-30 11:30:00,17.97,18.06,17.97,18.06,136400.0,11.5603,11.6182,11.5603,11.6182,136400.0
2006-05-30 12:00:00,18.06,18.08,18.04,18.08,74600.0,11.6182,11.6311,11.6053,11.6311,74600.0
2006-05-30 12:30:00,18.08,18.08,18.0,18.02,236800.0,11.6311,11.6311,11.5796,11.5925,236800.0
2006-05-30 13:00:00,18.0,18.08,17.99,18.07,84800.0,11.5796,11.6311,11.5732,11.6246,84800.0
2006-05-30 13:30:00,18.08,18.13,18.07,18.11,314400.0,11.6311,11.6632,11.6246,11.6504,314400.0
2006-05-30 14:00:00,18.11,18.15,18.11,18.15,93000.0,11.6504,11.6761,11.6504,11.6761,93000.0
2006-05-30 14:30:00,18.14,18.18,18.13,18.15,174800.0,11.6697,11.6954,11.6632,11.6761,174800.0
2006-05-30 15:00:00,18.15,18.17,18.1,18.15,216800.0,11.6761,11.689,11.6439,11.6761,216800.0
2006-05-30 15:30:00,18.14,18.15,18.0,18.0,283000.0,11.6697,11.6761,11.5796,11.5796,283000.0
2006-05-31 09:30:00,18.08,18.2,17.92,18.14,205800.0,11.6311,11.7083,11.5281,11.6697,205800.0
2006-05-31 10:00:00,18.14,18.14,18.08,18.14,135800.0,11.6697,11.6697,11.6311,11.6697,135800.0
2006-05-31 10:30:00,18.14,18.23,18.13,18.15,191600.0,11.6697,11.7276,11.6632,11.6761,191600.0
2006-05-31 11:00:00,18.14,18.18,18.11,18.18,102800.0,11.6697,11.6954,11.6504,11.6954,102800.0
2006-05-31 11:30:00,18.18,18.18,18.11,18.13,149600.0,11.6954,11.6954,11.6504,11.6632,149600.0
2006-05-31 12:00:00,18.12,18.21,18.1,18.21,217800.0,11.6568,11.7147,11.6439,11.7147,217800.0
2006-05-31 12:30:00,18.21,18.22,18.12,18.13,144600.0,11.7147,11.7211,11.6568,11.6632,144600.0
2006-05-31 13:00:00,18.14,18.17,18.11,18.11,94200.0,11.6697,11.689,11.6504,11.6504,94200.0
2006-05-31 13:30:00,18.11,18.13,18.04,18.06,289400.0,11.6504,11.6632,11.6053,11.6182,289400.0
2006-05-31 14:00:00,18.06,18.1,17.95,18.09,167200.0,11.6182,11.6439,11.5474,11.6375,167200.0
2006-05-31 14:30:00,18.09,18.15,18.07,18.1,179600.0,11.6375,11.6761,11.6246,11.6439,179600.0
2006-05-31 15:00:00,18.1,18.11,18.04,18.06,241200.0,11.6439,11.6504,11.6053,11.6182,241200.0
2006-05-31 15:30:00,18.06,18.11,18.03,18.08,287600.0,11.6182,11.6504,11.5989,11.6311,287600.0
2006-06-01 09:30:00,18.3,18.52,18.3,18.45,839400.0,11.7726,11.9141,11.7726,11.8691,839400.0
2006-06-01 10:00:00,18.45,18.45,18.16,18.18,321000.0,11.8691,11.8691,11.6825,11.6954,321000.0
2006-06-01 10:30:00,18.19,18.35,18.19,18.31,328000.0,11.7018,11.8048,11.7018,11.779,328000.0
2006-06-01 11:00:00,18.31,18.35,18.23,18.25,490800.0,11.779,11.8048,11.7276,11.7404,490800.0
2006-06-01 11:30:00,18.25,18.26,18.1,18.12,396600.0,11.7404,11.7469,11.6439,11.6568,396600.0
2006-06-01 12:00:00,18.12,18.17,18.09,18.17,213600.0,11.6568,11.689,11.6375,11.689,213600.0
2006-06-01 12:30:00,18.17,18.2,18.15,18.15,146400.0,11.689,11.7083,11.6761,11.6761,146400.0
2006-06-01 13:00:00,18.16,18.22,18.09,18.14,396200.0,11.6825,11.7211,11.6375,11.6697,396200.0
2006-06-01 13:30:00,18.14,18.28,18.14,18.25,292800.0,11.6697,11.7597,11.6697,11.7404,292800.0
2006-06-01 14:00:00,18.25,18.32,18.24,18.25,451400.0,11.7404,11.7855,11.734,11.7404,451400.0
2006-06-01 14:30:00,18.25,18.33,18.25,18.3,419400.0,11.7404,11.7919,11.7404,11.7726,419400.0
2006-06-01 15:00:00,18.3,18.4,18.28,18.38,441600.0,11.7726,11.8369,11.7597,11.8241,441600.0
2006-06-01 15:30:00,18.38,18.47,18.35,18.45,485800.0,11.8241,11.882,11.8048,11.8691,485800.0
2006-06-02 09:30:00,18.49,18.8,18.41,18.69,384200.0,11.8948,12.0942,11.8434,12.0235,384200.0
2006-06-02 10:00:00,18.73,18.9,18.66,18.88,347000.0,12.0492,12.1586,12.0042,12.1457,347000.0
2006-06-02 10:30:00,18.88,18.88,18.8,18.85,215600.0,12.1457,12.1457,12.0942,12.1264,215600.0
2006-06-02 11:00:00,18.86,18.86,18.68,18.68,321000.0,12.1328,12.1328,12.017,12.017,321000.0
2006-06-02 11:30:00,18.69,18.7,18.59,18.61,141800.0,12.0235,12.0299,11.9592,11.972,141800.0
2006-06-02 12:00:00,18.61,18.72,18.6,18.72,160600.0,11.972,12.0428,11.9656,12.0428,160600.0
2006-06-02 12:30:00,18.72,18.78,18.66,18.73,166800.0,12.0428,12.0814,12.0042,12.0492,166800.0
2006-06-02 13:00:00,18.73,18.75,18.68,18.75,143800.0,12.0492,12.0621,12.017,12.0621,143800.0
2006-06-02 13:30:00,18.75,18.78,18.69,18.72,494600.0,12.0621,12.0814,12.0235,12.0428,494600.0
2006-06-02 14:00:00,18.72,18.78,18.67,18.71,152200.0,12.0428,12.0814,12.0106,12.0363,152200.0
2006-06-02 14:30:00,18.7,18.82,18.7,18.76,409800.0,12.0299,12.1071,12.0299,12.0685,409800.0
2006-06-02 15:00:00,18.76,18.83,18.74,18.83,153400.0,12.0685,12.1135,12.0556,12.1135,153400.0
2006-06-02 15:30:00,18.83,18.86,18.76,18.85,567000.0,12.1135,12.1328,12.0685,12.1264,567000.0
2006-06-05 09:30:00,18.76,18.9,18.7,18.77,137000.0,12.0685,12.1586,12.0299,12.0749,137000.0
2006-06-05 10:00:00,18.78,18.78,18.68,18.69,79800.0,12.0814,12.0814,12.017,12.0235,79800.0
2006-06-05 10:30:00,18.68,18.7,18.65,18.68,88600.0,12.017,12.0299,11.9978,12.017,88600.0
2006-06-05 11:00:00,18.68,18.7,18.59,18.59,131400.0,12.017,12.0299,11.9592,11.9592,131400.0
2006-06-05 11:30:00,18.59,18.61,18.55,18.57,159600.0,11.9592,11.972,11.9334,11.9463,159600.0
2006-06-05 12:00:00,18.56,18.56,18.46,18.54,205200.0,11.9399,11.9399,11.8755,11.927,205200.0
2006-06-05 12:30:00,18.53,18.58,18.51,18.51,44200.0,11.9206,11.9527,11.9077,11.9077,44200.0
2006-06-05 13:00:00,18.51,18.55,18.51,18.51,55200.0,11.9077,11.9334,11.9077,11.9077,55200.0
2006-06-05 13:30:00,18.5,18.5,18.4,18.41,163200.0,11.9013,11.9013,11.8369,11.8434,163200.0
2006-06-05 14:00:00,18.41,18.41,18.32,18.36,153200.0,11.8434,11.8434,11.7855,11.8112,153200.0
2006-06-05 14:30:00,18.36,18.43,18.34,18.41,131200.0,11.8112,11.8562,11.7983,11.8434,131200.0
2006-06-05 15:00:00,18.42,18.43,18.36,18.41,117200.0,11.8498,11.8562,11.8112,11.8434,117200.0
2006-06-05 15:30:00,18.4,18.44,18.32,18.33,236600.0,11.8369,11.8627,11.7855,11.7919,236600.0
2006-06-06 09:30:00,18.36,18.36,18.02,18.03,188200.0,11.8112,11.8112,11.5925,11.5989,188200.0
2006-06-06 10:00:00,18.05,18.26,18.0,18.26,183800.0,11.6118,11.7469,11.5796,11.7469,183800.0
2006-06-06 10:30:00,18.25,18.32,18.15,18.15,115200.0,11.7404,11.7855,11.6761,11.6761,115200.0
2006-06-06 11:00:00,18.16,18.19,18.11,18.14,111800.0,11.6825,11.7018,11.6504,11.6697,111800.0
2006-06-06 11:30:00,18.13,18.17,18.11,18.15,82600.0,11.6632,11.689,11.6504,11.6761,82600.0
2006-06-06 12:00:00,18.16,18.2,18.14,18.17,85200.0,11.6825,11.7083,11.6697,11.689,85200.0
2006-06-06 12:30:00,18.17,18.41,18.17,18.41,108600.0,11.689,11.8434,11.689,11.8434,108600.0
2006-06-06 13:00:00,18.41,18.43,18.31,18.4,164600.0,11.8434,11.8562,11.779,11.8369,164600.0
2006-06-06 13:30:00,18.38,18.43,18.32,18.43,183000.0,11.8241,11.8562,11.7855,11.8562,183000.0
2006-06-06 14:00:00,18.43,18.43,18.33,18.38,188000.0,11.8562,11.8562,11.7919,11.8241,188000.0
2006-06-06 14:30:00,18.38,18.43,18.32,18.32,163000.0,11.8241,11.8562,11.7855,11.7855,163000.0
2006-06-06 15:00:00,18.32,18.39,18.29,18.3,126400.0,11.7855,11.8305,11.7662,11.7726,126400.0
2006-06-06 15:30:00,18.3,18.41,18.28,18.39,298800.0,11.7726,11.8434,11.7597,11.8305,298800.0
2006-06-07 09:30:00,18.39,18.43,18.28,18.4,195800.0,11.8305,11.8562,11.7597,11.8369,195800.0
2006-06-07 10:00:00,18.4,18.46,18.31,18.35,186000.0,11.8369,11.8755,11.779,11.8048,186000.0
2006-06-07 10:30:00,18.36,18.41,18.32,18.39,115000.0,11.8112,11.8434,11.7855,11.8305,115000.0
2006-06-07 11:00:00,18.39,18.4,18.3,18.3,95800.0,11.8305,11.8369,11.7726,11.7726,95800.0
2006-06-07 11:30:00,18.3,18.38,18.3,18.37,70000.0,11.7726,11.8241,11.7726,11.8176,70000.0
2006-06-07 12:00:00,18.37,18.38,18.31,18.35,47600.0,11.8176,11.8241,11.779,11.8048,47600.0
2006-06-07 12:30:00,18.35,18.36,18.3,18.33,250600.0,11.8048,11.8112,11.7726,11.7919,250600.0
2006-06-07 13:00:00,18.31,18.35,18.31,18.35,364800.0,11.779,11.8048,11.779,11.8048,364800.0
2006-06-07 13:30:00,18.35,18.36,18.29,18.32,232800.0,11.8048,11.8112,11.7662,11.7855,232800.0
2006-06-07 14:00:00,18.33,18.34,18.27,18.31,244800.0,11.7919,11.7983,11.7533,11.779,244800.0
2006-06-07 14:30:00,18.31,18.32,18.2,18.23,88000.0,11.779,11.7855,11.7083,11.7276,88000.0
2006-06-07 15:00:00,18.24,18.3,18.23,18.24,269200.0,11.734,11.7726,11.7276,11.734,269200.0
2006-06-07 15:30:00,18.24,18.25,18.19,18.2,426000.0,11.734,11.7404,11.7018,11.7083,426000.0
2006-06-08 09:30:00,18.16,18.19,18.05,18.08,140600.0,11.6825,11.7018,11.6118,11.6311,140600.0
2006-06-08 10:00:00,18.1,18.15,17.95,17.95,195600.0,11.6439,11.6761,11.5474,11.5474,195600.0
2006-06-08 10:30:00,17.9,18.03,17.89,18.01,108600.0,11.5153,11.5989,11.5088,11.586,108600.0
2006-06-08 11:00:00,18.02,18.08,17.98,17.99,138800.0,11.5925,11.6311,11.5667,11.5732,138800.0
2006-06-08 11:30:00,17.99,18.0,17.9,17.96,197800.0,11.5732,11.5796,11.5153,11.5539,197800.0
2006-06-08 12:00:00,17.97,18.05,17.96,17.96,143000.0,11.5603,11.6118,11.5539,11.5539,143000.0
2006-06-08 12:30:00,17.97,18.07,17.97,18.04,103600.0,11.5603,11.6246,11.5603,11.6053,103600.0
2006-06-08 13:00:00,18.04,18.08,18.04,18.07,175200.0,11.6053,11.6311,11.6053,11.6246,175200.0
2006-06-08 13:30:00,18.07,18.22,18.06,18.22,142000.0,11.6246,11.7211,11.6182,11.7211,142000.0
2006-06-08 14:00:00,18.22,18.22,18.11,18.19,102200.0,11.7211,11.7211,11.6504,11.7018,102200.0
2006-06-08 14:30:00,18.18,18.28,18.16,18.28,223800.0,11.6954,11.7597,11.6825,11.7597,223800.0
2006-06-08 15:00:00,18.28,18.39,18.26,18.32,170200.0,11.7597,11.8305,11.7469,11.7855,170200.0
2006-06-08 15:30:00,18.32,18.4,18.25,18.32,393800.0,11.7855,11.8369,11.7404,11.7855,393800.0
2006-06-09 09:30:00,18.32,18.42,18.14,18.3,139000.0,11.7855,11.8498,11.6697,11.7726,139000.0
2006-06-09 10:00:00,18.3,18.35,18.25,18.26,124200.0,11.7726,11.8048,11.7404,11.7469,124200.0
2006-06-09 10:30:00,18.27,18.28,18.17,18.22,97200.0,11.7533,11.7597,11.689,11.7211,97200.0
2006-06-09 11:00:00,18.22,18.25,18.13,18.25,71000.0,11.7211,11.7404,11.6632,11.7404,71000.0
2006-06-09 11:30:00,18.25,18.28,18.1,18.11,107200.0,11.7404,11.7597,11.6439,11.6504,107200.0
2006-06-09 12:00:00,18.11,18.15,18.06,18.08,89600.0,11.6504,11.6761,11.6182,11.6311,89600.0
2006-06-09 12:30:00,18.08,18.17,18.08,18.11,91000.0,11.6311,11.689,11.6311,11.6504,91000.0
2006-06-09 13:00:00,18.11,18.14,18.0,18.0,93000.0,11.6504,11.6697,11.5796,11.5796,93000.0
2006-06-09 13:30:00,18.0,18.08,17.98,18.02,97000.0,11.5796,11.6311,11.5667,11.5925,97000.0
2006-06-09 14:00:00,18.02,18.04,17.97,18.0,409400.0,11.5925,11.6053,11.5603,11.5796,409400.0
2006-06-09 14:30:00,18.0,18.08,18.0,18.04,130800.0,11.5796,11.6311,11.5796,11.6053,130800.0
2006-06-09 15:00:00,18.03,18.04,17.95,17.99,178400.0,11.5989,11.6053,11.5474,11.5732,178400.0
2006-06-09 15:30:00,17.99,18.01,17.88,17.89,451200.0,11.5732,11.586,11.5024,11.5088,451200.0
2006-06-12 09:30:00,17.93,17.97,17.77,17.84,107200.0,11.5346,11.5603,11.4316,11.4767,107200.0
2006-06-12 10:00:00,17.85,17.89,17.79,17.79,152400.0,11.4831,11.5088,11.4445,11.4445,152400.0
2006-06-12 10:30:00,17.8,17.84,17.75,17.75,165000.0,11.4509,11.4767,11.4188,11.4188,165000.0
2006-06-12 11:00:00,17.75,17.79,17.71,17.77,132400.0,11.4188,11.4445,11.393,11.4316,132400.0
2006-06-12 11:30:00,17.76,17.82,17.73,17.82,91600.0,11.4252,11.4638,11.4059,11.4638,91600.0
2006-06-12 12:00:00,17.81,17.84,17.79,17.84,60000.0,11.4574,11.4767,11.4445,11.4767,60000.0
2006-06-12 12:30:00,17.84,17.86,17.8,17.83,51200.0,11.4767,11.4895,11.4509,11.4702,51200.0
2006-06-12 13:00:00,17.83,17.84,17.79,17.8,86600.0,11.4702,11.4767,11.4445,11.4509,86600.0
2006-06-12 13:30:00,17.8,17.82,17.77,17.81,77800.0,11.4509,11.4638,11.4316,11.4574,77800.0
2006-06-12 14:00:00,17.83,17.83,17.7,17.73,70600.0,11.4702,11.4702,11.3866,11.4059,70600.0
2006-06-12 14:30:00,17.73,17.73,17.68,17.72,56400.0,11.4059,11.4059,11.3737,11.3995,56400.0
2006-06-12 15:00:00,17.72,17.73,17.63,17.65,98400.0,11.3995,11.4059,11.3416,11.3544,98400.0
2006-06-12 15:30:00,17.65,17.65,17.57,17.58,249800.0,11.3544,11.3544,11.303,11.3094,249800.0
2006-06-13 09:30:00,17.55,17.8,17.55,17.8,180400.0,11.2901,11.4509,11.2901,11.4509,180400.0
2006-06-13 10:00:00,17.8,17.81,17.66,17.7,171200.0,11.4509,11.4574,11.3609,11.3866,171200.0
2006-06-13 10:30:00,17.69,17.77,17.65,17.67,181600.0,11.3802,11.4316,11.3544,11.3673,181600.0
2006-06-13 11:00:00,17.66,17.75,17.64,17.71,166600.0,11.3609,11.4188,11.348,11.393,166600.0
2006-06-13 11:30:00,17.71,17.75,17.67,17.73,117400.0,11.393,11.4188,11.3673,11.4059,117400.0
2006-06-13 12:00:00,17.73,17.75,17.7,17.72,161200.0,11.4059,11.4188,11.3866,11.3995,161200.0
2006-06-13 12:30:00,17.73,17.75,17.7,17.7,226200.0,11.4059,11.4188,11.3866,11.3866,226200.0
2006-06-13 13:00:00,17.7,17.7,17.55,17.55,71200.0,11.3866,11.3866,11.2901,11.2901,71200.0
2006-06-13 13:30:00,17.55,17.68,17.54,17.66,84600.0,11.2901,11.3737,11.2837,11.3609,84600.0
2006-06-13 14:00:00,17.65,17.66,17.52,17.56,109800.0,11.3544,11.3609,11.2708,11.2965,109800.0
2006-06-13 14:30:00,17.54,17.58,17.47,17.5,151000.0,11.2837,11.3094,11.2386,11.2579,151000.0
2006-06-13 15:00:00,17.5,17.57,17.42,17.56,117400.0,11.2579,11.303,11.2065,11.2965,117400.0
2006-06-13 15:30:00,17.56,17.66,17.5,17.5,208400.0,11.2965,11.3609,11.2579,11.2579,208400.0
2006-06-14 09:30:00,17.49,17.59,17.43,17.48,192200.0,11.2515,11.3158,11.2129,11.2451,192200.0
2006-06-14 10:00:00,17.48,17.55,17.46,17.47,141200.0,11.2451,11.2901,11.2322,11.2386,141200.0
2006-06-14 10:30:00,17.48,17.5,17.31,17.32,102400.0,11.2451,11.2579,11.1357,11.1421,102400.0
2006-06-14 11:00:00,17.32,17.48,17.28,17.48,82600.0,11.1421,11.2451,11.1164,11.2451,82600.0
2006-06-14 11:30:00,17.47,17.5,17.43,17.45,37200.0,11.2386,11.2579,11.2129,11.2258,37200.0
2006-06-14 12:00:00,17.46,17.51,17.46,17.47,36400.0,11.2322,11.2644,11.2322,11.2386,36400.0
2006-06-14 12:30:00,17.47,17.51,17.47,17.5,54600.0,11.2386,11.2644,11.2386,11.2579,54600.0
2006-06-14 13:00:00,17.5,17.52,17.42,17.45,100200.0,11.2579,11.2708,11.2065,11.2258,100200.0
2006-06-14 13:30:00,17.46,17.5,17.43,17.5,92200.0,11.2322,11.2579,11.2129,11.2579,92200.0
2006-06-14 14:00:00,17.5,17.5,17.4,17.43,222200.0,11.2579,11.2579,11.1936,11.2129,222200.0
2006-06-14 14:30:00,17.43,17.43,17.36,17.42,81800.0,11.2129,11.2129,11.1679,11.2065,81800.0
2006-06-14 15:00:00,17.41,17.48,17.41,17.44,73200.0,11.2,11.2451,11.2,11.2193,73200.0
2006-06-14 15:30:00,17.45,17.49,17.45,17.48,286000.0,11.2258,11.2515,11.2258,11.2451,286000.0
2006-06-15 09:30:00,17.68,17.85,17.67,17.77,146000.0,11.3737,11.4831,11.3673,11.4316,146000.0
2006-06-15 10:00:00,17.77,17.82,17.73,17.79,560800.0,11.4316,11.4638,11.4059,11.4445,560800.0
2006-06-15 10:30:00,17.78,17.78,17.68,17.71,88000.0,11.4381,11.4381,11.3737,11.393,88000.0
2006-06-15 11:00:00,17.7,17.77,17.7,17.76,67800.0,11.3866,11.4316,11.3866,11.4252,67800.0
2006-06-15 11:30:00,17.76,17.79,17.75,17.78,52400.0,11.4252,11.4445,11.4188,11.4381,52400.0
2006-06-15 12:00:00,17.77,17.8,17.75,17.8,25600.0,11.4316,11.4509,11.4188,11.4509,25600.0
2006-06-15 12:30:00,17.8,17.81,17.77,17.78,26000.0,11.4509,11.4574,11.4316,11.4381,26000.0
2006-06-15 13:00:00,17.78,17.82,17.77,17.81,31200.0,11.4381,11.4638,11.4316,11.4574,31200.0
2006-06-15 13:30:00,17.8,17.92,17.79,17.92,111000.0,11.4509,11.5281,11.4445,11.5281,111000.0
2006-06-15 14:00:00,17.92,18.08,17.92,18.04,157200.0,11.5281,11.6311,11.5281,11.6053,157200.0
2006-06-15 14:30:00,18.04,18.18,18.02,18.15,226200.0,11.6053,11.6954,11.5925,11.6761,226200.0
2006-06-15 15:00:00,18.15,18.18,18.1,18.18,157400.0,11.6761,11.6954,11.6439,11.6954,157400.0
2006-06-15 15:30:00,18.18,18.28,18.18,18.21,253000.0,11.6954,11.7597,11.6954,11.7147,253000.0
2006-06-16 09:30:00,18.3,18.33,18.15,18.33,327000.0,11.7726,11.7919,11.6761,11.7919,327000.0
2006-06-16 10:00:00,18.33,18.33,18.23,18.27,227400.0,11.7919,11.7919,11.7276,11.7533,227400.0
2006-06-16 10:30:00,18.24,18.29,18.16,18.24,139200.0,11.734,11.7662,11.6825,11.734,139200.0
2006-06-16 11:00:00,18.24,18.25,18.04,18.1,66600.0,11.734,11.7404,11.6053,11.6439,66600.0
2006-06-16 11:30:00,18.08,18.11,18.02,18.08,146400.0,11.6311,11.6504,11.5925,11.6311,146400.0
2006-06-16 12:00:00,18.08,18.14,18.08,18.11,96000.0,11.6311,11.6697,11.6311,11.6504,96000.0
2006-06-16 12:30:00,18.1,18.13,18.0,18.02,64800.0,11.6439,11.6632,11.5796,11.5925,64800.0
2006-06-16 13:00:00,18.02,18.07,17.95,18.07,45600.0,11.5925,11.6246,11.5474,11.6246,45600.0
2006-06-16 13:30:00,18.05,18.06,17.98,18.02,47800.0,11.6118,11.6182,11.5667,11.5925,47800.0
2006-06-16 14:00:00,18.01,18.06,18.0,18.02,82400.0,11.586,11.6182,11.5796,11.5925,82400.0
2006-06-16 14:30:00,18.02,18.08,18.02,18.05,94800.0,11.5925,11.6311,11.5925,11.6118,94800.0
2006-06-16 15:00:00,18.06,18.1,18.0,18.04,138600.0,11.6182,11.6439,11.5796,11.6053,138600.0
2006-06-16 15:30:00,18.04,18.04,17.97,18.02,185600.0,11.6053,11.6053,11.5603,11.5925,185600.0
2006-06-19 09:30:00,18.02,18.02,17.71,17.83,121000.0,11.5925,11.5925,11.393,11.4702,121000.0
2006-06-19 10:00:00,17.83,17.84,17.61,17.64,205800.0,11.4702,11.4767,11.3287,11.348,205800.0
2006-06-19 10:30:00,17.64,17.8,17.63,17.77,130000.0,11.348,11.4509,11.3416,11.4316,130000.0
2006-06-19 11:00:00,17.77,17.8,17.71,17.75,213600.0,11.4316,11.4509,11.393,11.4188,213600.0
2006-06-19 11:30:00,17.75,17.75,17.69,17.75,102200.0,11.4188,11.4188,11.3802,11.4188,102200.0
2006-06-19 12:00:00,17.73,17.78,17.64,17.65,93800.0,11.4059,11.4381,11.348,11.3544,93800.0
2006-06-19 12:30:00,17.64,17.66,17.6,17.61,71600.0,11.348,11.3609,11.3223,11.3287,71600.0
2006-06-19 13:00:00,17.61,17.61,17.49,17.52,122200.0,11.3287,11.3287,11.2515,11.2708,122200.0
2006-06-19 13:30:00,17.52,17.56,17.48,17.54,194600.0,11.2708,11.2965,11.2451,11.2837,194600.0
2006-06-19 14:00:00,17.53,17.54,17.45,17.46,136600.0,11.2772,11.2837,11.2258,11.2322,136600.0
2006-06-19 14:30:00,17.47,17.5,17.43,17.49,111800.0,11.2386,11.2579,11.2129,11.2515,111800.0
2006-06-19 15:00:00,17.49,17.57,17.48,17.57,273200.0,11.2515,11.303,11.2451,11.303,273200.0
2006-06-19 15:30:00,17.55,17.58,17.47,17.48,258400.0,11.2901,11.3094,11.2386,11.2451,258400.0
2006-06-20 09:30:00,17.6,17.65,17.53,17.54,152600.0,11.3223,11.3544,11.2772,11.2837,152600.0
2006-06-20 10:00:00,17.53,17.56,17.43,17.5,93000.0,11.2772,11.2965,11.2129,11.2579,93000.0
2006-06-20 10:30:00,17.51,17.6,17.5,17.55,67000.0,11.2644,11.3223,11.2579,11.2901,67000.0
2006-06-20 11:00:00,17.55,17.64,17.55,17.64,84600.0,11.2901,11.348,11.2901,11.348,84600.0
2006-06-20 11:30:00,17.64,17.67,17.55,17.57,61000.0,11.348,11.3673,11.2901,11.303,61000.0
2006-06-20 12:00:00,17.58,17.6,17.53,17.53,169400.0,11.3094,11.3223,11.2772,11.2772,169400.0
2006-06-20 12:30:00,17.53,17.57,17.48,17.54,95200.0,11.2772,11.303,11.2451,11.2837,95200.0
2006-06-20 13:00:00,17.54,17.57,17.53,17.54,22000.0,11.2837,11.303,11.2772,11.2837,22000.0
2006-06-20 13:30:00,17.52,17.57,17.5,17.53,65000.0,11.2708,11.303,11.2579,11.2772,65000.0
2006-06-20 14:00:00,17.52,17.52,17.46,17.47,48000.0,11.2708,11.2708,11.2322,11.2386,48000.0
2006-06-20 14:30:00,17.47,17.52,17.43,17.46,150200.0,11.2386,11.2708,11.2129,11.2322,150200.0
2006-06-20 15:00:00,17.45,17.53,17.4,17.48,145000.0,11.2258,11.2772,11.1936,11.2451,145000.0
2006-06-20 15:30:00,17.48,17.49,17.42,17.46,170000.0,11.2451,11.2515,11.2065,11.2322,170000.0
2006-06-21 09:30:00,17.47,17.74,17.47,17.74,221000.0,11.2386,11.4123,11.2386,11.4123,221000.0
2006-06-21 10:00:00,17.74,17.82,17.67,17.71,160200.0,11.4123,11.4638,11.3673,11.393,160200.0
2006-06-21 10:30:00,17.7,17.77,17.68,17.7,90800.0,11.3866,11.4316,11.3737,11.3866,90800.0
2006-06-21 11:00:00,17.71,17.81,17.71,17.79,132600.0,11.393,11.4574,11.393,11.4445,132600.0
2006-06-21 11:30:00,17.79,17.88,17.79,17.83,52000.0,11.4445,11.5024,11.4445,11.4702,52000.0
2006-06-21 12:00:00,17.83,17.91,17.83,17.86,59600.0,11.4702,11.5217,11.4702,11.4895,59600.0
2006-06-21 12:30:00,17.85,17.88,17.82,17.86,55800.0,11.4831,11.5024,11.4638,11.4895,55800.0
2006-06-21 13:00:00,17.86,17.95,17.86,17.9,104600.0,11.4895,11.5474,11.4895,11.5153,104600.0
2006-06-21 13:30:00,17.91,17.95,17.91,17.93,56800.0,11.5217,11.5474,11.5217,11.5346,56800.0
2006-06-21 14:00:00,17.93,17.93,17.89,17.89,38200.0,11.5346,11.5346,11.5088,11.5088,38200.0
2006-06-21 14:30:00,17.89,17.94,17.88,17.93,86000.0,11.5088,11.541,11.5024,11.5346,86000.0
2006-06-21 15:00:00,17.93,17.93,17.83,17.83,87000.0,11.5346,11.5346,11.4702,11.4702,87000.0
2006-06-21 15:30:00,17.83,17.83,17.75,17.81,231600.0,11.4702,11.4702,11.4188,11.4574,231600.0
2006-06-22 09:30:00,17.6,17.79,17.55,17.58,245800.0,11.3223,11.4445,11.2901,11.3094,245800.0
2006-06-22 10:00:00,17.58,17.58,17.45,17.46,242800.0,11.3094,11.3094,11.2258,11.2322,242800.0
2006-06-22 10:30:00,17.47,17.57,17.45,17.56,97200.0,11.2386,11.303,11.2258,11.2965,97200.0
2006-06-22 11:00:00,17.55,17.6,17.52,17.57,127600.0,11.2901,11.3223,11.2708,11.303,127600.0
2006-06-22 11:30:00,17.57,17.6,17.5,17.53,303400.0,11.303,11.3223,11.2579,11.2772,303400.0
2006-06-22 12:00:00,17.53,17.55,17.5,17.54,168600.0,11.2772,11.2901,11.2579,11.2837,168600.0
2006-06-22 12:30:00,17.54,17.55,17.49,17.55,66800.0,11.2837,11.2901,11.2515,11.2901,66800.0
2006-06-22 13:00:00,17.53,17.56,17.52,17.55,27800.0,11.2772,11.2965,11.2708,11.2901,27800.0
2006-06-22 13:30:00,17.55,17.55,17.48,17.52,81400.0,11.2901,11.2901,11.2451,11.2708,81400.0
2006-06-22 14:00:00,17.51,17.54,17.46,17.48,142000.0,11.2644,11.2837,11.2322,11.2451,142000.0
2006-06-22 14:30:00,17.48,17.52,17.45,17.5,93600.0,11.2451,11.2708,11.2258,11.2579,93600.0
2006-06-22 15:00:00,17.5,17.61,17.5,17.6,110600.0,11.2579,11.3287,11.2579,11.3223,110600.0
2006-06-22 15:30:00,17.6,17.61,17.54,17.55,130200.0,11.3223,11.3287,11.2837,11.2901,130200.0
2006-06-23 09:30:00,17.55,17.65,17.48,17.63,80800.0,11.2901,11.3544,11.2451,11.3416,80800.0
2006-06-23 10:00:00,17.63,17.67,17.56,17.6,108800.0,11.3416,11.3673,11.2965,11.3223,108800.0
2006-06-23 10:30:00,17.61,17.69,17.54,17.56,59000.0,11.3287,11.3802,11.2837,11.2965,59000.0
2006-06-23 11:00:00,17.55,17.66,17.55,17.64,48600.0,11.2901,11.3609,11.2901,11.348,48600.0
2006-06-23 11:30:00,17.63,17.67,17.62,17.65,35800.0,11.3416,11.3673,11.3351,11.3544,35800.0
2006-06-23 12:00:00,17.65,17.8,17.62,17.79,69800.0,11.3544,11.4509,11.3351,11.4445,69800.0
2006-06-23 12:30:00,17.79,17.79,17.71,17.72,75000.0,11.4445,11.4445,11.393,11.3995,75000.0
2006-06-23 13:00:00,17.73,17.76,17.66,17.66,40400.0,11.4059,11.4252,11.3609,11.3609,40400.0
2006-06-23 13:30:00,17.66,17.68,17.66,17.67,40200.0,11.3609,11.3737,11.3609,11.3673,40200.0
2006-06-23 14:00:00,17.66,17.72,17.64,17.7,76600.0,11.3609,11.3995,11.348,11.3866,76600.0
2006-06-23 14:30:00,17.7,17.73,17.68,17.7,139400.0,11.3866,11.4059,11.3737,11.3866,139400.0
2006-06-23 15:00:00,17.7,17.72,17.68,17.72,144600.0,11.3866,11.3995,11.3737,11.3995,144600.0
2006-06-23 15:30:00,17.71,17.74,17.69,17.72,241600.0,11.393,11.4123,11.3802,11.3995,241600.0
2006-06-26 09:30:00,17.69,17.91,17.68,17.72,205400.0,11.3802,11.5217,11.3737,11.3995,205400.0
2006-06-26 10:00:00,17.73,17.93,17.72,17.93,261000.0,11.4059,11.5346,11.3995,11.5346,261000.0
2006-06-26 10:30:00,17.93,17.93,17.78,17.78,94400.0,11.5346,11.5346,11.4381,11.4381,94400.0
2006-06-26 11:00:00,17.78,17.8,17.74,17.74,117600.0,11.4381,11.4509,11.4123,11.4123,117600.0
2006-06-26 11:30:00,17.74,17.75,17.67,17.68,87400.0,11.4123,11.4188,11.3673,11.3737,87400.0
2006-06-26 12:00:00,17.68,17.68,17.62,17.62,177600.0,11.3737,11.3737,11.3351,11.3351,177600.0
2006-06-26 12:30:00,17.63,17.63,17.57,17.61,82000.0,11.3416,11.3416,11.303,11.3287,82000.0
2006-06-26 13:00:00,17.61,17.64,17.57,17.58,38200.0,11.3287,11.348,11.303,11.3094,38200.0
2006-06-26 13:30:00,17.57,17.59,17.54,17.57,82400.0,11.303,11.3158,11.2837,11.303,82400.0
2006-06-26 14:00:00,17.57,17.58,17.49,17.5,166600.0,11.303,11.3094,11.2515,11.2579,166600.0
2006-06-26 14:30:00,17.5,17.54,17.47,17.52,219600.0,11.2579,11.2837,11.2386,11.2708,219600.0
2006-06-26 15:00:00,17.52,17.55,17.5,17.54,58000.0,11.2708,11.2901,11.2579,11.2837,58000.0
2006-06-26 15:30:00,17.54,17.61,17.53,17.56,180200.0,11.2837,11.3287,11.2772,11.2965,180200.0
2006-06-27 09:30:00,17.6,17.65,17.5,17.61,79600.0,11.3223,11.3544,11.2579,11.3287,79600.0
2006-06-27 10:00:00,17.61,17.68,17.61,17.65,116200.0,11.3287,11.3737,11.3287,11.3544,116200.0
2006-06-27 10:30:00,17.65,17.71,17.65,17.67,118200.0,11.3544,11.393,11.3544,11.3673,118200.0
2006-06-27 11:00:00,17.67,17.67,17.56,17.57,98400.0,11.3673,11.3673,11.2965,11.303,98400.0
2006-06-27 11:30:00,17.58,17.58,17.5,17.53,94800.0,11.3094,11.3094,11.2579,11.2772,94800.0
2006-06-27 12:00:00,17.52,17.52,17.47,17.48,64400.0,11.2708,11.2708,11.2386,11.2451,64400.0
2006-06-27 12:30:00,17.47,17.5,17.45,17.5,78200.0,11.2386,11.2579,11.2258,11.2579,78200.0
2006-06-27 13:00:00,17.49,17.55,17.47,17.55,32400.0,11.2515,11.2901,11.2386,11.2901,32400.0
2006-06-27 13:30:00,17.55,17.55,17.47,17.47,94600.0,11.2901,11.2901,11.2386,11.2386,94600.0
2006-06-27 14:00:00,17.47,17.48,17.39,17.39,461000.0,11.2386,11.2451,11.1872,11.1872,461000.0
2006-06-27 14:30:00,17.38,17.4,17.3,17.34,177000.0,11.1807,11.1936,11.1293,11.155,177000.0
2006-06-27 15:00:00,17.35,17.39,17.31,17.32,146200.0,11.1614,11.1872,11.1357,11.1421,146200.0
2006-06-27 15:30:00,17.32,17.36,17.27,17.32,470400.0,11.1421,11.1679,11.11,11.1421,470400.0
2006-06-28 09:30:00,17.4,17.4,17.15,17.18,148800.0,11.1936,11.1936,11.0328,11.0521,148800.0
2006-06-28 10:00:00,17.18,17.18,17.07,17.08,133400.0,11.0521,11.0521,10.9813,10.9878,133400.0
2006-06-28 10:30:00,17.1,17.11,16.96,17.0,121200.0,11.0006,11.0071,10.9106,10.9363,121200.0
2006-06-28 11:00:00,17.0,17.01,16.93,16.94,84400.0,10.9363,10.9427,10.8913,10.8977,84400.0
2006-06-28 11:30:00,16.95,16.95,16.86,16.86,93800.0,10.9041,10.9041,10.8462,10.8462,93800.0
2006-06-28 12:00:00,16.86,16.98,16.86,16.97,107600.0,10.8462,10.9234,10.8462,10.917,107600.0
2006-06-28 12:30:00,16.98,16.98,16.88,16.88,107200.0,10.9234,10.9234,10.8591,10.8591,107200.0
2006-06-28 13:00:00,16.88,16.91,16.87,16.87,83600.0,10.8591,10.8784,10.8527,10.8527,83600.0
2006-06-28 13:30:00,16.86,16.86,16.78,16.8,170400.0,10.8462,10.8462,10.7948,10.8076,170400.0
2006-06-28 14:00:00,16.79,16.83,16.78,16.8,150400.0,10.8012,10.8269,10.7948,10.8076,150400.0
2006-06-28 14:30:00,16.8,16.89,16.8,16.85,271000.0,10.8076,10.8655,10.8076,10.8398,271000.0
2006-06-28 15:00:00,16.85,16.95,16.85,16.88,166600.0,10.8398,10.9041,10.8398,10.8591,166600.0
2006-06-28 15:30:00,16.88,16.9,16.83,16.83,320400.0,10.8591,10.872,10.8269,10.8269,320400.0
2006-06-29 09:30:00,16.94,16.97,16.78,16.86,243400.0,10.8977,10.917,10.7948,10.8462,243400.0
2006-06-29 10:00:00,16.86,16.91,16.8,16.82,167800.0,10.8462,10.8784,10.8076,10.8205,167800.0
2006-06-29 10:30:00,16.83,16.92,16.83,16.84,126200.0,10.8269,10.8848,10.8269,10.8334,126200.0
2006-06-29 11:00:00,16.84,16.85,16.82,16.84,102400.0,10.8334,10.8398,10.8205,10.8334,102400.0
2006-06-29 11:30:00,16.84,16.85,16.8,16.8,98800.0,10.8334,10.8398,10.8076,10.8076,98800.0
2006-06-29 12:00:00,16.8,16.82,16.78,16.78,91000.0,10.8076,10.8205,10.7948,10.7948,91000.0
2006-06-29 12:30:00,16.79,16.8,16.75,16.75,67800.0,10.8012,10.8076,10.7755,10.7755,67800.0
2006-06-29 13:00:00,16.75,16.78,16.75,16.77,67200.0,10.7755,10.7948,10.7755,10.7883,67200.0
2006-06-29 13:30:00,16.77,16.78,16.76,16.77,68600.0,10.7883,10.7948,10.7819,10.7883,68600.0
2006-06-29 14:00:00,16.77,16.91,16.76,16.81,244400.0,10.7883,10.8784,10.7819,10.8141,244400.0
2006-06-29 14:30:00,16.8,16.96,16.77,16.93,423000.0,10.8076,10.9106,10.7883,10.8913,423000.0
2006-06-29 15:00:00,16.93,17.09,16.92,17.09,329200.0,10.8913,10.9942,10.8848,10.9942,329200.0
2006-06-29 15:30:00,17.09,17.22,17.06,17.21,565000.0,10.9942,11.0778,10.9749,11.0714,565000.0
2006-06-30 09:30:00,17.29,17.29,17.11,17.11,130400.0,11.1228,11.1228,11.0071,11.0071,130400.0
2006-06-30 10:00:00,17.11,17.11,16.95,17.03,180400.0,11.0071,11.0071,10.9041,10.9556,180400.0
2006-06-30 10:30:00,17.03,17.08,17.02,17.03,103800.0,10.9556,10.9878,10.9492,10.9556,103800.0
2006-06-30 11:00:00,17.03,17.05,16.99,17.0,85800.0,10.9556,10.9685,10.9299,10.9363,85800.0
2006-06-30 11:30:00,16.99,16.99,16.95,16.97,66200.0,10.9299,10.9299,10.9041,10.917,66200.0
2006-06-30 12:00:00,16.97,16.99,16.92,16.92,85800.0,10.917,10.9299,10.8848,10.8848,85800.0
2006-06-30 12:30:00,16.92,16.96,16.88,16.88,91600.0,10.8848,10.9106,10.8591,10.8591,91600.0
2006-06-30 13:00:00,16.89,16.93,16.88,16.88,258600.0,10.8655,10.8913,10.8591,10.8591,258600.0
2006-06-30 13:30:00,16.88,16.96,16.86,16.95,86000.0,10.8591,10.9106,10.8462,10.9041,86000.0
2006-06-30 14:00:00,16.94,17.0,16.92,16.99,127400.0,10.8977,10.9363,10.8848,10.9299,127400.0
2006-06-30 14:30:00,16.98,17.0,16.98,16.98,108800.0,10.9234,10.9363,10.9234,10.9234,108800.0
2006-06-30 15:00:00,16.98,16.99,16.93,16.93,145600.0,10.9234,10.9299,10.8913,10.8913,145600.0
2006-06-30 15:30:00,16.92,17.12,16.91,17.09,488400.0,10.8848,11.0135,10.8784,10.9942,488400.0
2006-07-03 09:30:00,17.11,17.14,17.0,17.0,113400.0,11.0071,11.0264,10.9363,10.9363,113400.0
2006-07-03 10:00:00,16.98,17.0,16.93,16.97,52200.0,10.9234,10.9363,10.8913,10.917,52200.0
2006-07-03 10:30:00,16.98,17.0,16.96,16.97,95800.0,10.9234,10.9363,10.9106,10.917,95800.0
2006-07-03 11:00:00,16.98,17.02,16.95,16.97,61800.0,10.9234,10.9492,10.9041,10.917,61800.0
2006-07-03 11:30:00,16.98,17.02,16.98,17.0,55200.0,10.9234,10.9492,10.9234,10.9363,55200.0
2006-07-03 12:00:00,17.0,17.02,16.93,16.97,127200.0,10.9363,10.9492,10.8913,10.917,127200.0
2006-07-03 12:30:00,16.97,17.07,16.97,17.07,141200.0,10.917,10.9813,10.917,10.9813,141200.0
2006-07-03 13:00:00,17.05,17.05,17.05,17.05,2800.0,10.9685,10.9685,10.9685,10.9685,2800.0
2006-07-03 13:30:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:00:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:30:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:00:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:30:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-05 09:30:00,17.05,17.05,16.91,16.92,191800.0,10.9685,10.9685,10.8784,10.8848,191800.0
2006-07-05 10:00:00,16.93,16.95,16.88,16.88,384600.0,10.8913,10.9041,10.8591,10.8591,384600.0
2006-07-05 10:30:00,16.88,16.88,16.74,16.74,143600.0,10.8591,10.8591,10.769,10.769,143600.0
2006-07-05 11:00:00,16.74,16.8,16.72,16.8,104600.0,10.769,10.8076,10.7562,10.8076,104600.0
2006-07-05 11:30:00,16.8,16.84,16.8,16.84,83600.0,10.8076,10.8334,10.8076,10.8334,83600.0
2006-07-05 12:00:00,16.83,16.84,16.74,16.74,66000.0,10.8269,10.8334,10.769,10.769,66000.0
2006-07-05 12:30:00,16.75,16.75,16.69,16.7,77000.0,10.7755,10.7755,10.7369,10.7433,77000.0
2006-07-05 13:00:00,16.7,16.7,16.68,16.68,95000.0,10.7433,10.7433,10.7304,10.7304,95000.0
2006-07-05 13:30:00,16.68,16.71,16.66,16.66,139000.0,10.7304,10.7497,10.7176,10.7176,139000.0
2006-07-05 14:00:00,16.66,16.7,16.65,16.7,88200.0,10.7176,10.7433,10.7111,10.7433,88200.0
2006-07-05 14:30:00,16.71,16.79,16.7,16.7,164600.0,10.7497,10.8012,10.7433,10.7433,164600.0
2006-07-05 15:00:00,16.7,16.71,16.67,16.69,90800.0,10.7433,10.7497,10.724,10.7369,90800.0
2006-07-05 15:30:00,16.68,16.77,16.67,16.74,244600.0,10.7304,10.7883,10.724,10.769,244600.0
2006-07-06 09:30:00,16.76,16.76,16.63,16.64,109000.0,10.7819,10.7819,10.6983,10.7047,109000.0
2006-07-06 10:00:00,16.64,16.73,16.63,16.68,179200.0,10.7047,10.7626,10.6983,10.7304,179200.0
2006-07-06 10:30:00,16.68,16.7,16.66,16.69,100400.0,10.7304,10.7433,10.7176,10.7369,100400.0
2006-07-06 11:00:00,16.69,16.76,16.69,16.72,107000.0,10.7369,10.7819,10.7369,10.7562,107000.0
2006-07-06 11:30:00,16.72,16.75,16.68,16.72,52000.0,10.7562,10.7755,10.7304,10.7562,52000.0
2006-07-06 12:00:00,16.71,16.72,16.69,16.71,58000.0,10.7497,10.7562,10.7369,10.7497,58000.0
2006-07-06 12:30:00,16.71,16.73,16.69,16.72,31600.0,10.7497,10.7626,10.7369,10.7562,31600.0
2006-07-06 13:00:00,16.73,16.79,16.73,16.78,37400.0,10.7626,10.8012,10.7626,10.7948,37400.0
2006-07-06 13:30:00,16.77,16.82,16.77,16.78,73800.0,10.7883,10.8205,10.7883,10.7948,73800.0
2006-07-06 14:00:00,16.78,16.79,16.73,16.75,172000.0,10.7948,10.8012,10.7626,10.7755,172000.0
2006-07-06 14:30:00,16.75,16.78,16.73,16.77,103600.0,10.7755,10.7948,10.7626,10.7883,103600.0
2006-07-06 15:00:00,16.76,16.79,16.75,16.77,79800.0,10.7819,10.8012,10.7755,10.7883,79800.0
2006-07-06 15:30:00,16.77,16.86,16.75,16.85,295600.0,10.7883,10.8462,10.7755,10.8398,295600.0
2006-07-07 09:30:00,16.8,16.85,16.68,16.71,96400.0,10.8076,10.8398,10.7304,10.7497,96400.0
2006-07-07 10:00:00,16.72,16.8,16.71,16.75,54200.0,10.7562,10.8076,10.7497,10.7755,54200.0
2006-07-07 10:30:00,16.75,16.79,16.75,16.75,82400.0,10.7755,10.8012,10.7755,10.7755,82400.0
2006-07-07 11:00:00,16.74,16.83,16.72,16.77,105000.0,10.769,10.8269,10.7562,10.7883,105000.0
2006-07-07 11:30:00,16.77,16.85,16.77,16.83,69400.0,10.7883,10.8398,10.7883,10.8269,69400.0
2006-07-07 12:00:00,16.83,16.84,16.8,16.83,36600.0,10.8269,10.8334,10.8076,10.8269,36600.0
2006-07-07 12:30:00,16.84,16.86,16.8,16.81,54400.0,10.8334,10.8462,10.8076,10.8141,54400.0
2006-07-07 13:00:00,16.81,16.82,16.75,16.8,77400.0,10.8141,10.8205,10.7755,10.8076,77400.0
2006-07-07 13:30:00,16.8,16.83,16.78,16.81,38600.0,10.8076,10.8269,10.7948,10.8141,38600.0
2006-07-07 14:00:00,16.81,16.85,16.81,16.83,61800.0,10.8141,10.8398,10.8141,10.8269,61800.0
2006-07-07 14:30:00,16.83,16.83,16.74,16.75,122800.0,10.8269,10.8269,10.769,10.7755,122800.0
2006-07-07 15:00:00,16.74,16.75,16.73,16.74,80200.0,10.769,10.7755,10.7626,10.769,80200.0
2006-07-07 15:30:00,16.74,16.79,16.73,16.78,195600.0,10.769,10.8012,10.7626,10.7948,195600.0
2006-07-10 09:30:00,16.84,16.93,16.75,16.83,117600.0,10.8334,10.8913,10.7755,10.8269,117600.0
2006-07-10 10:00:00,16.83,16.86,16.8,16.83,88000.0,10.8269,10.8462,10.8076,10.8269,88000.0
2006-07-10 10:30:00,16.83,16.9,16.8,16.89,75600.0,10.8269,10.872,10.8076,10.8655,75600.0
2006-07-10 11:00:00,16.88,16.88,16.82,16.86,43600.0,10.8591,10.8591,10.8205,10.8462,43600.0
2006-07-10 11:30:00,16.86,16.86,16.78,16.78,56200.0,10.8462,10.8462,10.7948,10.7948,56200.0
2006-07-10 12:00:00,16.78,16.78,16.75,16.78,231800.0,10.7948,10.7948,10.7755,10.7948,231800.0
2006-07-10 12:30:00,16.78,16.79,16.78,16.78,48200.0,10.7948,10.8012,10.7948,10.7948,48200.0
2006-07-10 13:00:00,16.78,16.78,16.75,16.75,61200.0,10.7948,10.7948,10.7755,10.7755,61200.0
2006-07-10 13:30:00,16.75,16.77,16.75,16.75,81000.0,10.7755,10.7883,10.7755,10.7755,81000.0
2006-07-10 14:00:00,16.75,16.77,16.74,16.75,90800.0,10.7755,10.7883,10.769,10.7755,90800.0
2006-07-10 14:30:00,16.75,16.75,16.7,16.7,131400.0,10.7755,10.7755,10.7433,10.7433,131400.0
2006-07-10 15:00:00,16.7,16.74,16.7,16.73,94200.0,10.7433,10.769,10.7433,10.7626,94200.0
2006-07-10 15:30:00,16.73,16.79,16.73,16.78,179600.0,10.7626,10.8012,10.7626,10.7948,179600.0
2006-07-11 09:30:00,16.3,16.31,15.65,15.97,1527600.0,10.486,10.4924,10.0678,10.2737,1527600.0
2006-07-11 10:00:00,15.97,16.05,15.9,16.02,744000.0,10.2737,10.3251,10.2286,10.3058,744000.0
2006-07-11 10:30:00,16.01,16.08,15.97,15.99,471000.0,10.2994,10.3444,10.2737,10.2865,471000.0
2006-07-11 11:00:00,15.98,16.0,15.95,15.95,397000.0,10.2801,10.293,10.2608,10.2608,397000.0
2006-07-11 11:30:00,15.95,16.08,15.95,16.05,325400.0,10.2608,10.3444,10.2608,10.3251,325400.0
2006-07-11 12:00:00,16.05,16.22,16.02,16.22,413000.0,10.3251,10.4345,10.3058,10.4345,413000.0
2006-07-11 12:30:00,16.21,16.32,16.17,16.27,398800.0,10.4281,10.4988,10.4023,10.4667,398800.0
2006-07-11 13:00:00,16.27,16.32,16.25,16.3,481000.0,10.4667,10.4988,10.4538,10.486,481000.0
2006-07-11 13:30:00,16.3,16.41,16.29,16.38,326600.0,10.486,10.5567,10.4795,10.5374,326600.0
2006-07-11 14:00:00,16.39,16.42,16.33,16.33,371800.0,10.5439,10.5632,10.5053,10.5053,371800.0
2006-07-11 14:30:00,16.34,16.34,16.18,16.2,452400.0,10.5117,10.5117,10.4088,10.4216,452400.0
2006-07-11 15:00:00,16.19,16.36,16.19,16.31,366400.0,10.4152,10.5246,10.4152,10.4924,366400.0
2006-07-11 15:30:00,16.31,16.33,16.3,16.3,576200.0,10.4924,10.5053,10.486,10.486,576200.0
2006-07-12 09:30:00,16.27,16.4,16.19,16.4,351400.0,10.4667,10.5503,10.4152,10.5503,351400.0
2006-07-12 10:00:00,16.39,16.43,16.33,16.4,182000.0,10.5439,10.5696,10.5053,10.5503,182000.0
2006-07-12 10:30:00,16.37,16.4,16.33,16.34,208200.0,10.531,10.5503,10.5053,10.5117,208200.0
2006-07-12 11:00:00,16.35,16.4,16.35,16.4,228600.0,10.5181,10.5503,10.5181,10.5503,228600.0
2006-07-12 11:30:00,16.4,16.46,16.39,16.46,271600.0,10.5503,10.5889,10.5439,10.5889,271600.0
2006-07-12 12:00:00,16.46,16.46,16.43,16.43,201800.0,10.5889,10.5889,10.5696,10.5696,201800.0
2006-07-12 12:30:00,16.43,16.43,16.4,16.41,190400.0,10.5696,10.5696,10.5503,10.5567,190400.0
2006-07-12 13:00:00,16.4,16.41,16.35,16.36,155200.0,10.5503,10.5567,10.5181,10.5246,155200.0
2006-07-12 13:30:00,16.36,16.37,16.34,16.36,173400.0,10.5246,10.531,10.5117,10.5246,173400.0
2006-07-12 14:00:00,16.36,16.39,16.34,16.38,173400.0,10.5246,10.5439,10.5117,10.5374,173400.0
2006-07-12 14:30:00,16.38,16.43,16.36,16.38,238600.0,10.5374,10.5696,10.5246,10.5374,238600.0
2006-07-12 15:00:00,16.38,16.4,16.36,16.4,203800.0,10.5374,10.5503,10.5246,10.5503,203800.0
2006-07-12 15:30:00,16.39,16.43,16.36,16.43,483200.0,10.5439,10.5696,10.5246,10.5696,483200.0
2006-07-13 09:30:00,16.28,16.38,16.2,16.25,311400.0,10.4731,10.5374,10.4216,10.4538,311400.0
2006-07-13 10:00:00,16.25,16.3,16.24,16.3,150000.0,10.4538,10.486,10.4474,10.486,150000.0
2006-07-13 10:30:00,16.3,16.43,16.29,16.32,154600.0,10.486,10.5696,10.4795,10.4988,154600.0
2006-07-13 11:00:00,16.31,16.35,16.29,16.31,140000.0,10.4924,10.5181,10.4795,10.4924,140000.0
2006-07-13 11:30:00,16.32,16.33,16.24,16.32,151800.0,10.4988,10.5053,10.4474,10.4988,151800.0
2006-07-13 12:00:00,16.3,16.43,16.3,16.37,86000.0,10.486,10.5696,10.486,10.531,86000.0
2006-07-13 12:30:00,16.37,16.4,16.34,16.34,82000.0,10.531,10.5503,10.5117,10.5117,82000.0
2006-07-13 13:00:00,16.34,16.38,16.32,16.36,75400.0,10.5117,10.5374,10.4988,10.5246,75400.0
2006-07-13 13:30:00,16.35,16.35,16.25,16.28,125400.0,10.5181,10.5181,10.4538,10.4731,125400.0
2006-07-13 14:00:00,16.28,16.35,16.25,16.33,110800.0,10.4731,10.5181,10.4538,10.5053,110800.0
2006-07-13 14:30:00,16.33,16.33,16.18,16.2,129000.0,10.5053,10.5053,10.4088,10.4216,129000.0
2006-07-13 15:00:00,16.19,16.2,16.13,16.2,97800.0,10.4152,10.4216,10.3766,10.4216,97800.0
2006-07-13 15:30:00,16.21,16.25,16.21,16.23,111400.0,10.4281,10.4538,10.4281,10.4409,111400.0
2006-07-14 09:30:00,16.22,16.3,16.15,16.27,88600.0,10.4345,10.486,10.3895,10.4667,88600.0
2006-07-14 10:00:00,16.24,16.24,16.15,16.2,85600.0,10.4474,10.4474,10.3895,10.4216,85600.0
2006-07-14 10:30:00,16.19,16.27,16.16,16.16,69600.0,10.4152,10.4667,10.3959,10.3959,69600.0
2006-07-14 11:00:00,16.16,16.17,15.96,15.96,213600.0,10.3959,10.4023,10.2672,10.2672,213600.0
2006-07-14 11:30:00,15.96,15.96,15.88,15.94,374800.0,10.2672,10.2672,10.2158,10.2544,374800.0
2006-07-14 12:00:00,15.94,16.03,15.94,16.01,263600.0,10.2544,10.3123,10.2544,10.2994,263600.0
2006-07-14 12:30:00,16.0,16.08,16.0,16.03,212800.0,10.293,10.3444,10.293,10.3123,212800.0
2006-07-14 13:00:00,16.05,16.05,15.97,15.99,137200.0,10.3251,10.3251,10.2737,10.2865,137200.0
2006-07-14 13:30:00,15.99,16.03,15.99,16.0,145000.0,10.2865,10.3123,10.2865,10.293,145000.0
2006-07-14 14:00:00,15.98,16.03,15.96,15.98,119600.0,10.2801,10.3123,10.2672,10.2801,119600.0
2006-07-14 14:30:00,15.99,16.0,15.97,15.99,142800.0,10.2865,10.293,10.2737,10.2865,142800.0
2006-07-14 15:00:00,16.0,16.02,15.96,15.97,106600.0,10.293,10.3058,10.2672,10.2737,106600.0
2006-07-14 15:30:00,15.96,15.97,15.95,15.97,309000.0,10.2672,10.2737,10.2608,10.2737,309000.0
2006-07-17 09:30:00,15.92,16.12,15.91,16.05,105600.0,10.2415,10.3702,10.2351,10.3251,105600.0
2006-07-17 10:00:00,16.06,16.08,15.93,15.98,145400.0,10.3316,10.3444,10.2479,10.2801,145400.0
2006-07-17 10:30:00,15.97,16.0,15.96,16.0,154200.0,10.2737,10.293,10.2672,10.293,154200.0
2006-07-17 11:00:00,16.0,16.03,15.96,15.99,68400.0,10.293,10.3123,10.2672,10.2865,68400.0
2006-07-17 11:30:00,15.99,15.99,15.92,15.96,213200.0,10.2865,10.2865,10.2415,10.2672,213200.0
2006-07-17 12:00:00,15.96,15.97,15.95,15.97,118800.0,10.2672,10.2737,10.2608,10.2737,118800.0
2006-07-17 12:30:00,15.97,15.99,15.96,15.99,42600.0,10.2737,10.2865,10.2672,10.2865,42600.0
2006-07-17 13:00:00,15.98,16.03,15.98,16.03,87000.0,10.2801,10.3123,10.2801,10.3123,87000.0
2006-07-17 13:30:00,16.03,16.03,15.98,16.0,103400.0,10.3123,10.3123,10.2801,10.293,103400.0
2006-07-17 14:00:00,16.0,16.0,15.97,15.98,58800.0,10.293,10.293,10.2737,10.2801,58800.0
2006-07-17 14:30:00,15.98,15.98,15.94,15.95,132000.0,10.2801,10.2801,10.2544,10.2608,132000.0
2006-07-17 15:00:00,15.95,15.95,15.93,15.94,124200.0,10.2608,10.2608,10.2479,10.2544,124200.0
2006-07-17 15:30:00,15.94,15.96,15.92,15.92,230200.0,10.2544,10.2672,10.2415,10.2415,230200.0
2006-07-18 09:30:00,15.92,15.92,15.78,15.88,220400.0,10.2415,10.2415,10.1514,10.2158,220400.0
2006-07-18 10:00:00,15.87,15.89,15.83,15.89,251200.0,10.2093,10.2222,10.1836,10.2222,251200.0
2006-07-18 10:30:00,15.89,15.89,15.8,15.8,226800.0,10.2222,10.2222,10.1643,10.1643,226800.0
2006-07-18 11:00:00,15.8,15.8,15.66,15.71,137400.0,10.1643,10.1643,10.0743,10.1064,137400.0
2006-07-18 11:30:00,15.7,15.71,15.67,15.68,80400.0,10.1,10.1064,10.0807,10.0871,80400.0
2006-07-18 12:00:00,15.67,15.68,15.64,15.67,137600.0,10.0807,10.0871,10.0614,10.0807,137600.0
2006-07-18 12:30:00,15.67,15.73,15.64,15.72,256600.0,10.0807,10.1193,10.0614,10.1128,256600.0
2006-07-18 13:00:00,15.72,15.72,15.58,15.6,344400.0,10.1128,10.1128,10.0228,10.0357,344400.0
2006-07-18 13:30:00,15.6,15.63,15.58,15.63,297000.0,10.0357,10.055,10.0228,10.055,297000.0
2006-07-18 14:00:00,15.64,15.77,15.63,15.76,148200.0,10.0614,10.145,10.055,10.1386,148200.0
2006-07-18 14:30:00,15.76,15.88,15.76,15.87,230800.0,10.1386,10.2158,10.1386,10.2093,230800.0
2006-07-18 15:00:00,15.87,15.87,15.77,15.8,233600.0,10.2093,10.2093,10.145,10.1643,233600.0
2006-07-18 15:30:00,15.8,15.91,15.8,15.9,310400.0,10.1643,10.2351,10.1643,10.2286,310400.0
2006-07-19 09:30:00,15.95,16.29,15.95,16.23,175200.0,10.2608,10.4795,10.2608,10.4409,175200.0
2006-07-19 10:00:00,16.23,16.46,16.23,16.34,218200.0,10.4409,10.5889,10.4409,10.5117,218200.0
2006-07-19 10:30:00,16.33,16.36,16.28,16.3,246200.0,10.5053,10.5246,10.4731,10.486,246200.0
2006-07-19 11:00:00,16.3,16.3,16.25,16.28,139600.0,10.486,10.486,10.4538,10.4731,139600.0
2006-07-19 11:30:00,16.28,16.28,16.2,16.21,228000.0,10.4731,10.4731,10.4216,10.4281,228000.0
2006-07-19 12:00:00,16.21,16.22,16.11,16.16,226000.0,10.4281,10.4345,10.3637,10.3959,226000.0
2006-07-19 12:30:00,16.16,16.18,16.15,16.17,104400.0,10.3959,10.4088,10.3895,10.4023,104400.0
2006-07-19 13:00:00,16.17,16.25,16.17,16.23,157400.0,10.4023,10.4538,10.4023,10.4409,157400.0
2006-07-19 13:30:00,16.23,16.24,16.2,16.23,182800.0,10.4409,10.4474,10.4216,10.4409,182800.0
2006-07-19 14:00:00,16.23,16.29,16.23,16.28,184200.0,10.4409,10.4795,10.4409,10.4731,184200.0
2006-07-19 14:30:00,16.28,16.34,16.28,16.33,134000.0,10.4731,10.5117,10.4731,10.5053,134000.0
2006-07-19 15:00:00,16.32,16.32,16.28,16.3,125200.0,10.4988,10.4988,10.4731,10.486,125200.0
2006-07-19 15:30:00,16.3,16.3,16.27,16.29,375200.0,10.486,10.486,10.4667,10.4795,375200.0
2006-07-20 09:30:00,16.33,16.4,16.27,16.31,161200.0,10.5053,10.5503,10.4667,10.4924,161200.0
2006-07-20 10:00:00,16.31,16.34,16.11,16.21,74800.0,10.4924,10.5117,10.3637,10.4281,74800.0
2006-07-20 10:30:00,16.18,16.2,16.05,16.14,95200.0,10.4088,10.4216,10.3251,10.383,95200.0
2006-07-20 11:00:00,16.14,16.15,16.1,16.12,98600.0,10.383,10.3895,10.3573,10.3702,98600.0
2006-07-20 11:30:00,16.11,16.2,16.1,16.18,100200.0,10.3637,10.4216,10.3573,10.4088,100200.0
2006-07-20 12:00:00,16.18,16.23,16.18,16.21,113000.0,10.4088,10.4409,10.4088,10.4281,113000.0
2006-07-20 12:30:00,16.2,16.22,16.18,16.22,37000.0,10.4216,10.4345,10.4088,10.4345,37000.0
2006-07-20 13:00:00,16.22,16.28,16.22,16.27,81800.0,10.4345,10.4731,10.4345,10.4667,81800.0
2006-07-20 13:30:00,16.27,16.29,16.21,16.25,84200.0,10.4667,10.4795,10.4281,10.4538,84200.0
2006-07-20 14:00:00,16.26,16.3,16.18,16.21,106200.0,10.4602,10.486,10.4088,10.4281,106200.0
2006-07-20 14:30:00,16.19,16.23,16.18,16.18,112000.0,10.4152,10.4409,10.4088,10.4088,112000.0
2006-07-20 15:00:00,16.18,16.27,16.17,16.25,245000.0,10.4088,10.4667,10.4023,10.4538,245000.0
2006-07-20 15:30:00,16.25,16.25,16.16,16.18,171800.0,10.4538,10.4538,10.3959,10.4088,171800.0
2006-07-21 09:30:00,16.18,16.18,16.05,16.12,315800.0,10.4088,10.4088,10.3251,10.3702,315800.0
2006-07-21 10:00:00,16.13,16.22,16.12,16.15,373400.0,10.3766,10.4345,10.3702,10.3895,373400.0
2006-07-21 10:30:00,16.15,16.25,16.1,16.2,141400.0,10.3895,10.4538,10.3573,10.4216,141400.0
2006-07-21 11:00:00,16.22,16.23,16.14,16.18,118200.0,10.4345,10.4409,10.383,10.4088,118200.0
2006-07-21 11:30:00,16.18,16.23,16.18,16.18,91600.0,10.4088,10.4409,10.4088,10.4088,91600.0
2006-07-21 12:00:00,16.18,16.18,16.09,16.14,131200.0,10.4088,10.4088,10.3509,10.383,131200.0
2006-07-21 12:30:00,16.14,16.18,16.06,16.18,196200.0,10.383,10.4088,10.3316,10.4088,196200.0
2006-07-21 13:00:00,16.18,16.2,16.11,16.18,154400.0,10.4088,10.4216,10.3637,10.4088,154400.0
2006-07-21 13:30:00,16.18,16.23,16.18,16.22,105000.0,10.4088,10.4409,10.4088,10.4345,105000.0
2006-07-21 14:00:00,16.21,16.23,16.16,16.23,127200.0,10.4281,10.4409,10.3959,10.4409,127200.0
2006-07-21 14:30:00,16.23,16.23,16.18,16.22,121200.0,10.4409,10.4409,10.4088,10.4345,121200.0
2006-07-21 15:00:00,16.22,16.24,16.19,16.2,162600.0,10.4345,10.4474,10.4152,10.4216,162600.0
2006-07-21 15:30:00,16.2,16.22,16.16,16.17,203800.0,10.4216,10.4345,10.3959,10.4023,203800.0
2006-07-24 09:30:00,16.25,16.57,16.23,16.45,226000.0,10.4538,10.6597,10.4409,10.5825,226000.0
2006-07-24 10:00:00,16.46,16.52,16.36,16.48,219200.0,10.5889,10.6275,10.5246,10.6018,219200.0
2006-07-24 10:30:00,16.49,16.54,16.44,16.5,104600.0,10.6082,10.6404,10.576,10.6146,104600.0
2006-07-24 11:00:00,16.51,16.51,16.5,16.5,140600.0,10.6211,10.6211,10.6146,10.6146,140600.0
2006-07-24 11:30:00,16.5,16.52,16.47,16.47,205000.0,10.6146,10.6275,10.5953,10.5953,205000.0
2006-07-24 12:00:00,16.47,16.47,16.4,16.45,170600.0,10.5953,10.5953,10.5503,10.5825,170600.0
2006-07-24 12:30:00,16.45,16.45,16.4,16.42,134400.0,10.5825,10.5825,10.5503,10.5632,134400.0
2006-07-24 13:00:00,16.42,16.45,16.39,16.39,170800.0,10.5632,10.5825,10.5439,10.5439,170800.0
2006-07-24 13:30:00,16.39,16.5,16.39,16.49,114600.0,10.5439,10.6146,10.5439,10.6082,114600.0
2006-07-24 14:00:00,16.49,16.53,16.49,16.51,81400.0,10.6082,10.6339,10.6082,10.6211,81400.0
2006-07-24 14:30:00,16.52,16.55,16.51,16.52,39000.0,10.6275,10.6468,10.6211,10.6275,39000.0
2006-07-24 15:00:00,16.53,16.55,16.5,16.54,109600.0,10.6339,10.6468,10.6146,10.6404,109600.0
2006-07-24 15:30:00,16.53,16.57,16.52,16.53,116000.0,10.6339,10.6597,10.6275,10.6339,116000.0
2006-07-25 09:30:00,16.54,16.55,16.43,16.48,137000.0,10.6724,10.6788,10.6014,10.6337,137000.0
2006-07-25 10:00:00,16.47,16.71,16.47,16.67,226200.0,10.6272,10.7821,10.6272,10.7562,226200.0
2006-07-25 10:30:00,16.67,16.68,16.45,16.49,263400.0,10.7562,10.7627,10.6143,10.6401,263400.0
2006-07-25 11:00:00,16.49,16.52,16.41,16.46,127800.0,10.6401,10.6595,10.5885,10.6207,127800.0
2006-07-25 11:30:00,16.46,16.47,16.39,16.42,99400.0,10.6207,10.6272,10.5756,10.5949,99400.0
2006-07-25 12:00:00,16.41,16.43,16.4,16.43,55800.0,10.5885,10.6014,10.582,10.6014,55800.0
2006-07-25 12:30:00,16.43,16.49,16.43,16.43,80600.0,10.6014,10.6401,10.6014,10.6014,80600.0
2006-07-25 13:00:00,16.43,16.45,16.41,16.41,35800.0,10.6014,10.6143,10.5885,10.5885,35800.0
2006-07-25 13:30:00,16.42,16.44,16.4,16.44,42600.0,10.5949,10.6078,10.582,10.6078,42600.0
2006-07-25 14:00:00,16.43,16.43,16.4,16.42,83600.0,10.6014,10.6014,10.582,10.5949,83600.0
2006-07-25 14:30:00,16.42,16.47,16.41,16.47,212600.0,10.5949,10.6272,10.5885,10.6272,212600.0
2006-07-25 15:00:00,16.47,16.62,16.47,16.62,146800.0,10.6272,10.724,10.6272,10.724,146800.0
2006-07-25 15:30:00,16.62,16.67,16.61,16.64,106400.0,10.724,10.7562,10.7175,10.7369,106400.0
2006-07-26 09:30:00,16.05,16.27,15.99,16.2,566000.0,10.3562,10.4981,10.3175,10.453,566000.0
2006-07-26 10:00:00,16.18,16.23,16.15,16.18,725600.0,10.4401,10.4723,10.4207,10.4401,725600.0
2006-07-26 10:30:00,16.18,16.21,16.13,16.14,266000.0,10.4401,10.4594,10.4078,10.4143,266000.0
2006-07-26 11:00:00,16.14,16.16,16.13,16.15,169400.0,10.4143,10.4272,10.4078,10.4207,169400.0
2006-07-26 11:30:00,16.14,16.16,16.12,16.14,192400.0,10.4143,10.4272,10.4014,10.4143,192400.0
2006-07-26 12:00:00,16.14,16.17,16.13,16.16,141400.0,10.4143,10.4336,10.4078,10.4272,141400.0
2006-07-26 12:30:00,16.15,16.15,16.11,16.13,187800.0,10.4207,10.4207,10.3949,10.4078,187800.0
2006-07-26 13:00:00,16.13,16.13,16.1,16.11,57800.0,10.4078,10.4078,10.3885,10.3949,57800.0
2006-07-26 13:30:00,16.11,16.15,16.1,16.13,160000.0,10.3949,10.4207,10.3885,10.4078,160000.0
2006-07-26 14:00:00,16.12,16.13,16.04,16.11,248600.0,10.4014,10.4078,10.3497,10.3949,248600.0
2006-07-26 14:30:00,16.11,16.18,16.11,16.17,194800.0,10.3949,10.4401,10.3949,10.4336,194800.0
2006-07-26 15:00:00,16.16,16.18,16.15,16.16,149000.0,10.4272,10.4401,10.4207,10.4272,149000.0
2006-07-26 15:30:00,16.16,16.16,16.11,16.13,271800.0,10.4272,10.4272,10.3949,10.4078,271800.0
2006-07-27 09:30:00,16.11,16.25,16.11,16.23,95200.0,10.3949,10.4852,10.3949,10.4723,95200.0
2006-07-27 10:00:00,16.23,16.25,16.13,16.13,81200.0,10.4723,10.4852,10.4078,10.4078,81200.0
2006-07-27 10:30:00,16.13,16.14,16.0,16.05,150000.0,10.4078,10.4143,10.3239,10.3562,150000.0
2006-07-27 11:00:00,16.05,16.13,16.03,16.1,120800.0,10.3562,10.4078,10.3433,10.3885,120800.0
2006-07-27 11:30:00,16.1,16.13,16.08,16.09,103800.0,10.3885,10.4078,10.3756,10.382,103800.0
2006-07-27 12:00:00,16.08,16.11,16.03,16.03,62000.0,10.3756,10.3949,10.3433,10.3433,62000.0
2006-07-27 12:30:00,16.03,16.06,16.01,16.04,55000.0,10.3433,10.3626,10.3304,10.3497,55000.0
2006-07-27 13:00:00,16.04,16.04,15.97,15.97,76800.0,10.3497,10.3497,10.3046,10.3046,76800.0
2006-07-27 13:30:00,15.96,15.96,15.84,15.84,123400.0,10.2981,10.2981,10.2207,10.2207,123400.0
2006-07-27 14:00:00,15.83,15.84,15.78,15.84,104800.0,10.2142,10.2207,10.182,10.2207,104800.0
2006-07-27 14:30:00,15.84,15.88,15.8,15.88,80600.0,10.2207,10.2465,10.1949,10.2465,80600.0
2006-07-27 15:00:00,15.87,15.93,15.85,15.91,417800.0,10.2401,10.2788,10.2271,10.2659,417800.0
2006-07-27 15:30:00,15.91,15.97,15.9,15.96,395600.0,10.2659,10.3046,10.2594,10.2981,395600.0
2006-07-28 09:30:00,15.97,16.13,15.96,16.11,127600.0,10.3046,10.4078,10.2981,10.3949,127600.0
2006-07-28 10:00:00,16.11,16.13,16.04,16.06,134200.0,10.3949,10.4078,10.3497,10.3626,134200.0
2006-07-28 10:30:00,16.06,16.11,16.06,16.08,84600.0,10.3626,10.3949,10.3626,10.3756,84600.0
2006-07-28 11:00:00,16.08,16.08,16.02,16.02,96000.0,10.3756,10.3756,10.3368,10.3368,96000.0
2006-07-28 11:30:00,16.03,16.05,15.97,16.05,85000.0,10.3433,10.3562,10.3046,10.3562,85000.0
2006-07-28 12:00:00,16.05,16.1,16.05,16.08,106400.0,10.3562,10.3885,10.3562,10.3756,106400.0
2006-07-28 12:30:00,16.09,16.1,16.06,16.1,57000.0,10.382,10.3885,10.3626,10.3885,57000.0
2006-07-28 13:00:00,16.1,16.1,16.04,16.09,53000.0,10.3885,10.3885,10.3497,10.382,53000.0
2006-07-28 13:30:00,16.09,16.09,15.97,16.0,72000.0,10.382,10.382,10.3046,10.3239,72000.0
2006-07-28 14:00:00,16.0,16.07,16.0,16.04,41800.0,10.3239,10.3691,10.3239,10.3497,41800.0
2006-07-28 14:30:00,16.05,16.09,16.04,16.09,54400.0,10.3562,10.382,10.3497,10.382,54400.0
2006-07-28 15:00:00,16.09,16.1,16.05,16.08,148600.0,10.382,10.3885,10.3562,10.3756,148600.0
2006-07-28 15:30:00,16.08,16.12,16.07,16.11,220200.0,10.3756,10.4014,10.3691,10.3949,220200.0
2006-07-31 09:30:00,16.1,16.15,16.02,16.06,82000.0,10.3885,10.4207,10.3368,10.3626,82000.0
2006-07-31 10:00:00,16.05,16.09,15.97,16.08,205200.0,10.3562,10.382,10.3046,10.3756,205200.0
2006-07-31 10:30:00,16.08,16.1,16.02,16.05,40400.0,10.3756,10.3885,10.3368,10.3562,40400.0
2006-07-31 11:00:00,16.05,16.08,15.95,15.95,39800.0,10.3562,10.3756,10.2917,10.2917,39800.0
2006-07-31 11:30:00,15.96,16.02,15.95,16.02,64000.0,10.2981,10.3368,10.2917,10.3368,64000.0
2006-07-31 12:00:00,15.99,16.02,15.97,15.98,63800.0,10.3175,10.3368,10.3046,10.311,63800.0
2006-07-31 12:30:00,15.97,15.98,15.93,15.93,69200.0,10.3046,10.311,10.2788,10.2788,69200.0
2006-07-31 13:00:00,15.93,15.96,15.91,15.96,44200.0,10.2788,10.2981,10.2659,10.2981,44200.0
2006-07-31 13:30:00,15.94,16.04,15.94,16.02,43800.0,10.2852,10.3497,10.2852,10.3368,43800.0
2006-07-31 14:00:00,16.02,16.02,15.99,16.0,56600.0,10.3368,10.3368,10.3175,10.3239,56600.0
2006-07-31 14:30:00,16.0,16.02,15.97,15.99,84200.0,10.3239,10.3368,10.3046,10.3175,84200.0
2006-07-31 15:00:00,15.99,16.0,15.95,15.95,54200.0,10.3175,10.3239,10.2917,10.2917,54200.0
2006-07-31 15:30:00,15.96,15.96,15.91,15.91,274200.0,10.2981,10.2981,10.2659,10.2659,274200.0
2006-08-01 09:30:00,15.88,15.88,15.65,15.87,131400.0,10.2465,10.2465,10.0981,10.2401,131400.0
2006-08-01 10:00:00,15.87,15.88,15.71,15.77,144400.0,10.2401,10.2465,10.1368,10.1755,144400.0
2006-08-01 10:30:00,15.77,15.77,15.55,15.71,262000.0,10.1755,10.1755,10.0336,10.1368,262000.0
2006-08-01 11:00:00,15.7,15.7,15.68,15.7,175400.0,10.1304,10.1304,10.1175,10.1304,175400.0
2006-08-01 11:30:00,15.7,15.74,15.7,15.72,281800.0,10.1304,10.1562,10.1304,10.1433,281800.0
2006-08-01 12:00:00,15.72,15.74,15.71,15.72,80000.0,10.1433,10.1562,10.1368,10.1433,80000.0
2006-08-01 12:30:00,15.72,15.73,15.67,15.7,45800.0,10.1433,10.1497,10.111,10.1304,45800.0
2006-08-01 13:00:00,15.7,15.7,15.63,15.65,80000.0,10.1304,10.1304,10.0852,10.0981,80000.0
2006-08-01 13:30:00,15.65,15.7,15.64,15.68,99200.0,10.0981,10.1304,10.0916,10.1175,99200.0
2006-08-01 14:00:00,15.68,15.71,15.63,15.63,51000.0,10.1175,10.1368,10.0852,10.0852,51000.0
2006-08-01 14:30:00,15.63,15.72,15.62,15.72,195200.0,10.0852,10.1433,10.0787,10.1433,195200.0
2006-08-01 15:00:00,15.72,15.8,15.7,15.8,292000.0,10.1433,10.1949,10.1304,10.1949,292000.0
2006-08-01 15:30:00,15.8,15.91,15.76,15.89,401800.0,10.1949,10.2659,10.1691,10.253,401800.0
2006-08-02 09:30:00,15.93,16.05,15.85,15.88,130200.0,10.2788,10.3562,10.2271,10.2465,130200.0
2006-08-02 10:00:00,15.88,15.94,15.81,15.9,138400.0,10.2465,10.2852,10.2013,10.2594,138400.0
2006-08-02 10:30:00,15.9,15.93,15.87,15.93,77200.0,10.2594,10.2788,10.2401,10.2788,77200.0
2006-08-02 11:00:00,15.93,16.07,15.93,16.03,164200.0,10.2788,10.3691,10.2788,10.3433,164200.0
2006-08-02 11:30:00,16.05,16.13,16.0,16.13,109600.0,10.3562,10.4078,10.3239,10.4078,109600.0
2006-08-02 12:00:00,16.13,16.15,16.07,16.08,81600.0,10.4078,10.4207,10.3691,10.3756,81600.0
2006-08-02 12:30:00,16.08,16.08,16.03,16.06,24600.0,10.3756,10.3756,10.3433,10.3626,24600.0
2006-08-02 13:00:00,16.06,16.07,16.03,16.05,68000.0,10.3626,10.3691,10.3433,10.3562,68000.0
2006-08-02 13:30:00,16.05,16.09,16.05,16.07,26200.0,10.3562,10.382,10.3562,10.3691,26200.0
2006-08-02 14:00:00,16.07,16.12,16.06,16.08,58800.0,10.3691,10.4014,10.3626,10.3756,58800.0
2006-08-02 14:30:00,16.06,16.1,16.02,16.1,101600.0,10.3626,10.3885,10.3368,10.3885,101600.0
2006-08-02 15:00:00,16.1,16.16,16.09,16.14,218400.0,10.3885,10.4272,10.382,10.4143,218400.0
2006-08-02 15:30:00,16.13,16.17,16.11,16.14,179600.0,10.4078,10.4336,10.3949,10.4143,179600.0
2006-08-03 09:30:00,16.11,16.17,16.0,16.17,69400.0,10.3949,10.4336,10.3239,10.4336,69400.0
2006-08-03 10:00:00,16.17,16.3,16.14,16.27,77600.0,10.4336,10.5175,10.4143,10.4981,77600.0
2006-08-03 10:30:00,16.26,16.26,16.15,16.22,69600.0,10.4917,10.4917,10.4207,10.4659,69600.0
2006-08-03 11:00:00,16.22,16.25,16.2,16.2,74600.0,10.4659,10.4852,10.453,10.453,74600.0
2006-08-03 11:30:00,16.2,16.2,16.11,16.11,45600.0,10.453,10.453,10.3949,10.3949,45600.0
2006-08-03 12:00:00,16.11,16.23,16.1,16.23,78600.0,10.3949,10.4723,10.3885,10.4723,78600.0
2006-08-03 12:30:00,16.23,16.25,16.22,16.25,65600.0,10.4723,10.4852,10.4659,10.4852,65600.0
2006-08-03 13:00:00,16.25,16.39,16.25,16.38,99600.0,10.4852,10.5756,10.4852,10.5691,99600.0
2006-08-03 13:30:00,16.38,16.48,16.36,16.48,136600.0,10.5691,10.6337,10.5562,10.6337,136600.0
2006-08-03 14:00:00,16.47,16.5,16.46,16.48,132400.0,10.6272,10.6466,10.6207,10.6337,132400.0
2006-08-03 14:30:00,16.48,16.55,16.48,16.54,253600.0,10.6337,10.6788,10.6337,10.6724,253600.0
2006-08-03 15:00:00,16.54,16.62,16.52,16.6,153400.0,10.6724,10.724,10.6595,10.7111,153400.0
2006-08-03 15:30:00,16.6,16.6,16.47,16.5,299400.0,10.7111,10.7111,10.6272,10.6466,299400.0
2006-08-04 09:30:00,16.99,17.13,16.93,17.01,583000.0,10.9627,11.0531,10.924,10.9756,583000.0
2006-08-04 10:00:00,17.01,17.06,16.94,17.03,321000.0,10.9756,11.0079,10.9305,10.9885,321000.0
2006-08-04 10:30:00,17.04,17.06,16.93,16.97,246800.0,10.995,11.0079,10.924,10.9498,246800.0
2006-08-04 11:00:00,16.97,16.98,16.87,16.94,358800.0,10.9498,10.9563,10.8853,10.9305,358800.0
2006-08-04 11:30:00,16.94,16.96,16.89,16.91,190600.0,10.9305,10.9434,10.8982,10.9111,190600.0
2006-08-04 12:00:00,16.9,16.94,16.86,16.89,304600.0,10.9047,10.9305,10.8788,10.8982,304600.0
2006-08-04 12:30:00,16.89,16.9,16.8,16.81,176800.0,10.8982,10.9047,10.8401,10.8466,176800.0
2006-08-04 13:00:00,16.81,16.83,16.76,16.8,221800.0,10.8466,10.8595,10.8143,10.8401,221800.0
2006-08-04 13:30:00,16.8,16.8,16.69,16.73,194000.0,10.8401,10.8401,10.7692,10.795,194000.0
2006-08-04 14:00:00,16.73,16.75,16.67,16.67,155000.0,10.795,10.8079,10.7562,10.7562,155000.0
2006-08-04 14:30:00,16.67,16.77,16.66,16.71,219400.0,10.7562,10.8208,10.7498,10.7821,219400.0
2006-08-04 15:00:00,16.73,16.81,16.71,16.81,283800.0,10.795,10.8466,10.7821,10.8466,283800.0
2006-08-04 15:30:00,16.81,16.82,16.79,16.79,346600.0,10.8466,10.853,10.8337,10.8337,346600.0
2006-08-07 09:30:00,16.8,16.8,16.52,16.52,100200.0,10.8401,10.8401,10.6595,10.6595,100200.0
2006-08-07 10:00:00,16.52,16.64,16.45,16.56,174600.0,10.6595,10.7369,10.6143,10.6853,174600.0
2006-08-07 10:30:00,16.55,16.56,16.48,16.49,93400.0,10.6788,10.6853,10.6337,10.6401,93400.0
2006-08-07 11:00:00,16.48,16.48,16.38,16.45,84000.0,10.6337,10.6337,10.5691,10.6143,84000.0
2006-08-07 11:30:00,16.44,16.51,16.41,16.51,63000.0,10.6078,10.653,10.5885,10.653,63000.0
2006-08-07 12:00:00,16.51,16.57,16.51,16.57,80600.0,10.653,10.6917,10.653,10.6917,80600.0
2006-08-07 12:30:00,16.56,16.65,16.56,16.61,71000.0,10.6853,10.7433,10.6853,10.7175,71000.0
2006-08-07 13:00:00,16.61,16.66,16.59,16.66,57600.0,10.7175,10.7498,10.7046,10.7498,57600.0
2006-08-07 13:30:00,16.66,16.71,16.66,16.68,81200.0,10.7498,10.7821,10.7498,10.7627,81200.0
2006-08-07 14:00:00,16.68,16.68,16.6,16.61,58600.0,10.7627,10.7627,10.7111,10.7175,58600.0
2006-08-07 14:30:00,16.61,16.63,16.61,16.63,109000.0,10.7175,10.7304,10.7175,10.7304,109000.0
2006-08-07 15:00:00,16.63,16.68,16.6,16.68,95000.0,10.7304,10.7627,10.7111,10.7627,95000.0
2006-08-07 15:30:00,16.68,16.68,16.65,16.65,140200.0,10.7627,10.7627,10.7433,10.7433,140200.0
2006-08-08 09:30:00,16.75,16.77,16.68,16.75,140000.0,10.8079,10.8208,10.7627,10.8079,140000.0
2006-08-08 10:00:00,16.75,16.75,16.7,16.73,72400.0,10.8079,10.8079,10.7756,10.795,72400.0
2006-08-08 10:30:00,16.73,16.73,16.71,16.72,59600.0,10.795,10.795,10.7821,10.7885,59600.0
2006-08-08 11:00:00,16.72,16.73,16.7,16.72,55000.0,10.7885,10.795,10.7756,10.7885,55000.0
2006-08-08 11:30:00,16.72,16.72,16.71,16.71,29000.0,10.7885,10.7885,10.7821,10.7821,29000.0
2006-08-08 12:00:00,16.71,16.73,16.71,16.72,138600.0,10.7821,10.795,10.7821,10.7885,138600.0
2006-08-08 12:30:00,16.72,16.73,16.7,16.71,154200.0,10.7885,10.795,10.7756,10.7821,154200.0
2006-08-08 13:00:00,16.71,16.73,16.71,16.71,89200.0,10.7821,10.795,10.7821,10.7821,89200.0
2006-08-08 13:30:00,16.71,16.72,16.68,16.7,222200.0,10.7821,10.7885,10.7627,10.7756,222200.0
2006-08-08 14:00:00,16.69,16.74,16.6,16.61,416200.0,10.7692,10.8014,10.7111,10.7175,416200.0
2006-08-08 14:30:00,16.61,16.7,16.58,16.63,204400.0,10.7175,10.7756,10.6982,10.7304,204400.0
2006-08-08 15:00:00,16.63,16.63,16.5,16.54,317400.0,10.7304,10.7304,10.6466,10.6724,317400.0
2006-08-08 15:30:00,16.53,16.54,16.49,16.54,302800.0,10.6659,10.6724,10.6401,10.6724,302800.0
2006-08-09 09:30:00,16.65,16.68,16.47,16.51,80600.0,10.7433,10.7627,10.6272,10.653,80600.0
2006-08-09 10:00:00,16.5,16.51,16.43,16.43,98400.0,10.6466,10.653,10.6014,10.6014,98400.0
2006-08-09 10:30:00,16.43,16.46,16.36,16.38,164000.0,10.6014,10.6207,10.5562,10.5691,164000.0
2006-08-09 11:00:00,16.38,16.39,16.35,16.38,93800.0,10.5691,10.5756,10.5498,10.5691,93800.0
2006-08-09 11:30:00,16.39,16.44,16.37,16.41,205000.0,10.5756,10.6078,10.5627,10.5885,205000.0
2006-08-09 12:00:00,16.41,16.41,16.0,16.38,196000.0,10.5885,10.5885,10.3239,10.5691,196000.0
2006-08-09 12:30:00,16.39,16.39,16.37,16.39,52200.0,10.5756,10.5756,10.5627,10.5756,52200.0
2006-08-09 13:00:00,16.39,16.4,16.35,16.35,54200.0,10.5756,10.582,10.5498,10.5498,54200.0
2006-08-09 13:30:00,16.35,16.39,16.35,16.36,108400.0,10.5498,10.5756,10.5498,10.5562,108400.0
2006-08-09 14:00:00,16.36,16.38,16.35,16.35,96200.0,10.5562,10.5691,10.5498,10.5498,96200.0
2006-08-09 14:30:00,16.36,16.37,16.34,16.35,320600.0,10.5562,10.5627,10.5433,10.5498,320600.0
2006-08-09 15:00:00,16.35,16.36,16.3,16.32,388800.0,10.5498,10.5562,10.5175,10.5304,388800.0
2006-08-09 15:30:00,16.32,16.32,16.28,16.3,283600.0,10.5304,10.5304,10.5046,10.5175,283600.0
2006-08-10 09:30:00,16.28,16.28,16.11,16.23,262400.0,10.5046,10.5046,10.3949,10.4723,262400.0
2006-08-10 10:00:00,16.24,16.25,16.18,16.25,95000.0,10.4788,10.4852,10.4401,10.4852,95000.0
2006-08-10 10:30:00,16.25,16.29,16.21,16.25,182400.0,10.4852,10.5111,10.4594,10.4852,182400.0
2006-08-10 11:00:00,16.25,16.34,16.22,16.34,94800.0,10.4852,10.5433,10.4659,10.5433,94800.0
2006-08-10 11:30:00,16.34,16.34,16.26,16.32,129800.0,10.5433,10.5433,10.4917,10.5304,129800.0
2006-08-10 12:00:00,16.32,16.39,16.32,16.37,101200.0,10.5304,10.5756,10.5304,10.5627,101200.0
2006-08-10 12:30:00,16.38,16.39,16.33,16.35,89800.0,10.5691,10.5756,10.5369,10.5498,89800.0
2006-08-10 13:00:00,16.34,16.36,16.32,16.36,106600.0,10.5433,10.5562,10.5304,10.5562,106600.0
2006-08-10 13:30:00,16.36,16.43,16.36,16.41,79200.0,10.5562,10.6014,10.5562,10.5885,79200.0
2006-08-10 14:00:00,16.41,16.47,16.41,16.46,100400.0,10.5885,10.6272,10.5885,10.6207,100400.0
2006-08-10 14:30:00,16.46,16.46,16.4,16.41,88800.0,10.6207,10.6207,10.582,10.5885,88800.0
2006-08-10 15:00:00,16.42,16.43,16.38,16.38,106400.0,10.5949,10.6014,10.5691,10.5691,106400.0
2006-08-10 15:30:00,16.39,16.47,16.39,16.43,209000.0,10.5756,10.6272,10.5756,10.6014,209000.0
2006-08-11 09:30:00,16.43,16.44,16.23,16.28,232000.0,10.6014,10.6078,10.4723,10.5046,232000.0
2006-08-11 10:00:00,16.28,16.29,16.24,16.28,141000.0,10.5046,10.5111,10.4788,10.5046,141000.0
2006-08-11 10:30:00,16.28,16.35,16.28,16.34,44800.0,10.5046,10.5498,10.5046,10.5433,44800.0
2006-08-11 11:00:00,16.33,16.34,16.27,16.29,39800.0,10.5369,10.5433,10.4981,10.5111,39800.0
2006-08-11 11:30:00,16.29,16.31,16.25,16.26,65800.0,10.5111,10.524,10.4852,10.4917,65800.0
2006-08-11 12:00:00,16.26,16.3,16.25,16.3,50000.0,10.4917,10.5175,10.4852,10.5175,50000.0
2006-08-11 12:30:00,16.31,16.36,16.3,16.31,102600.0,10.524,10.5562,10.5175,10.524,102600.0
2006-08-11 13:00:00,16.32,16.33,16.29,16.31,76400.0,10.5304,10.5369,10.5111,10.524,76400.0
2006-08-11 13:30:00,16.31,16.38,16.31,16.36,63200.0,10.524,10.5691,10.524,10.5562,63200.0
2006-08-11 14:00:00,16.36,16.42,16.36,16.39,67800.0,10.5562,10.5949,10.5562,10.5756,67800.0
2006-08-11 14:30:00,16.39,16.41,16.35,16.38,73800.0,10.5756,10.5885,10.5498,10.5691,73800.0
2006-08-11 15:00:00,16.37,16.4,16.34,16.4,73600.0,10.5627,10.582,10.5433,10.582,73600.0
2006-08-11 15:30:00,16.39,16.45,16.39,16.43,222000.0,10.5756,10.6143,10.5756,10.6014,222000.0
2006-08-14 09:30:00,16.53,16.63,16.46,16.52,77200.0,10.6659,10.7304,10.6207,10.6595,77200.0
2006-08-14 10:00:00,16.52,16.56,16.48,16.5,49600.0,10.6595,10.6853,10.6337,10.6466,49600.0
2006-08-14 10:30:00,16.52,16.58,16.5,16.58,58600.0,10.6595,10.6982,10.6466,10.6982,58600.0
2006-08-14 11:00:00,16.57,16.63,16.56,16.57,55200.0,10.6917,10.7304,10.6853,10.6917,55200.0
2006-08-14 11:30:00,16.57,16.57,16.53,16.56,55400.0,10.6917,10.6917,10.6659,10.6853,55400.0
2006-08-14 12:00:00,16.56,16.58,16.54,16.57,45400.0,10.6853,10.6982,10.6724,10.6917,45400.0
2006-08-14 12:30:00,16.57,16.58,16.56,16.57,17400.0,10.6917,10.6982,10.6853,10.6917,17400.0
2006-08-14 13:00:00,16.57,16.58,16.56,16.56,18600.0,10.6917,10.6982,10.6853,10.6853,18600.0
2006-08-14 13:30:00,16.57,16.59,16.53,16.54,41000.0,10.6917,10.7046,10.6659,10.6724,41000.0
2006-08-14 14:00:00,16.54,16.56,16.5,16.53,257000.0,10.6724,10.6853,10.6466,10.6659,257000.0
2006-08-14 14:30:00,16.54,16.55,16.51,16.53,166400.0,10.6724,10.6788,10.653,10.6659,166400.0
2006-08-14 15:00:00,16.53,16.54,16.5,16.53,239000.0,10.6659,10.6724,10.6466,10.6659,239000.0
2006-08-14 15:30:00,16.53,16.54,16.51,16.54,233000.0,10.6659,10.6724,10.653,10.6724,233000.0
2006-08-15 09:30:00,16.66,16.74,16.62,16.74,119400.0,10.7498,10.8014,10.724,10.8014,119400.0
2006-08-15 10:00:00,16.74,16.81,16.73,16.8,125000.0,10.8014,10.8466,10.795,10.8401,125000.0
2006-08-15 10:30:00,16.8,16.81,16.77,16.8,76000.0,10.8401,10.8466,10.8208,10.8401,76000.0
2006-08-15 11:00:00,16.8,16.83,16.8,16.83,123200.0,10.8401,10.8595,10.8401,10.8595,123200.0
2006-08-15 11:30:00,16.84,16.91,16.83,16.85,192200.0,10.8659,10.9111,10.8595,10.8724,192200.0
2006-08-15 12:00:00,16.86,16.95,16.85,16.95,132800.0,10.8788,10.9369,10.8724,10.9369,132800.0
2006-08-15 12:30:00,16.95,16.95,16.93,16.93,36000.0,10.9369,10.9369,10.924,10.924,36000.0
2006-08-15 13:00:00,16.93,16.93,16.88,16.9,117000.0,10.924,10.924,10.8917,10.9047,117000.0
2006-08-15 13:30:00,16.89,16.89,16.78,16.81,77600.0,10.8982,10.8982,10.8272,10.8466,77600.0
2006-08-15 14:00:00,16.81,16.87,16.79,16.86,80600.0,10.8466,10.8853,10.8337,10.8788,80600.0
2006-08-15 14:30:00,16.86,16.93,16.86,16.93,86200.0,10.8788,10.924,10.8788,10.924,86200.0
2006-08-15 15:00:00,16.93,17.0,16.93,17.0,140800.0,10.924,10.9692,10.924,10.9692,140800.0
2006-08-15 15:30:00,16.99,17.0,16.97,16.99,298400.0,10.9627,10.9692,10.9498,10.9627,298400.0
2006-08-16 09:30:00,17.0,17.13,17.0,17.04,140400.0,10.9692,11.0531,10.9692,10.995,140400.0
2006-08-16 10:00:00,17.05,17.11,17.02,17.06,107000.0,11.0014,11.0402,10.9821,11.0079,107000.0
2006-08-16 10:30:00,17.04,17.13,17.04,17.12,78800.0,10.995,11.0531,10.995,11.0466,78800.0
2006-08-16 11:00:00,17.11,17.12,17.07,17.11,55600.0,11.0402,11.0466,11.0143,11.0402,55600.0
2006-08-16 11:30:00,17.11,17.12,17.09,17.1,68400.0,11.0402,11.0466,11.0273,11.0337,68400.0
2006-08-16 12:00:00,17.11,17.16,17.1,17.15,126400.0,11.0402,11.0724,11.0337,11.066,126400.0
2006-08-16 12:30:00,17.16,17.23,17.15,17.19,91600.0,11.0724,11.1176,11.066,11.0918,91600.0
2006-08-16 13:00:00,17.18,17.21,17.09,17.11,132200.0,11.0853,11.1047,11.0273,11.0402,132200.0
2006-08-16 13:30:00,17.13,17.22,17.12,17.22,93000.0,11.0531,11.1111,11.0466,11.1111,93000.0
2006-08-16 14:00:00,17.22,17.24,17.19,17.22,82600.0,11.1111,11.124,11.0918,11.1111,82600.0
2006-08-16 14:30:00,17.22,17.36,17.22,17.35,108200.0,11.1111,11.2015,11.1111,11.195,108200.0
2006-08-16 15:00:00,17.35,17.36,17.32,17.36,136000.0,11.195,11.2015,11.1757,11.2015,136000.0
2006-08-16 15:30:00,17.37,17.38,17.33,17.36,226600.0,11.2079,11.2144,11.1821,11.2015,226600.0
2006-08-17 09:30:00,17.32,17.37,17.3,17.31,57800.0,11.1757,11.2079,11.1628,11.1692,57800.0
2006-08-17 10:00:00,17.31,17.42,17.31,17.38,122600.0,11.1692,11.2402,11.1692,11.2144,122600.0
2006-08-17 10:30:00,17.38,17.41,17.35,17.4,105400.0,11.2144,11.2337,11.195,11.2273,105400.0
2006-08-17 11:00:00,17.41,17.42,17.36,17.42,68000.0,11.2337,11.2402,11.2015,11.2402,68000.0
2006-08-17 11:30:00,17.43,17.46,17.39,17.39,64800.0,11.2466,11.266,11.2208,11.2208,64800.0
2006-08-17 12:00:00,17.4,17.45,17.35,17.43,75600.0,11.2273,11.2595,11.195,11.2466,75600.0
2006-08-17 12:30:00,17.43,17.45,17.42,17.43,54200.0,11.2466,11.2595,11.2402,11.2466,54200.0
2006-08-17 13:00:00,17.43,17.47,17.43,17.46,73600.0,11.2466,11.2724,11.2466,11.266,73600.0
2006-08-17 13:30:00,17.46,17.5,17.45,17.45,44800.0,11.266,11.2918,11.2595,11.2595,44800.0
2006-08-17 14:00:00,17.45,17.47,17.38,17.38,105800.0,11.2595,11.2724,11.2144,11.2144,105800.0
2006-08-17 14:30:00,17.38,17.42,17.37,17.39,79600.0,11.2144,11.2402,11.2079,11.2208,79600.0
2006-08-17 15:00:00,17.39,17.42,17.37,17.41,72400.0,11.2208,11.2402,11.2079,11.2337,72400.0
2006-08-17 15:30:00,17.41,17.43,17.39,17.4,58400.0,11.2337,11.2466,11.2208,11.2273,58400.0
2006-08-18 09:30:00,17.4,17.43,17.17,17.17,107000.0,11.2273,11.2466,11.0789,11.0789,107000.0
2006-08-18 10:00:00,17.17,17.31,17.17,17.29,146400.0,11.0789,11.1692,11.0789,11.1563,146400.0
2006-08-18 10:30:00,17.28,17.29,17.24,17.27,28600.0,11.1498,11.1563,11.124,11.1434,28600.0
2006-08-18 11:00:00,17.27,17.3,17.24,17.24,20600.0,11.1434,11.1628,11.124,11.124,20600.0
2006-08-18 11:30:00,17.24,17.25,17.18,17.2,50200.0,11.124,11.1305,11.0853,11.0982,50200.0
2006-08-18 12:00:00,17.2,17.21,17.18,17.21,46000.0,11.0982,11.1047,11.0853,11.1047,46000.0
2006-08-18 12:30:00,17.21,17.28,17.21,17.25,35600.0,11.1047,11.1498,11.1047,11.1305,35600.0
2006-08-18 13:00:00,17.25,17.27,17.24,17.24,32800.0,11.1305,11.1434,11.124,11.124,32800.0
2006-08-18 13:30:00,17.25,17.31,17.25,17.31,51000.0,11.1305,11.1692,11.1305,11.1692,51000.0
2006-08-18 14:00:00,17.3,17.31,17.23,17.24,85600.0,11.1628,11.1692,11.1176,11.124,85600.0
2006-08-18 14:30:00,17.24,17.26,17.22,17.25,34000.0,11.124,11.1369,11.1111,11.1305,34000.0
2006-08-18 15:00:00,17.25,17.25,17.22,17.23,79400.0,11.1305,11.1305,11.1111,11.1176,79400.0
2006-08-18 15:30:00,17.22,17.24,17.21,17.23,155200.0,11.1111,11.124,11.1047,11.1176,155200.0
2006-08-21 09:30:00,17.11,17.11,16.83,16.84,655400.0,11.0402,11.0402,10.8595,10.8659,655400.0
2006-08-21 10:00:00,16.84,16.85,16.75,16.75,383800.0,10.8659,10.8724,10.8079,10.8079,383800.0
2006-08-21 10:30:00,16.75,16.76,16.7,16.72,430800.0,10.8079,10.8143,10.7756,10.7885,430800.0
2006-08-21 11:00:00,16.72,16.72,16.63,16.63,535200.0,10.7885,10.7885,10.7304,10.7304,535200.0
2006-08-21 11:30:00,16.63,16.64,16.5,16.52,852800.0,10.7304,10.7369,10.6466,10.6595,852800.0
2006-08-21 12:00:00,16.52,16.59,16.52,16.55,210600.0,10.6595,10.7046,10.6595,10.6788,210600.0
2006-08-21 12:30:00,16.55,16.59,16.55,16.55,235200.0,10.6788,10.7046,10.6788,10.6788,235200.0
2006-08-21 13:00:00,16.55,16.58,16.55,16.57,198600.0,10.6788,10.6982,10.6788,10.6917,198600.0
2006-08-21 13:30:00,16.57,16.58,16.56,16.58,146400.0,10.6917,10.6982,10.6853,10.6982,146400.0
2006-08-21 14:00:00,16.58,16.62,16.56,16.59,361200.0,10.6982,10.724,10.6853,10.7046,361200.0
2006-08-21 14:30:00,16.59,16.6,16.56,16.56,461600.0,10.7046,10.7111,10.6853,10.6853,461600.0
2006-08-21 15:00:00,16.56,16.58,16.55,16.58,314200.0,10.6853,10.6982,10.6788,10.6982,314200.0
2006-08-21 15:30:00,16.57,16.58,16.5,16.5,619000.0,10.6917,10.6982,10.6466,10.6466,619000.0
2006-08-22 09:30:00,16.43,16.43,16.15,16.21,726800.0,10.6014,10.6014,10.4207,10.4594,726800.0
2006-08-22 10:00:00,16.22,16.35,16.22,16.25,300800.0,10.4659,10.5498,10.4659,10.4852,300800.0
2006-08-22 10:30:00,16.25,16.28,16.18,16.25,446200.0,10.4852,10.5046,10.4401,10.4852,446200.0
2006-08-22 11:00:00,16.26,16.26,16.2,16.21,306600.0,10.4917,10.4917,10.453,10.4594,306600.0
2006-08-22 11:30:00,16.22,16.24,16.19,16.22,363800.0,10.4659,10.4788,10.4465,10.4659,363800.0
2006-08-22 12:00:00,16.22,16.27,16.07,16.08,328800.0,10.4659,10.4981,10.3691,10.3756,328800.0
2006-08-22 12:30:00,16.09,16.13,16.03,16.09,358600.0,10.382,10.4078,10.3433,10.382,358600.0
2006-08-22 13:00:00,16.08,16.08,15.96,15.97,260600.0,10.3756,10.3756,10.2981,10.3046,260600.0
2006-08-22 13:30:00,15.98,16.06,15.98,16.04,564000.0,10.311,10.3626,10.311,10.3497,564000.0
2006-08-22 14:00:00,16.03,16.07,15.99,16.06,318200.0,10.3433,10.3691,10.3175,10.3626,318200.0
2006-08-22 14:30:00,16.06,16.15,16.06,16.15,239200.0,10.3626,10.4207,10.3626,10.4207,239200.0
2006-08-22 15:00:00,16.15,16.2,16.13,16.18,271400.0,10.4207,10.453,10.4078,10.4401,271400.0
2006-08-22 15:30:00,16.17,16.23,16.15,16.17,483200.0,10.4336,10.4723,10.4207,10.4336,483200.0
2006-08-23 09:30:00,16.18,16.35,16.18,16.28,539200.0,10.4401,10.5498,10.4401,10.5046,539200.0
2006-08-23 10:00:00,16.28,16.3,16.26,16.28,320600.0,10.5046,10.5175,10.4917,10.5046,320600.0
2006-08-23 10:30:00,16.28,16.29,16.25,16.25,253000.0,10.5046,10.5111,10.4852,10.4852,253000.0
2006-08-23 11:00:00,16.25,16.25,16.19,16.24,206800.0,10.4852,10.4852,10.4465,10.4788,206800.0
2006-08-23 11:30:00,16.23,16.25,16.22,16.25,132600.0,10.4723,10.4852,10.4659,10.4852,132600.0
2006-08-23 12:00:00,16.25,16.26,16.23,16.24,90600.0,10.4852,10.4917,10.4723,10.4788,90600.0
2006-08-23 12:30:00,16.24,16.25,16.23,16.24,217200.0,10.4788,10.4852,10.4723,10.4788,217200.0
2006-08-23 13:00:00,16.24,16.25,16.23,16.25,190800.0,10.4788,10.4852,10.4723,10.4852,190800.0
2006-08-23 13:30:00,16.25,16.25,16.21,16.23,180200.0,10.4852,10.4852,10.4594,10.4723,180200.0
2006-08-23 14:00:00,16.23,16.24,16.21,16.22,250800.0,10.4723,10.4788,10.4594,10.4659,250800.0
2006-08-23 14:30:00,16.22,16.23,16.2,16.22,304400.0,10.4659,10.4723,10.453,10.4659,304400.0
2006-08-23 15:00:00,16.22,16.3,16.22,16.3,495000.0,10.4659,10.5175,10.4659,10.5175,495000.0
2006-08-23 15:30:00,16.3,16.39,16.25,16.28,643600.0,10.5175,10.5756,10.4852,10.5046,643600.0
2006-08-24 09:30:00,14.65,15.2,14.63,14.8,3386400.0,9.4529,9.8077,9.4399,9.5496,3386400.0
2006-08-24 10:00:00,14.78,14.96,14.7,14.9,1475000.0,9.5367,9.6529,9.4851,9.6142,1475000.0
2006-08-24 10:30:00,14.88,14.99,14.88,14.93,947400.0,9.6013,9.6722,9.6013,9.6335,947400.0
2006-08-24 11:00:00,14.93,15.11,14.9,15.08,1886200.0,9.6335,9.7497,9.6142,9.7303,1886200.0
2006-08-24 11:30:00,15.09,15.22,14.97,15.02,721800.0,9.7368,9.8206,9.6593,9.6916,721800.0
2006-08-24 12:00:00,15.02,15.03,14.9,14.96,381400.0,9.6916,9.698,9.6142,9.6529,381400.0
2006-08-24 12:30:00,14.96,14.97,14.87,14.95,435000.0,9.6529,9.6593,9.5948,9.6464,435000.0
2006-08-24 13:00:00,14.95,14.97,14.92,14.95,210000.0,9.6464,9.6593,9.6271,9.6464,210000.0
2006-08-24 13:30:00,14.95,14.96,14.87,14.93,284400.0,9.6464,9.6529,9.5948,9.6335,284400.0
2006-08-24 14:00:00,14.93,14.97,14.92,14.94,307600.0,9.6335,9.6593,9.6271,9.64,307600.0
2006-08-24 14:30:00,14.94,14.96,14.83,14.85,383800.0,9.64,9.6529,9.569,9.5819,383800.0
2006-08-24 15:00:00,14.85,14.93,14.85,14.87,563800.0,9.5819,9.6335,9.5819,9.5948,563800.0
2006-08-24 15:30:00,14.87,14.99,14.87,14.95,753200.0,9.5948,9.6722,9.5948,9.6464,753200.0
2006-08-25 09:30:00,14.75,14.88,14.4,14.55,799000.0,9.5174,9.6013,9.2915,9.3883,799000.0
2006-08-25 10:00:00,14.54,14.56,14.4,14.42,574400.0,9.3819,9.3948,9.2915,9.3044,574400.0
2006-08-25 10:30:00,14.42,14.49,14.33,14.37,277000.0,9.3044,9.3496,9.2464,9.2722,277000.0
2006-08-25 11:00:00,14.37,14.38,14.3,14.35,885800.0,9.2722,9.2786,9.227,9.2593,885800.0
2006-08-25 11:30:00,14.35,14.36,14.31,14.31,610000.0,9.2593,9.2657,9.2335,9.2335,610000.0
2006-08-25 12:00:00,14.32,14.33,14.25,14.31,524000.0,9.2399,9.2464,9.1948,9.2335,524000.0
2006-08-25 12:30:00,14.31,14.33,14.29,14.31,632400.0,9.2335,9.2464,9.2206,9.2335,632400.0
2006-08-25 13:00:00,14.3,14.31,14.28,14.28,121400.0,9.227,9.2335,9.2141,9.2141,121400.0
2006-08-25 13:30:00,14.28,14.31,14.15,14.2,450200.0,9.2141,9.2335,9.1302,9.1625,450200.0
2006-08-25 14:00:00,14.21,14.24,14.15,14.18,385400.0,9.1689,9.1883,9.1302,9.1496,385400.0
2006-08-25 14:30:00,14.18,14.27,14.15,14.26,506600.0,9.1496,9.2077,9.1302,9.2012,506600.0
2006-08-25 15:00:00,14.26,14.33,14.15,14.2,532000.0,9.2012,9.2464,9.1302,9.1625,532000.0
2006-08-25 15:30:00,14.2,14.36,14.19,14.29,676000.0,9.1625,9.2657,9.156,9.2206,676000.0
2006-08-28 09:30:00,14.55,14.63,14.4,14.54,778400.0,9.3883,9.4399,9.2915,9.3819,778400.0
2006-08-28 10:00:00,14.54,14.65,14.54,14.63,502000.0,9.3819,9.4529,9.3819,9.4399,502000.0
2006-08-28 10:30:00,14.63,14.73,14.61,14.73,378400.0,9.4399,9.5045,9.427,9.5045,378400.0
2006-08-28 11:00:00,14.73,14.77,14.63,14.67,313200.0,9.5045,9.5303,9.4399,9.4658,313200.0
2006-08-28 11:30:00,14.67,14.7,14.65,14.68,346400.0,9.4658,9.4851,9.4529,9.4722,346400.0
2006-08-28 12:00:00,14.68,14.68,14.63,14.63,295000.0,9.4722,9.4722,9.4399,9.4399,295000.0
2006-08-28 12:30:00,14.63,14.69,14.63,14.63,382200.0,9.4399,9.4787,9.4399,9.4399,382200.0
2006-08-28 13:00:00,14.63,14.63,14.49,14.49,322600.0,9.4399,9.4399,9.3496,9.3496,322600.0
2006-08-28 13:30:00,14.49,14.51,14.49,14.49,320400.0,9.3496,9.3625,9.3496,9.3496,320400.0
2006-08-28 14:00:00,14.49,14.5,14.47,14.49,265000.0,9.3496,9.3561,9.3367,9.3496,265000.0
2006-08-28 14:30:00,14.49,14.49,14.44,14.45,171800.0,9.3496,9.3496,9.3173,9.3238,171800.0
2006-08-28 15:00:00,14.45,14.46,14.38,14.42,391800.0,9.3238,9.3303,9.2786,9.3044,391800.0
2006-08-28 15:30:00,14.43,14.47,14.36,14.44,479200.0,9.3109,9.3367,9.2657,9.3173,479200.0
2006-08-29 09:30:00,14.53,14.56,14.47,14.56,473400.0,9.3754,9.3948,9.3367,9.3948,473400.0
2006-08-29 10:00:00,14.55,14.56,14.5,14.54,296400.0,9.3883,9.3948,9.3561,9.3819,296400.0
2006-08-29 10:30:00,14.54,14.62,14.48,14.62,249600.0,9.3819,9.4335,9.3432,9.4335,249600.0
2006-08-29 11:00:00,14.61,14.63,14.56,14.61,166600.0,9.427,9.4399,9.3948,9.427,166600.0
2006-08-29 11:30:00,14.61,14.61,14.57,14.58,135400.0,9.427,9.427,9.4012,9.4077,135400.0
2006-08-29 12:00:00,14.58,14.62,14.58,14.62,123800.0,9.4077,9.4335,9.4077,9.4335,123800.0
2006-08-29 12:30:00,14.63,14.65,14.62,14.63,77400.0,9.4399,9.4529,9.4335,9.4399,77400.0
2006-08-29 13:00:00,14.63,14.63,14.58,14.59,74400.0,9.4399,9.4399,9.4077,9.4141,74400.0
2006-08-29 13:30:00,14.6,14.6,14.57,14.59,148800.0,9.4206,9.4206,9.4012,9.4141,148800.0
2006-08-29 14:00:00,14.59,14.7,14.56,14.7,192800.0,9.4141,9.4851,9.3948,9.4851,192800.0
2006-08-29 14:30:00,14.7,14.77,14.7,14.74,233600.0,9.4851,9.5303,9.4851,9.5109,233600.0
2006-08-29 15:00:00,14.74,14.74,14.71,14.74,281800.0,9.5109,9.5109,9.4916,9.5109,281800.0
2006-08-29 15:30:00,14.73,14.74,14.64,14.65,630200.0,9.5045,9.5109,9.4464,9.4529,630200.0
2006-08-30 09:30:00,14.71,14.79,14.6,14.67,266200.0,9.4916,9.5432,9.4206,9.4658,266200.0
2006-08-30 10:00:00,14.66,14.72,14.62,14.65,459400.0,9.4593,9.498,9.4335,9.4529,459400.0
2006-08-30 10:30:00,14.65,14.7,14.65,14.69,195000.0,9.4529,9.4851,9.4529,9.4787,195000.0
2006-08-30 11:00:00,14.67,14.7,14.65,14.67,135000.0,9.4658,9.4851,9.4529,9.4658,135000.0
2006-08-30 11:30:00,14.67,14.69,14.65,14.68,138000.0,9.4658,9.4787,9.4529,9.4722,138000.0
2006-08-30 12:00:00,14.68,14.72,14.68,14.7,50600.0,9.4722,9.498,9.4722,9.4851,50600.0
2006-08-30 12:30:00,14.7,14.73,14.69,14.72,86800.0,9.4851,9.5045,9.4787,9.498,86800.0
2006-08-30 13:00:00,14.72,14.74,14.71,14.72,78000.0,9.498,9.5109,9.4916,9.498,78000.0
2006-08-30 13:30:00,14.72,14.81,14.71,14.77,158400.0,9.498,9.5561,9.4916,9.5303,158400.0
2006-08-30 14:00:00,14.77,14.77,14.74,14.76,91000.0,9.5303,9.5303,9.5109,9.5238,91000.0
2006-08-30 14:30:00,14.76,14.76,14.74,14.74,80600.0,9.5238,9.5238,9.5109,9.5109,80600.0
2006-08-30 15:00:00,14.74,14.75,14.73,14.74,244200.0,9.5109,9.5174,9.5045,9.5109,244200.0
2006-08-30 15:30:00,14.74,14.74,14.69,14.69,225800.0,9.5109,9.5109,9.4787,9.4787,225800.0
2006-08-31 09:30:00,14.69,14.72,14.61,14.68,130800.0,9.4787,9.498,9.427,9.4722,130800.0
2006-08-31 10:00:00,14.67,14.72,14.67,14.67,93600.0,9.4658,9.498,9.4658,9.4658,93600.0
2006-08-31 10:30:00,14.67,14.68,14.63,14.68,177400.0,9.4658,9.4722,9.4399,9.4722,177400.0
2006-08-31 11:00:00,14.68,14.69,14.66,14.67,63400.0,9.4722,9.4787,9.4593,9.4658,63400.0
2006-08-31 11:30:00,14.65,14.7,14.65,14.69,107800.0,9.4529,9.4851,9.4529,9.4787,107800.0
2006-08-31 12:00:00,14.69,14.7,14.65,14.65,88600.0,9.4787,9.4851,9.4529,9.4529,88600.0
2006-08-31 12:30:00,14.65,14.7,14.65,14.7,52800.0,9.4529,9.4851,9.4529,9.4851,52800.0
2006-08-31 13:00:00,14.7,14.72,14.7,14.72,97400.0,9.4851,9.498,9.4851,9.498,97400.0
2006-08-31 13:30:00,14.72,14.74,14.72,14.74,59600.0,9.498,9.5109,9.498,9.5109,59600.0
2006-08-31 14:00:00,14.74,14.74,14.71,14.72,83400.0,9.5109,9.5109,9.4916,9.498,83400.0
2006-08-31 14:30:00,14.73,14.77,14.72,14.76,244200.0,9.5045,9.5303,9.498,9.5238,244200.0
2006-08-31 15:00:00,14.76,14.8,14.75,14.8,70800.0,9.5238,9.5496,9.5174,9.5496,70800.0
2006-08-31 15:30:00,14.8,14.8,14.72,14.73,132600.0,9.5496,9.5496,9.498,9.5045,132600.0
2006-09-01 09:30:00,14.8,14.83,14.74,14.8,103800.0,9.5496,9.569,9.5109,9.5496,103800.0
2006-09-01 10:00:00,14.79,14.8,14.72,14.73,89800.0,9.5432,9.5496,9.498,9.5045,89800.0
2006-09-01 10:30:00,14.73,14.79,14.73,14.77,112800.0,9.5045,9.5432,9.5045,9.5303,112800.0
2006-09-01 11:00:00,14.77,14.8,14.77,14.79,87000.0,9.5303,9.5496,9.5303,9.5432,87000.0
2006-09-01 11:30:00,14.79,14.81,14.79,14.81,78000.0,9.5432,9.5561,9.5432,9.5561,78000.0
2006-09-01 12:00:00,14.81,14.85,14.8,14.84,69200.0,9.5561,9.5819,9.5496,9.5754,69200.0
2006-09-01 12:30:00,14.84,14.87,14.83,14.86,70400.0,9.5754,9.5948,9.569,9.5884,70400.0
2006-09-01 13:00:00,14.87,14.88,14.85,14.86,68000.0,9.5948,9.6013,9.5819,9.5884,68000.0
2006-09-01 13:30:00,14.85,14.85,14.8,14.82,82000.0,9.5819,9.5819,9.5496,9.5625,82000.0
2006-09-01 14:00:00,14.81,14.9,14.81,14.9,101200.0,9.5561,9.6142,9.5561,9.6142,101200.0
2006-09-01 14:30:00,14.9,14.9,14.84,14.85,51200.0,9.6142,9.6142,9.5754,9.5819,51200.0
2006-09-01 15:00:00,14.86,14.86,14.8,14.83,84800.0,9.5884,9.5884,9.5496,9.569,84800.0
2006-09-01 15:30:00,14.83,14.86,14.78,14.8,132600.0,9.569,9.5884,9.5367,9.5496,132600.0
2006-09-05 09:30:00,14.78,14.88,14.78,14.87,189800.0,9.5367,9.6013,9.5367,9.5948,189800.0
2006-09-05 10:00:00,14.86,14.89,14.82,14.84,142400.0,9.5884,9.6077,9.5625,9.5754,142400.0
2006-09-05 10:30:00,14.83,14.83,14.78,14.8,150000.0,9.569,9.569,9.5367,9.5496,150000.0
2006-09-05 11:00:00,14.8,14.85,14.8,14.85,88800.0,9.5496,9.5819,9.5496,9.5819,88800.0
2006-09-05 11:30:00,14.85,14.87,14.82,14.82,159200.0,9.5819,9.5948,9.5625,9.5625,159200.0
2006-09-05 12:00:00,14.82,14.82,14.81,14.81,65400.0,9.5625,9.5625,9.5561,9.5561,65400.0
2006-09-05 12:30:00,14.81,14.81,14.8,14.8,69400.0,9.5561,9.5561,9.5496,9.5496,69400.0
2006-09-05 13:00:00,14.8,14.8,14.74,14.75,104600.0,9.5496,9.5496,9.5109,9.5174,104600.0
2006-09-05 13:30:00,14.76,14.81,14.74,14.81,174600.0,9.5238,9.5561,9.5109,9.5561,174600.0
2006-09-05 14:00:00,14.81,14.81,14.79,14.8,280000.0,9.5561,9.5561,9.5432,9.5496,280000.0
2006-09-05 14:30:00,14.8,14.8,14.78,14.78,184400.0,9.5496,9.5496,9.5367,9.5367,184400.0
2006-09-05 15:00:00,14.78,14.78,14.77,14.77,167800.0,9.5367,9.5367,9.5303,9.5303,167800.0
2006-09-05 15:30:00,14.77,14.77,14.74,14.75,324800.0,9.5303,9.5303,9.5109,9.5174,324800.0
2006-09-06 09:30:00,14.78,14.85,14.69,14.77,348600.0,9.5367,9.5819,9.4787,9.5303,348600.0
2006-09-06 10:00:00,14.78,14.8,14.72,14.78,204600.0,9.5367,9.5496,9.498,9.5367,204600.0
2006-09-06 10:30:00,14.78,14.78,14.65,14.68,209600.0,9.5367,9.5367,9.4529,9.4722,209600.0
2006-09-06 11:00:00,14.68,14.74,14.66,14.74,116200.0,9.4722,9.5109,9.4593,9.5109,116200.0
2006-09-06 11:30:00,14.73,14.73,14.68,14.71,90400.0,9.5045,9.5045,9.4722,9.4916,90400.0
2006-09-06 12:00:00,14.71,14.74,14.7,14.73,88000.0,9.4916,9.5109,9.4851,9.5045,88000.0
2006-09-06 12:30:00,14.72,14.73,14.72,14.72,32800.0,9.498,9.5045,9.498,9.498,32800.0
2006-09-06 13:00:00,14.72,14.74,14.71,14.74,73800.0,9.498,9.5109,9.4916,9.5109,73800.0
2006-09-06 13:30:00,14.74,14.76,14.72,14.73,94800.0,9.5109,9.5238,9.498,9.5045,94800.0
2006-09-06 14:00:00,14.73,14.76,14.68,14.73,121200.0,9.5045,9.5238,9.4722,9.5045,121200.0
2006-09-06 14:30:00,14.74,14.76,14.7,14.71,145600.0,9.5109,9.5238,9.4851,9.4916,145600.0
2006-09-06 15:00:00,14.71,14.71,14.63,14.63,188800.0,9.4916,9.4916,9.4399,9.4399,188800.0
2006-09-06 15:30:00,14.63,14.65,14.63,14.63,248000.0,9.4399,9.4529,9.4399,9.4399,248000.0
2006-09-07 09:30:00,14.6,14.63,14.51,14.53,92600.0,9.4206,9.4399,9.3625,9.3754,92600.0
2006-09-07 10:00:00,14.54,14.57,14.46,14.52,179000.0,9.3819,9.4012,9.3303,9.369,179000.0
2006-09-07 10:30:00,14.53,14.55,14.49,14.54,116800.0,9.3754,9.3883,9.3496,9.3819,116800.0
2006-09-07 11:00:00,14.53,14.58,14.53,14.58,93000.0,9.3754,9.4077,9.3754,9.4077,93000.0
2006-09-07 11:30:00,14.58,14.65,14.57,14.65,229800.0,9.4077,9.4529,9.4012,9.4529,229800.0
2006-09-07 12:00:00,14.65,14.72,14.65,14.67,71400.0,9.4529,9.498,9.4529,9.4658,71400.0
2006-09-07 12:30:00,14.67,14.68,14.63,14.68,353000.0,9.4658,9.4722,9.4399,9.4722,353000.0
2006-09-07 13:00:00,14.68,14.75,14.68,14.74,277600.0,9.4722,9.5174,9.4722,9.5109,277600.0
2006-09-07 13:30:00,14.74,14.88,14.74,14.83,856600.0,9.5109,9.6013,9.5109,9.569,856600.0
2006-09-07 14:00:00,14.84,14.85,14.81,14.82,271600.0,9.5754,9.5819,9.5561,9.5625,271600.0
2006-09-07 14:30:00,14.81,14.87,14.8,14.81,102000.0,9.5561,9.5948,9.5496,9.5561,102000.0
2006-09-07 15:00:00,14.81,14.83,14.72,14.74,216000.0,9.5561,9.569,9.498,9.5109,216000.0
2006-09-07 15:30:00,14.73,14.76,14.71,14.75,305000.0,9.5045,9.5238,9.4916,9.5174,305000.0
2006-09-08 09:30:00,14.76,14.8,14.63,14.74,237000.0,9.5238,9.5496,9.4399,9.5109,237000.0
2006-09-08 10:00:00,14.74,14.78,14.68,14.68,243000.0,9.5109,9.5367,9.4722,9.4722,243000.0
2006-09-08 10:30:00,14.69,14.76,14.65,14.76,100600.0,9.4787,9.5238,9.4529,9.5238,100600.0
2006-09-08 11:00:00,14.75,14.75,14.7,14.72,417000.0,9.5174,9.5174,9.4851,9.498,417000.0
2006-09-08 11:30:00,14.71,14.83,14.71,14.74,103400.0,9.4916,9.569,9.4916,9.5109,103400.0
2006-09-08 12:00:00,14.74,14.75,14.71,14.72,93000.0,9.5109,9.5174,9.4916,9.498,93000.0
2006-09-08 12:30:00,14.71,14.74,14.71,14.72,56600.0,9.4916,9.5109,9.4916,9.498,56600.0
2006-09-08 13:00:00,14.72,14.76,14.72,14.76,93200.0,9.498,9.5238,9.498,9.5238,93200.0
2006-09-08 13:30:00,14.75,14.76,14.72,14.74,77600.0,9.5174,9.5238,9.498,9.5109,77600.0
2006-09-08 14:00:00,14.74,14.75,14.72,14.74,435400.0,9.5109,9.5174,9.498,9.5109,435400.0
2006-09-08 14:30:00,14.74,14.74,14.71,14.71,132800.0,9.5109,9.5109,9.4916,9.4916,132800.0
2006-09-08 15:00:00,14.71,14.72,14.65,14.66,453200.0,9.4916,9.498,9.4529,9.4593,453200.0
2006-09-08 15:30:00,14.66,14.68,14.58,14.68,633800.0,9.4593,9.4722,9.4077,9.4722,633800.0
2006-09-11 09:30:00,14.68,14.75,14.63,14.69,174000.0,9.4722,9.5174,9.4399,9.4787,174000.0
2006-09-11 10:00:00,14.69,14.78,14.66,14.73,243600.0,9.4787,9.5367,9.4593,9.5045,243600.0
2006-09-11 10:30:00,14.73,14.81,14.72,14.81,146600.0,9.5045,9.5561,9.498,9.5561,146600.0
2006-09-11 11:00:00,14.81,14.81,14.74,14.81,125200.0,9.5561,9.5561,9.5109,9.5561,125200.0
2006-09-11 11:30:00,14.81,14.89,14.79,14.88,183800.0,9.5561,9.6077,9.5432,9.6013,183800.0
2006-09-11 12:00:00,14.89,14.96,14.88,14.95,112200.0,9.6077,9.6529,9.6013,9.6464,112200.0
2006-09-11 12:30:00,14.95,14.97,14.89,14.97,151000.0,9.6464,9.6593,9.6077,9.6593,151000.0
2006-09-11 13:00:00,14.98,15.15,14.98,15.15,1230400.0,9.6658,9.7755,9.6658,9.7755,1230400.0
2006-09-11 13:30:00,15.15,15.15,15.05,15.05,160800.0,9.7755,9.7755,9.7109,9.7109,160800.0
2006-09-11 14:00:00,15.05,15.1,15.0,15.04,177400.0,9.7109,9.7432,9.6787,9.7045,177400.0
2006-09-11 14:30:00,15.04,15.18,15.03,15.17,175400.0,9.7045,9.7948,9.698,9.7884,175400.0
2006-09-11 15:00:00,15.17,15.17,15.06,15.14,238200.0,9.7884,9.7884,9.7174,9.769,238200.0
2006-09-11 15:30:00,15.15,15.22,15.13,15.18,400000.0,9.7755,9.8206,9.7626,9.7948,400000.0
2006-09-12 09:30:00,15.22,15.27,15.13,15.18,154800.0,9.8206,9.8529,9.7626,9.7948,154800.0
2006-09-12 10:00:00,15.18,15.42,15.18,15.42,182800.0,9.7948,9.9497,9.7948,9.9497,182800.0
2006-09-12 10:30:00,15.4,15.49,15.38,15.48,216800.0,9.9368,9.9949,9.9239,9.9884,216800.0
2006-09-12 11:00:00,15.49,15.63,15.49,15.59,354200.0,9.9949,10.0852,9.9949,10.0594,354200.0
2006-09-12 11:30:00,15.59,15.67,15.59,15.63,220000.0,10.0594,10.111,10.0594,10.0852,220000.0
2006-09-12 12:00:00,15.63,15.78,15.6,15.71,276800.0,10.0852,10.182,10.0658,10.1368,276800.0
2006-09-12 12:30:00,15.71,15.83,15.68,15.83,372600.0,10.1368,10.2142,10.1175,10.2142,372600.0
2006-09-12 13:00:00,15.82,15.93,15.82,15.87,401600.0,10.2078,10.2788,10.2078,10.2401,401600.0
2006-09-12 13:30:00,15.87,15.92,15.85,15.91,342600.0,10.2401,10.2723,10.2271,10.2659,342600.0
2006-09-12 14:00:00,15.92,15.93,15.91,15.93,508000.0,10.2723,10.2788,10.2659,10.2788,508000.0
2006-09-12 14:30:00,15.93,15.93,15.85,15.85,467400.0,10.2788,10.2788,10.2271,10.2271,467400.0
2006-09-12 15:00:00,15.85,15.93,15.76,15.93,619400.0,10.2271,10.2788,10.1691,10.2788,619400.0
2006-09-12 15:30:00,15.93,15.97,15.92,15.92,517000.0,10.2788,10.3046,10.2723,10.2723,517000.0
2006-09-13 09:30:00,16.0,16.22,15.9,16.13,614400.0,10.3239,10.4659,10.2594,10.4078,614400.0
2006-09-13 10:00:00,16.13,16.15,15.84,15.86,607400.0,10.4078,10.4207,10.2207,10.2336,607400.0
2006-09-13 10:30:00,15.86,15.86,15.65,15.74,333000.0,10.2336,10.2336,10.0981,10.1562,333000.0
2006-09-13 11:00:00,15.74,15.84,15.68,15.8,366800.0,10.1562,10.2207,10.1175,10.1949,366800.0
2006-09-13 11:30:00,15.81,15.88,15.8,15.88,181000.0,10.2013,10.2465,10.1949,10.2465,181000.0
2006-09-13 12:00:00,15.87,15.92,15.84,15.87,76600.0,10.2401,10.2723,10.2207,10.2401,76600.0
2006-09-13 12:30:00,15.86,15.88,15.85,15.85,48600.0,10.2336,10.2465,10.2271,10.2271,48600.0
2006-09-13 13:00:00,15.85,15.86,15.81,15.81,35200.0,10.2271,10.2336,10.2013,10.2013,35200.0
2006-09-13 13:30:00,15.81,15.83,15.8,15.81,59600.0,10.2013,10.2142,10.1949,10.2013,59600.0
2006-09-13 14:00:00,15.81,15.85,15.81,15.84,89200.0,10.2013,10.2271,10.2013,10.2207,89200.0
2006-09-13 14:30:00,15.84,15.9,15.8,15.9,126200.0,10.2207,10.2594,10.1949,10.2594,126200.0
2006-09-13 15:00:00,15.9,15.92,15.77,15.8,258000.0,10.2594,10.2723,10.1755,10.1949,258000.0
2006-09-13 15:30:00,15.81,15.81,15.72,15.78,565000.0,10.2013,10.2013,10.1433,10.182,565000.0
2006-09-14 09:30:00,15.77,15.85,15.51,15.61,341200.0,10.1755,10.2271,10.0078,10.0723,341200.0
2006-09-14 10:00:00,15.61,15.65,15.6,15.64,416000.0,10.0723,10.0981,10.0658,10.0916,416000.0
2006-09-14 10:30:00,15.65,15.71,15.6,15.69,113400.0,10.0981,10.1368,10.0658,10.1239,113400.0
2006-09-14 11:00:00,15.7,15.81,15.68,15.8,76000.0,10.1304,10.2013,10.1175,10.1949,76000.0
2006-09-14 11:30:00,15.8,15.8,15.74,15.8,145200.0,10.1949,10.1949,10.1562,10.1949,145200.0
2006-09-14 12:00:00,15.8,15.8,15.74,15.76,101400.0,10.1949,10.1949,10.1562,10.1691,101400.0
2006-09-14 12:30:00,15.76,15.84,15.76,15.83,71800.0,10.1691,10.2207,10.1691,10.2142,71800.0
2006-09-14 13:00:00,15.83,15.83,15.75,15.8,163800.0,10.2142,10.2142,10.1626,10.1949,163800.0
2006-09-14 13:30:00,15.8,15.85,15.8,15.85,236400.0,10.1949,10.2271,10.1949,10.2271,236400.0
2006-09-14 14:00:00,15.85,15.87,15.81,15.87,313000.0,10.2271,10.2401,10.2013,10.2401,313000.0
2006-09-14 14:30:00,15.87,15.97,15.87,15.95,355000.0,10.2401,10.3046,10.2401,10.2917,355000.0
2006-09-14 15:00:00,15.95,16.05,15.94,16.04,409000.0,10.2917,10.3562,10.2852,10.3497,409000.0
2006-09-14 15:30:00,16.04,16.1,16.02,16.05,385800.0,10.3497,10.3885,10.3368,10.3562,385800.0
2006-09-15 09:30:00,16.15,16.29,16.03,16.1,925000.0,10.4207,10.5111,10.3433,10.3885,925000.0
2006-09-15 10:00:00,16.1,16.12,15.98,15.98,174800.0,10.3885,10.4014,10.311,10.311,174800.0
2006-09-15 10:30:00,15.98,15.99,15.87,15.88,80800.0,10.311,10.3175,10.2401,10.2465,80800.0
2006-09-15 11:00:00,15.88,15.9,15.77,15.79,220600.0,10.2465,10.2594,10.1755,10.1884,220600.0
2006-09-15 11:30:00,15.78,15.85,15.77,15.83,89200.0,10.182,10.2271,10.1755,10.2142,89200.0
2006-09-15 12:00:00,15.83,15.96,15.79,15.95,310600.0,10.2142,10.2981,10.1884,10.2917,310600.0
2006-09-15 12:30:00,15.94,15.94,15.86,15.87,169200.0,10.2852,10.2852,10.2336,10.2401,169200.0
2006-09-15 13:00:00,15.87,15.9,15.87,15.9,279800.0,10.2401,10.2594,10.2401,10.2594,279800.0
2006-09-15 13:30:00,15.9,16.0,15.9,15.99,138600.0,10.2594,10.3239,10.2594,10.3175,138600.0
2006-09-15 14:00:00,15.99,16.08,15.97,16.07,159400.0,10.3175,10.3756,10.3046,10.3691,159400.0
2006-09-15 14:30:00,16.07,16.13,16.05,16.08,286800.0,10.3691,10.4078,10.3562,10.3756,286800.0
2006-09-15 15:00:00,16.08,16.1,16.07,16.08,136000.0,10.3756,10.3885,10.3691,10.3756,136000.0
2006-09-15 15:30:00,16.07,16.07,16.0,16.03,336000.0,10.3691,10.3691,10.3239,10.3433,336000.0
2006-09-18 09:30:00,15.9,15.9,15.61,15.7,574000.0,10.2594,10.2594,10.0723,10.1304,574000.0
2006-09-18 10:00:00,15.69,15.81,15.65,15.81,259400.0,10.1239,10.2013,10.0981,10.2013,259400.0
2006-09-18 10:30:00,15.78,15.83,15.74,15.76,137000.0,10.182,10.2142,10.1562,10.1691,137000.0
2006-09-18 11:00:00,15.76,15.82,15.72,15.76,282600.0,10.1691,10.2078,10.1433,10.1691,282600.0
2006-09-18 11:30:00,15.75,15.88,15.75,15.84,85600.0,10.1626,10.2465,10.1626,10.2207,85600.0
2006-09-18 12:00:00,15.85,15.85,15.76,15.76,68800.0,10.2271,10.2271,10.1691,10.1691,68800.0
2006-09-18 12:30:00,15.76,15.82,15.76,15.81,77800.0,10.1691,10.2078,10.1691,10.2013,77800.0
2006-09-18 13:00:00,15.81,15.81,15.77,15.81,121800.0,10.2013,10.2013,10.1755,10.2013,121800.0
2006-09-18 13:30:00,15.8,15.8,15.71,15.71,131400.0,10.1949,10.1949,10.1368,10.1368,131400.0
2006-09-18 14:00:00,15.71,15.77,15.7,15.77,171400.0,10.1368,10.1755,10.1304,10.1755,171400.0
2006-09-18 14:30:00,15.77,15.81,15.74,15.77,241600.0,10.1755,10.2013,10.1562,10.1755,241600.0
2006-09-18 15:00:00,15.78,15.78,15.65,15.72,293400.0,10.182,10.182,10.0981,10.1433,293400.0
2006-09-18 15:30:00,15.72,15.72,15.67,15.69,376800.0,10.1433,10.1433,10.111,10.1239,376800.0
2006-09-19 09:30:00,15.4,15.97,15.4,15.93,238000.0,9.9368,10.3046,9.9368,10.2788,238000.0
2006-09-19 10:00:00,15.92,15.94,15.7,15.72,232400.0,10.2723,10.2852,10.1304,10.1433,232400.0
2006-09-19 10:30:00,15.72,15.78,15.69,15.77,176600.0,10.1433,10.182,10.1239,10.1755,176600.0
2006-09-19 11:00:00,15.76,15.87,15.76,15.81,219200.0,10.1691,10.2401,10.1691,10.2013,219200.0
2006-09-19 11:30:00,15.81,15.81,15.55,15.59,268400.0,10.2013,10.2013,10.0336,10.0594,268400.0
2006-09-19 12:00:00,15.59,15.64,15.59,15.59,221200.0,10.0594,10.0916,10.0594,10.0594,221200.0
2006-09-19 12:30:00,15.59,15.65,15.59,15.64,85000.0,10.0594,10.0981,10.0594,10.0916,85000.0
2006-09-19 13:00:00,15.63,15.67,15.59,15.65,101800.0,10.0852,10.111,10.0594,10.0981,101800.0
2006-09-19 13:30:00,15.65,15.68,15.64,15.64,120000.0,10.0981,10.1175,10.0916,10.0916,120000.0
2006-09-19 14:00:00,15.65,15.65,15.6,15.6,108600.0,10.0981,10.0981,10.0658,10.0658,108600.0
2006-09-19 14:30:00,15.61,15.65,15.6,15.62,256800.0,10.0723,10.0981,10.0658,10.0787,256800.0
2006-09-19 15:00:00,15.61,15.68,15.6,15.67,192000.0,10.0723,10.1175,10.0658,10.111,192000.0
2006-09-19 15:30:00,15.68,15.72,15.65,15.71,111600.0,10.1175,10.1433,10.0981,10.1368,111600.0
2006-09-20 09:30:00,15.72,15.97,15.67,15.97,248400.0,10.1433,10.3046,10.111,10.3046,248400.0
2006-09-20 10:00:00,15.97,16.14,15.97,16.11,322200.0,10.3046,10.4143,10.3046,10.3949,322200.0
2006-09-20 10:30:00,16.11,16.15,16.07,16.13,243800.0,10.3949,10.4207,10.3691,10.4078,243800.0
2006-09-20 11:00:00,16.12,16.18,16.11,16.15,361600.0,10.4014,10.4401,10.3949,10.4207,361600.0
2006-09-20 11:30:00,16.16,16.16,16.09,16.13,150600.0,10.4272,10.4272,10.382,10.4078,150600.0
2006-09-20 12:00:00,16.13,16.17,16.11,16.15,170000.0,10.4078,10.4336,10.3949,10.4207,170000.0
2006-09-20 12:30:00,16.14,16.15,16.06,16.07,159200.0,10.4143,10.4207,10.3626,10.3691,159200.0
2006-09-20 13:00:00,16.06,16.09,16.04,16.04,359200.0,10.3626,10.382,10.3497,10.3497,359200.0
2006-09-20 13:30:00,16.04,16.07,16.04,16.05,149800.0,10.3497,10.3691,10.3497,10.3562,149800.0
2006-09-20 14:00:00,16.06,16.16,16.0,16.13,291200.0,10.3626,10.4272,10.3239,10.4078,291200.0
2006-09-20 14:30:00,16.13,16.21,16.13,16.16,382000.0,10.4078,10.4594,10.4078,10.4272,382000.0
2006-09-20 15:00:00,16.15,16.25,16.15,16.25,334600.0,10.4207,10.4852,10.4207,10.4852,334600.0
2006-09-20 15:30:00,16.25,16.28,16.2,16.25,261600.0,10.4852,10.5046,10.453,10.4852,261600.0
2006-09-21 09:30:00,16.25,16.3,16.14,16.18,530800.0,10.4852,10.5175,10.4143,10.4401,530800.0
2006-09-21 10:00:00,16.18,16.18,16.1,16.11,301600.0,10.4401,10.4401,10.3885,10.3949,301600.0
2006-09-21 10:30:00,16.11,16.16,16.09,16.09,232200.0,10.3949,10.4272,10.382,10.382,232200.0
2006-09-21 11:00:00,16.09,16.15,16.08,16.15,331400.0,10.382,10.4207,10.3756,10.4207,331400.0
2006-09-21 11:30:00,16.15,16.25,16.13,16.25,385400.0,10.4207,10.4852,10.4078,10.4852,385400.0
2006-09-21 12:00:00,16.25,16.45,16.23,16.34,439000.0,10.4852,10.6143,10.4723,10.5433,439000.0
2006-09-21 12:30:00,16.34,16.36,16.25,16.25,131400.0,10.5433,10.5562,10.4852,10.4852,131400.0
2006-09-21 13:00:00,16.25,16.27,16.23,16.25,275600.0,10.4852,10.4981,10.4723,10.4852,275600.0
2006-09-21 13:30:00,16.25,16.34,16.25,16.31,182800.0,10.4852,10.5433,10.4852,10.524,182800.0
2006-09-21 14:00:00,16.31,16.34,16.2,16.2,351200.0,10.524,10.5433,10.453,10.453,351200.0
2006-09-21 14:30:00,16.2,16.2,16.07,16.07,424000.0,10.453,10.453,10.3691,10.3691,424000.0
2006-09-21 15:00:00,16.07,16.08,15.86,15.88,427000.0,10.3691,10.3756,10.2336,10.2465,427000.0
2006-09-21 15:30:00,15.88,15.97,15.87,15.93,390400.0,10.2465,10.3046,10.2401,10.2788,390400.0
2006-09-22 09:30:00,15.8,15.91,15.77,15.79,221000.0,10.1949,10.2659,10.1755,10.1884,221000.0
2006-09-22 10:00:00,15.78,15.78,15.55,15.68,197400.0,10.182,10.182,10.0336,10.1175,197400.0
2006-09-22 10:30:00,15.68,15.71,15.63,15.63,167800.0,10.1175,10.1368,10.0852,10.0852,167800.0
2006-09-22 11:00:00,15.62,15.63,15.6,15.61,105600.0,10.0787,10.0852,10.0658,10.0723,105600.0
2006-09-22 11:30:00,15.6,15.75,15.6,15.74,199800.0,10.0658,10.1626,10.0658,10.1562,199800.0
2006-09-22 12:00:00,15.75,15.76,15.68,15.72,141000.0,10.1626,10.1691,10.1175,10.1433,141000.0
2006-09-22 12:30:00,15.72,15.77,15.72,15.72,91400.0,10.1433,10.1755,10.1433,10.1433,91400.0
2006-09-22 13:00:00,15.72,15.78,15.71,15.77,166800.0,10.1433,10.182,10.1368,10.1755,166800.0
2006-09-22 13:30:00,15.77,15.77,15.69,15.72,123400.0,10.1755,10.1755,10.1239,10.1433,123400.0
2006-09-22 14:00:00,15.72,15.72,15.69,15.72,138800.0,10.1433,10.1433,10.1239,10.1433,138800.0
2006-09-22 14:30:00,15.72,15.74,15.69,15.72,109600.0,10.1433,10.1562,10.1239,10.1433,109600.0
2006-09-22 15:00:00,15.72,15.76,15.71,15.74,228800.0,10.1433,10.1691,10.1368,10.1562,228800.0
2006-09-22 15:30:00,15.74,15.76,15.72,15.72,305000.0,10.1562,10.1691,10.1433,10.1433,305000.0
2006-09-25 09:30:00,15.74,15.74,15.56,15.6,336600.0,10.1562,10.1562,10.04,10.0658,336600.0
2006-09-25 10:00:00,15.6,15.68,15.6,15.64,710400.0,10.0658,10.1175,10.0658,10.0916,710400.0
2006-09-25 10:30:00,15.65,15.71,15.63,15.7,277400.0,10.0981,10.1368,10.0852,10.1304,277400.0
2006-09-25 11:00:00,15.71,15.81,15.71,15.78,134600.0,10.1368,10.2013,10.1368,10.182,134600.0
2006-09-25 11:30:00,15.78,15.81,15.76,15.79,79600.0,10.182,10.2013,10.1691,10.1884,79600.0
2006-09-25 12:00:00,15.79,15.9,15.75,15.89,112000.0,10.1884,10.2594,10.1626,10.253,112000.0
2006-09-25 12:30:00,15.88,16.03,15.88,16.03,177400.0,10.2465,10.3433,10.2465,10.3433,177400.0
2006-09-25 13:00:00,16.02,16.1,16.02,16.03,169400.0,10.3368,10.3885,10.3368,10.3433,169400.0
2006-09-25 13:30:00,16.02,16.03,15.98,16.02,293600.0,10.3368,10.3433,10.311,10.3368,293600.0
2006-09-25 14:00:00,16.02,16.13,15.96,16.1,323600.0,10.3368,10.4078,10.2981,10.3885,323600.0
2006-09-25 14:30:00,16.11,16.25,16.11,16.24,138800.0,10.3949,10.4852,10.3949,10.4788,138800.0
2006-09-25 15:00:00,16.24,16.42,16.24,16.39,399400.0,10.4788,10.5949,10.4788,10.5756,399400.0
2006-09-25 15:30:00,16.4,16.41,16.34,16.34,423200.0,10.582,10.5885,10.5433,10.5433,423200.0
2006-09-26 09:30:00,16.4,16.49,16.37,16.47,262000.0,10.582,10.6401,10.5627,10.6272,262000.0
2006-09-26 10:00:00,16.47,16.87,16.43,16.8,1268200.0,10.6272,10.8853,10.6014,10.8401,1268200.0
2006-09-26 10:30:00,16.8,16.8,16.6,16.65,372800.0,10.8401,10.8401,10.7111,10.7433,372800.0
2006-09-26 11:00:00,16.65,16.67,16.59,16.59,231000.0,10.7433,10.7562,10.7046,10.7046,231000.0
2006-09-26 11:30:00,16.59,16.62,16.52,16.58,400000.0,10.7046,10.724,10.6595,10.6982,400000.0
2006-09-26 12:00:00,16.58,16.6,16.53,16.55,236400.0,10.6982,10.7111,10.6659,10.6788,236400.0
2006-09-26 12:30:00,16.55,16.57,16.46,16.47,246600.0,10.6788,10.6917,10.6207,10.6272,246600.0
2006-09-26 13:00:00,16.47,16.5,16.4,16.5,207000.0,10.6272,10.6466,10.582,10.6466,207000.0
2006-09-26 13:30:00,16.5,16.52,16.41,16.51,137800.0,10.6466,10.6595,10.5885,10.653,137800.0
2006-09-26 14:00:00,16.51,16.58,16.49,16.56,153600.0,10.653,10.6982,10.6401,10.6853,153600.0
2006-09-26 14:30:00,16.57,16.61,16.56,16.57,127200.0,10.6917,10.7175,10.6853,10.6917,127200.0
2006-09-26 15:00:00,16.55,16.6,16.54,16.56,199800.0,10.6788,10.7111,10.6724,10.6853,199800.0
2006-09-26 15:30:00,16.56,16.61,16.55,16.6,387600.0,10.6853,10.7175,10.6788,10.7111,387600.0
2006-09-27 09:30:00,16.49,16.62,16.45,16.61,184400.0,10.6401,10.724,10.6143,10.7175,184400.0
2006-09-27 10:00:00,16.61,16.68,16.5,16.53,198400.0,10.7175,10.7627,10.6466,10.6659,198400.0
2006-09-27 10:30:00,16.53,16.7,16.53,16.68,319600.0,10.6659,10.7756,10.6659,10.7627,319600.0
2006-09-27 11:00:00,16.68,16.68,16.58,16.59,256800.0,10.7627,10.7627,10.6982,10.7046,256800.0
2006-09-27 11:30:00,16.58,16.63,16.53,16.6,324000.0,10.6982,10.7304,10.6659,10.7111,324000.0
2006-09-27 12:00:00,16.61,16.63,16.55,16.55,162800.0,10.7175,10.7304,10.6788,10.6788,162800.0
2006-09-27 12:30:00,16.55,16.63,16.55,16.61,242400.0,10.6788,10.7304,10.6788,10.7175,242400.0
2006-09-27 13:00:00,16.61,16.62,16.57,16.61,129800.0,10.7175,10.724,10.6917,10.7175,129800.0
2006-09-27 13:30:00,16.61,16.64,16.56,16.62,162000.0,10.7175,10.7369,10.6853,10.724,162000.0
2006-09-27 14:00:00,16.62,16.63,16.57,16.58,256000.0,10.724,10.7304,10.6917,10.6982,256000.0
2006-09-27 14:30:00,16.58,16.6,16.45,16.46,105200.0,10.6982,10.7111,10.6143,10.6207,105200.0
2006-09-27 15:00:00,16.46,16.46,16.35,16.36,195200.0,10.6207,10.6207,10.5498,10.5562,195200.0
2006-09-27 15:30:00,16.36,16.43,16.36,16.4,195000.0,10.5562,10.6014,10.5562,10.582,195000.0
2006-09-28 09:30:00,16.48,16.57,16.41,16.44,348600.0,10.6337,10.6917,10.5885,10.6078,348600.0
2006-09-28 10:00:00,16.43,16.5,16.43,16.48,132800.0,10.6014,10.6466,10.6014,10.6337,132800.0
2006-09-28 10:30:00,16.46,16.48,16.36,16.38,88800.0,10.6207,10.6337,10.5562,10.5691,88800.0
2006-09-28 11:00:00,16.38,16.43,16.37,16.41,297000.0,10.5691,10.6014,10.5627,10.5885,297000.0
2006-09-28 11:30:00,16.4,16.4,16.33,16.35,208200.0,10.582,10.582,10.5369,10.5498,208200.0
2006-09-28 12:00:00,16.35,16.35,16.28,16.29,159400.0,10.5498,10.5498,10.5046,10.5111,159400.0
2006-09-28 12:30:00,16.29,16.32,16.28,16.31,121800.0,10.5111,10.5304,10.5046,10.524,121800.0
2006-09-28 13:00:00,16.31,16.35,16.3,16.33,280200.0,10.524,10.5498,10.5175,10.5369,280200.0
2006-09-28 13:30:00,16.33,16.35,16.32,16.33,131600.0,10.5369,10.5498,10.5304,10.5369,131600.0
2006-09-28 14:00:00,16.33,16.4,16.33,16.4,331400.0,10.5369,10.582,10.5369,10.582,331400.0
2006-09-28 14:30:00,16.41,16.42,16.37,16.4,285800.0,10.5885,10.5949,10.5627,10.582,285800.0
2006-09-28 15:00:00,16.39,16.4,16.36,16.36,201400.0,10.5756,10.582,10.5562,10.5562,201400.0
2006-09-28 15:30:00,16.37,16.43,16.35,16.43,266600.0,10.5627,10.6014,10.5498,10.6014,266600.0
2006-09-29 09:30:00,16.5,16.53,16.36,16.38,157400.0,10.6466,10.6659,10.5562,10.5691,157400.0
2006-09-29 10:00:00,16.38,16.5,16.38,16.47,125400.0,10.5691,10.6466,10.5691,10.6272,125400.0
2006-09-29 10:30:00,16.47,16.49,16.46,16.46,96000.0,10.6272,10.6401,10.6207,10.6207,96000.0
2006-09-29 11:00:00,16.46,16.46,16.36,16.36,118200.0,10.6207,10.6207,10.5562,10.5562,118200.0
2006-09-29 11:30:00,16.36,16.37,16.34,16.36,72600.0,10.5562,10.5627,10.5433,10.5562,72600.0
2006-09-29 12:00:00,16.36,16.36,16.33,16.34,118000.0,10.5562,10.5562,10.5369,10.5433,118000.0
2006-09-29 12:30:00,16.33,16.34,16.27,16.27,106000.0,10.5369,10.5433,10.4981,10.4981,106000.0
2006-09-29 13:00:00,16.27,16.28,16.26,16.27,90400.0,10.4981,10.5046,10.4917,10.4981,90400.0
2006-09-29 13:30:00,16.27,16.27,16.2,16.21,71800.0,10.4981,10.4981,10.453,10.4594,71800.0
2006-09-29 14:00:00,16.21,16.23,16.18,16.22,186400.0,10.4594,10.4723,10.4401,10.4659,186400.0
2006-09-29 14:30:00,16.21,16.22,16.15,16.16,87400.0,10.4594,10.4659,10.4207,10.4272,87400.0
2006-09-29 15:00:00,16.16,16.16,16.1,16.14,246000.0,10.4272,10.4272,10.3885,10.4143,246000.0
2006-09-29 15:30:00,16.13,16.21,16.12,16.19,464400.0,10.4078,10.4594,10.4014,10.4465,464400.0
2006-10-02 09:30:00,16.18,16.32,16.01,16.28,122400.0,10.4401,10.5304,10.3304,10.5046,122400.0
2006-10-02 10:00:00,16.28,16.46,16.25,16.33,130800.0,10.5046,10.6207,10.4852,10.5369,130800.0
2006-10-02 10:30:00,16.32,16.49,16.28,16.47,182400.0,10.5304,10.6401,10.5046,10.6272,182400.0
2006-10-02 11:00:00,16.47,16.47,16.38,16.45,146400.0,10.6272,10.6272,10.5691,10.6143,146400.0
2006-10-02 11:30:00,16.45,16.52,16.43,16.47,309600.0,10.6143,10.6595,10.6014,10.6272,309600.0
2006-10-02 12:00:00,16.47,16.5,16.42,16.43,74800.0,10.6272,10.6466,10.5949,10.6014,74800.0
2006-10-02 12:30:00,16.43,16.43,16.35,16.35,115200.0,10.6014,10.6014,10.5498,10.5498,115200.0
2006-10-02 13:00:00,16.36,16.36,16.23,16.24,262200.0,10.5562,10.5562,10.4723,10.4788,262200.0
2006-10-02 13:30:00,16.24,16.25,16.15,16.22,298400.0,10.4788,10.4852,10.4207,10.4659,298400.0
2006-10-02 14:00:00,16.22,16.29,16.22,16.27,135400.0,10.4659,10.5111,10.4659,10.4981,135400.0
2006-10-02 14:30:00,16.28,16.3,16.24,16.24,190200.0,10.5046,10.5175,10.4788,10.4788,190200.0
2006-10-02 15:00:00,16.25,16.35,16.25,16.35,140600.0,10.4852,10.5498,10.4852,10.5498,140600.0
2006-10-02 15:30:00,16.35,16.36,16.3,16.33,233400.0,10.5498,10.5562,10.5175,10.5369,233400.0
2006-10-03 09:30:00,16.33,16.43,16.23,16.34,128200.0,10.5369,10.6014,10.4723,10.5433,128200.0
2006-10-03 10:00:00,16.34,16.39,16.28,16.38,93000.0,10.5433,10.5756,10.5046,10.5691,93000.0
2006-10-03 10:30:00,16.39,16.45,16.29,16.33,105000.0,10.5756,10.6143,10.5111,10.5369,105000.0
2006-10-03 11:00:00,16.34,16.53,16.3,16.5,71800.0,10.5433,10.6659,10.5175,10.6466,71800.0
2006-10-03 11:30:00,16.51,16.54,16.45,16.52,72200.0,10.653,10.6724,10.6143,10.6595,72200.0
2006-10-03 12:00:00,16.5,16.63,16.49,16.63,94000.0,10.6466,10.7304,10.6401,10.7304,94000.0
2006-10-03 12:30:00,16.63,16.71,16.63,16.7,206600.0,10.7304,10.7821,10.7304,10.7756,206600.0
2006-10-03 13:00:00,16.71,16.74,16.65,16.68,220800.0,10.7821,10.8014,10.7433,10.7627,220800.0
2006-10-03 13:30:00,16.68,16.7,16.64,16.68,130400.0,10.7627,10.7756,10.7369,10.7627,130400.0
2006-10-03 14:00:00,16.68,16.73,16.67,16.7,267600.0,10.7627,10.795,10.7562,10.7756,267600.0
2006-10-03 14:30:00,16.68,16.73,16.67,16.72,176600.0,10.7627,10.795,10.7562,10.7885,176600.0
2006-10-03 15:00:00,16.72,16.76,16.72,16.73,217200.0,10.7885,10.8143,10.7885,10.795,217200.0
2006-10-03 15:30:00,16.74,16.76,16.63,16.68,416400.0,10.8014,10.8143,10.7304,10.7627,416400.0
2006-10-04 09:30:00,16.6,16.6,16.45,16.49,149400.0,10.7111,10.7111,10.6143,10.6401,149400.0
2006-10-04 10:00:00,16.48,16.69,16.43,16.68,170800.0,10.6337,10.7692,10.6014,10.7627,170800.0
2006-10-04 10:30:00,16.68,16.68,16.5,16.6,248600.0,10.7627,10.7627,10.6466,10.7111,248600.0
2006-10-04 11:00:00,16.6,16.6,16.48,16.53,188800.0,10.7111,10.7111,10.6337,10.6659,188800.0
2006-10-04 11:30:00,16.54,16.67,16.5,16.63,449800.0,10.6724,10.7562,10.6466,10.7304,449800.0
2006-10-04 12:00:00,16.63,16.63,16.6,16.61,83800.0,10.7304,10.7304,10.7111,10.7175,83800.0
2006-10-04 12:30:00,16.61,16.61,16.56,16.59,76800.0,10.7175,10.7175,10.6853,10.7046,76800.0
2006-10-04 13:00:00,16.58,16.6,16.55,16.57,94800.0,10.6982,10.7111,10.6788,10.6917,94800.0
2006-10-04 13:30:00,16.58,16.61,16.56,16.57,143800.0,10.6982,10.7175,10.6853,10.6917,143800.0
2006-10-04 14:00:00,16.58,16.74,16.57,16.73,113800.0,10.6982,10.8014,10.6917,10.795,113800.0
2006-10-04 14:30:00,16.73,16.8,16.7,16.78,213400.0,10.795,10.8401,10.7756,10.8272,213400.0
2006-10-04 15:00:00,16.78,16.85,16.74,16.82,138400.0,10.8272,10.8724,10.8014,10.853,138400.0
2006-10-04 15:30:00,16.82,16.9,16.8,16.88,380800.0,10.853,10.9047,10.8401,10.8917,380800.0
2006-10-05 09:30:00,16.87,16.87,16.53,16.6,391400.0,10.8853,10.8853,10.6659,10.7111,391400.0
2006-10-05 10:00:00,16.6,16.61,16.4,16.43,289000.0,10.7111,10.7175,10.582,10.6014,289000.0
2006-10-05 10:30:00,16.43,16.55,16.4,16.54,227800.0,10.6014,10.6788,10.582,10.6724,227800.0
2006-10-05 11:00:00,16.54,16.57,16.49,16.53,211800.0,10.6724,10.6917,10.6401,10.6659,211800.0
2006-10-05 11:30:00,16.53,16.57,16.5,16.53,128600.0,10.6659,10.6917,10.6466,10.6659,128600.0
2006-10-05 12:00:00,16.52,16.52,16.49,16.5,133600.0,10.6595,10.6595,10.6401,10.6466,133600.0
2006-10-05 12:30:00,16.5,16.53,16.48,16.52,126200.0,10.6466,10.6659,10.6337,10.6595,126200.0
2006-10-05 13:00:00,16.52,16.62,16.5,16.62,137000.0,10.6595,10.724,10.6466,10.724,137000.0
2006-10-05 13:30:00,16.61,16.73,16.61,16.68,87200.0,10.7175,10.795,10.7175,10.7627,87200.0
2006-10-05 14:00:00,16.68,16.68,16.61,16.64,44000.0,10.7627,10.7627,10.7175,10.7369,44000.0
2006-10-05 14:30:00,16.65,16.67,16.54,16.67,152600.0,10.7433,10.7562,10.6724,10.7562,152600.0
2006-10-05 15:00:00,16.67,16.76,16.65,16.76,54800.0,10.7562,10.8143,10.7433,10.8143,54800.0
2006-10-05 15:30:00,16.75,16.76,16.7,16.73,331200.0,10.8079,10.8143,10.7756,10.795,331200.0
2006-10-06 09:30:00,16.67,16.67,16.35,16.46,444800.0,10.7562,10.7562,10.5498,10.6207,444800.0
2006-10-06 10:00:00,16.46,16.46,16.34,16.4,91800.0,10.6207,10.6207,10.5433,10.582,91800.0
2006-10-06 10:30:00,16.4,16.46,16.39,16.46,152200.0,10.582,10.6207,10.5756,10.6207,152200.0
2006-10-06 11:00:00,16.46,16.46,16.42,16.46,76800.0,10.6207,10.6207,10.5949,10.6207,76800.0
2006-10-06 11:30:00,16.47,16.48,16.43,16.43,35600.0,10.6272,10.6337,10.6014,10.6014,35600.0
2006-10-06 12:00:00,16.44,16.45,16.38,16.38,33800.0,10.6078,10.6143,10.5691,10.5691,33800.0
2006-10-06 12:30:00,16.38,16.45,16.38,16.45,110000.0,10.5691,10.6143,10.5691,10.6143,110000.0
2006-10-06 13:00:00,16.45,16.45,16.43,16.43,35200.0,10.6143,10.6143,10.6014,10.6014,35200.0
2006-10-06 13:30:00,16.43,16.44,16.4,16.4,104600.0,10.6014,10.6078,10.582,10.582,104600.0
2006-10-06 14:00:00,16.4,16.4,16.29,16.33,382800.0,10.582,10.582,10.5111,10.5369,382800.0
2006-10-06 14:30:00,16.33,16.35,16.31,16.33,513200.0,10.5369,10.5498,10.524,10.5369,513200.0
2006-10-06 15:00:00,16.32,16.33,16.27,16.3,360400.0,10.5304,10.5369,10.4981,10.5175,360400.0
2006-10-06 15:30:00,16.3,16.34,16.29,16.31,655800.0,10.5175,10.5433,10.5111,10.524,655800.0
2006-10-09 09:30:00,16.2,16.2,16.04,16.16,112400.0,10.453,10.453,10.3497,10.4272,112400.0
2006-10-09 10:00:00,16.17,16.25,16.14,16.21,281400.0,10.4336,10.4852,10.4143,10.4594,281400.0
2006-10-09 10:30:00,16.22,16.27,16.2,16.25,88800.0,10.4659,10.4981,10.453,10.4852,88800.0
2006-10-09 11:00:00,16.25,16.3,16.25,16.3,75400.0,10.4852,10.5175,10.4852,10.5175,75400.0
2006-10-09 11:30:00,16.3,16.3,16.19,16.21,128800.0,10.5175,10.5175,10.4465,10.4594,128800.0
2006-10-09 12:00:00,16.21,16.28,16.21,16.23,161200.0,10.4594,10.5046,10.4594,10.4723,161200.0
2006-10-09 12:30:00,16.24,16.3,16.24,16.28,248200.0,10.4788,10.5175,10.4788,10.5046,248200.0
2006-10-09 13:00:00,16.28,16.31,16.27,16.31,115000.0,10.5046,10.524,10.4981,10.524,115000.0
2006-10-09 13:30:00,16.31,16.32,16.29,16.3,101800.0,10.524,10.5304,10.5111,10.5175,101800.0
2006-10-09 14:00:00,16.29,16.34,16.29,16.34,296400.0,10.5111,10.5433,10.5111,10.5433,296400.0
2006-10-09 14:30:00,16.34,16.38,16.33,16.36,169400.0,10.5433,10.5691,10.5369,10.5562,169400.0
2006-10-09 15:00:00,16.36,16.36,16.33,16.33,108400.0,10.5562,10.5562,10.5369,10.5369,108400.0
2006-10-09 15:30:00,16.34,16.36,16.3,16.32,241400.0,10.5433,10.5562,10.5175,10.5304,241400.0
2006-10-10 09:30:00,16.38,16.5,16.38,16.38,120600.0,10.5691,10.6466,10.5691,10.5691,120600.0
2006-10-10 10:00:00,16.4,16.42,16.32,16.34,80600.0,10.582,10.5949,10.5304,10.5433,80600.0
2006-10-10 10:30:00,16.34,16.36,16.25,16.26,434000.0,10.5433,10.5562,10.4852,10.4917,434000.0
2006-10-10 11:00:00,16.25,16.35,16.24,16.33,172200.0,10.4852,10.5498,10.4788,10.5369,172200.0
2006-10-10 11:30:00,16.32,16.35,16.26,16.31,464800.0,10.5304,10.5498,10.4917,10.524,464800.0
2006-10-10 12:00:00,16.31,16.31,16.25,16.25,186800.0,10.524,10.524,10.4852,10.4852,186800.0
2006-10-10 12:30:00,16.25,16.29,16.23,16.25,95800.0,10.4852,10.5111,10.4723,10.4852,95800.0
2006-10-10 13:00:00,16.25,16.27,16.2,16.2,1520200.0,10.4852,10.4981,10.453,10.453,1520200.0
2006-10-10 13:30:00,16.21,16.21,16.13,16.16,174600.0,10.4594,10.4594,10.4078,10.4272,174600.0
2006-10-10 14:00:00,16.16,16.25,16.15,16.25,82000.0,10.4272,10.4852,10.4207,10.4852,82000.0
2006-10-10 14:30:00,16.25,16.41,16.25,16.37,1363400.0,10.4852,10.5885,10.4852,10.5627,1363400.0
2006-10-10 15:00:00,16.37,16.41,16.29,16.29,179800.0,10.5627,10.5885,10.5111,10.5111,179800.0
2006-10-10 15:30:00,16.29,16.32,16.25,16.29,211000.0,10.5111,10.5304,10.4852,10.5111,211000.0
2006-10-11 09:30:00,16.2,16.2,16.06,16.08,386600.0,10.453,10.453,10.3626,10.3756,386600.0
2006-10-11 10:00:00,16.08,16.12,16.04,16.05,1086800.0,10.3756,10.4014,10.3497,10.3562,1086800.0
2006-10-11 10:30:00,16.05,16.25,16.05,16.23,521000.0,10.3562,10.4852,10.3562,10.4723,521000.0
2006-10-11 11:00:00,16.23,16.25,16.18,16.2,142200.0,10.4723,10.4852,10.4401,10.453,142200.0
2006-10-11 11:30:00,16.2,16.24,16.16,16.2,111000.0,10.453,10.4788,10.4272,10.453,111000.0
2006-10-11 12:00:00,16.2,16.26,16.2,16.25,215000.0,10.453,10.4917,10.453,10.4852,215000.0
2006-10-11 12:30:00,16.25,16.29,16.22,16.25,303600.0,10.4852,10.5111,10.4659,10.4852,303600.0
2006-10-11 13:00:00,16.27,16.27,16.18,16.21,157600.0,10.4981,10.4981,10.4401,10.4594,157600.0
2006-10-11 13:30:00,16.2,16.25,16.2,16.25,110800.0,10.453,10.4852,10.453,10.4852,110800.0
2006-10-11 14:00:00,16.25,16.25,16.12,16.17,232800.0,10.4852,10.4852,10.4014,10.4336,232800.0
2006-10-11 14:30:00,16.17,16.18,16.09,16.13,148200.0,10.4336,10.4401,10.382,10.4078,148200.0
2006-10-11 15:00:00,16.11,16.18,16.09,16.14,317600.0,10.3949,10.4401,10.382,10.4143,317600.0
2006-10-11 15:30:00,16.14,16.24,16.14,16.23,209400.0,10.4143,10.4788,10.4143,10.4723,209400.0
2006-10-12 09:30:00,16.25,16.45,16.25,16.38,156400.0,10.4852,10.6143,10.4852,10.5691,156400.0
2006-10-12 10:00:00,16.38,16.47,16.36,16.4,120000.0,10.5691,10.6272,10.5562,10.582,120000.0
2006-10-12 10:30:00,16.4,16.45,16.38,16.43,70200.0,10.582,10.6143,10.5691,10.6014,70200.0
2006-10-12 11:00:00,16.43,16.46,16.4,16.45,117200.0,10.6014,10.6207,10.582,10.6143,117200.0
2006-10-12 11:30:00,16.45,16.57,16.45,16.53,129400.0,10.6143,10.6917,10.6143,10.6659,129400.0
2006-10-12 12:00:00,16.52,16.56,16.52,16.56,86400.0,10.6595,10.6853,10.6595,10.6853,86400.0
2006-10-12 12:30:00,16.55,16.58,16.54,16.56,96000.0,10.6788,10.6982,10.6724,10.6853,96000.0
2006-10-12 13:00:00,16.57,16.59,16.54,16.58,100800.0,10.6917,10.7046,10.6724,10.6982,100800.0
2006-10-12 13:30:00,16.57,16.58,16.53,16.56,98200.0,10.6917,10.6982,10.6659,10.6853,98200.0
2006-10-12 14:00:00,16.56,16.75,16.55,16.74,428600.0,10.6853,10.8079,10.6788,10.8014,428600.0
2006-10-12 14:30:00,16.73,16.8,16.73,16.75,358800.0,10.795,10.8401,10.795,10.8079,358800.0
2006-10-12 15:00:00,16.75,16.82,16.75,16.82,343400.0,10.8079,10.853,10.8079,10.853,343400.0
2006-10-12 15:30:00,16.81,16.86,16.78,16.79,471000.0,10.8466,10.8788,10.8272,10.8337,471000.0
2006-10-13 09:30:00,16.79,16.85,16.63,16.67,270200.0,10.8337,10.8724,10.7304,10.7562,270200.0
2006-10-13 10:00:00,16.67,16.76,16.63,16.74,257600.0,10.7562,10.8143,10.7304,10.8014,257600.0
2006-10-13 10:30:00,16.74,16.75,16.73,16.73,312800.0,10.8014,10.8079,10.795,10.795,312800.0
2006-10-13 11:00:00,16.74,16.74,16.66,16.67,357800.0,10.8014,10.8014,10.7498,10.7562,357800.0
2006-10-13 11:30:00,16.67,16.67,16.64,16.65,126800.0,10.7562,10.7562,10.7369,10.7433,126800.0
2006-10-13 12:00:00,16.65,16.67,16.63,16.67,87400.0,10.7433,10.7562,10.7304,10.7562,87400.0
2006-10-13 12:30:00,16.67,16.75,16.67,16.75,97800.0,10.7562,10.8079,10.7562,10.8079,97800.0
2006-10-13 13:00:00,16.75,16.82,16.75,16.82,64200.0,10.8079,10.853,10.8079,10.853,64200.0
2006-10-13 13:30:00,16.82,16.88,16.82,16.84,126800.0,10.853,10.8917,10.853,10.8659,126800.0
2006-10-13 14:00:00,16.83,16.83,16.76,16.78,101200.0,10.8595,10.8595,10.8143,10.8272,101200.0
2006-10-13 14:30:00,16.78,16.8,16.72,16.73,107400.0,10.8272,10.8401,10.7885,10.795,107400.0
2006-10-13 15:00:00,16.73,16.73,16.67,16.68,227000.0,10.795,10.795,10.7562,10.7627,227000.0
2006-10-13 15:30:00,16.67,16.72,16.63,16.71,235200.0,10.7562,10.7885,10.7304,10.7821,235200.0
2006-10-16 09:30:00,16.73,16.75,16.54,16.63,98400.0,10.795,10.8079,10.6724,10.7304,98400.0
2006-10-16 10:00:00,16.64,16.65,16.59,16.6,116000.0,10.7369,10.7433,10.7046,10.7111,116000.0
2006-10-16 10:30:00,16.6,16.63,16.49,16.53,267000.0,10.7111,10.7304,10.6401,10.6659,267000.0
2006-10-16 11:00:00,16.52,16.53,16.48,16.5,294800.0,10.6595,10.6659,10.6337,10.6466,294800.0
2006-10-16 11:30:00,16.5,16.5,16.48,16.48,150400.0,10.6466,10.6466,10.6337,10.6337,150400.0
2006-10-16 12:00:00,16.47,16.51,16.45,16.51,72400.0,10.6272,10.653,10.6143,10.653,72400.0
2006-10-16 12:30:00,16.51,16.53,16.48,16.51,113000.0,10.653,10.6659,10.6337,10.653,113000.0
2006-10-16 13:00:00,16.51,16.52,16.5,16.52,49800.0,10.653,10.6595,10.6466,10.6595,49800.0
2006-10-16 13:30:00,16.51,16.52,16.49,16.5,84800.0,10.653,10.6595,10.6401,10.6466,84800.0
2006-10-16 14:00:00,16.5,16.58,16.5,16.58,116600.0,10.6466,10.6982,10.6466,10.6982,116600.0
2006-10-16 14:30:00,16.58,16.59,16.57,16.57,46000.0,10.6982,10.7046,10.6917,10.6917,46000.0
2006-10-16 15:00:00,16.58,16.58,16.54,16.55,64000.0,10.6982,10.6982,10.6724,10.6788,64000.0
2006-10-16 15:30:00,16.55,16.58,16.5,16.53,328800.0,10.6788,10.6982,10.6466,10.6659,328800.0
2006-10-17 09:30:00,16.07,16.46,16.04,16.42,346800.0,10.3691,10.6207,10.3497,10.5949,346800.0
2006-10-17 10:00:00,16.4,16.56,16.38,16.5,373600.0,10.582,10.6853,10.5691,10.6466,373600.0
2006-10-17 10:30:00,16.5,16.57,16.41,16.41,482600.0,10.6466,10.6917,10.5885,10.5885,482600.0
2006-10-17 11:00:00,16.4,16.44,16.36,16.38,220600.0,10.582,10.6078,10.5562,10.5691,220600.0
2006-10-17 11:30:00,16.37,16.41,16.37,16.41,223200.0,10.5627,10.5885,10.5627,10.5885,223200.0
2006-10-17 12:00:00,16.4,16.5,16.39,16.46,138000.0,10.582,10.6466,10.5756,10.6207,138000.0
2006-10-17 12:30:00,16.46,16.46,16.4,16.41,99000.0,10.6207,10.6207,10.582,10.5885,99000.0
2006-10-17 13:00:00,16.41,16.43,16.39,16.39,124800.0,10.5885,10.6014,10.5756,10.5756,124800.0
2006-10-17 13:30:00,16.4,16.46,16.4,16.45,247600.0,10.582,10.6207,10.582,10.6143,247600.0
2006-10-17 14:00:00,16.45,16.45,16.39,16.4,237200.0,10.6143,10.6143,10.5756,10.582,237200.0
2006-10-17 14:30:00,16.4,16.47,16.36,16.4,316600.0,10.582,10.6272,10.5562,10.582,316600.0
2006-10-17 15:00:00,16.4,16.46,16.39,16.43,315000.0,10.582,10.6207,10.5756,10.6014,315000.0
2006-10-17 15:30:00,16.43,16.48,16.41,16.42,206200.0,10.6014,10.6337,10.5885,10.5949,206200.0
2006-10-18 09:30:00,16.45,16.64,16.45,16.55,228600.0,10.6143,10.7369,10.6143,10.6788,228600.0
2006-10-18 10:00:00,16.55,16.58,16.43,16.5,252800.0,10.6788,10.6982,10.6014,10.6466,252800.0
2006-10-18 10:30:00,16.5,16.52,16.44,16.49,188000.0,10.6466,10.6595,10.6078,10.6401,188000.0
2006-10-18 11:00:00,16.49,16.56,16.48,16.55,159600.0,10.6401,10.6853,10.6337,10.6788,159600.0
2006-10-18 11:30:00,16.54,16.56,16.49,16.5,67600.0,10.6724,10.6853,10.6401,10.6466,67600.0
2006-10-18 12:00:00,16.49,16.55,16.49,16.53,80200.0,10.6401,10.6788,10.6401,10.6659,80200.0
2006-10-18 12:30:00,16.52,16.55,16.49,16.5,40200.0,10.6595,10.6788,10.6401,10.6466,40200.0
2006-10-18 13:00:00,16.5,16.54,16.5,16.52,259400.0,10.6466,10.6724,10.6466,10.6595,259400.0
2006-10-18 13:30:00,16.52,16.57,16.51,16.57,224200.0,10.6595,10.6917,10.653,10.6917,224200.0
2006-10-18 14:00:00,16.56,16.61,16.55,16.61,132400.0,10.6853,10.7175,10.6788,10.7175,132400.0
2006-10-18 14:30:00,16.6,16.63,16.58,16.62,108600.0,10.7111,10.7304,10.6982,10.724,108600.0
2006-10-18 15:00:00,16.63,16.66,16.57,16.6,254600.0,10.7304,10.7498,10.6917,10.7111,254600.0
2006-10-18 15:30:00,16.6,16.68,16.59,16.66,308200.0,10.7111,10.7627,10.7046,10.7498,308200.0
2006-10-19 09:30:00,16.68,16.84,16.64,16.82,169800.0,10.7627,10.8659,10.7369,10.853,169800.0
2006-10-19 10:00:00,16.8,16.91,16.79,16.82,119400.0,10.8401,10.9111,10.8337,10.853,119400.0
2006-10-19 10:30:00,16.82,16.89,16.82,16.88,150000.0,10.853,10.8982,10.853,10.8917,150000.0
2006-10-19 11:00:00,16.88,16.88,16.84,16.87,202200.0,10.8917,10.8917,10.8659,10.8853,202200.0
2006-10-19 11:30:00,16.87,16.87,16.83,16.83,151400.0,10.8853,10.8853,10.8595,10.8595,151400.0
2006-10-19 12:00:00,16.83,16.87,16.83,16.87,263800.0,10.8595,10.8853,10.8595,10.8853,263800.0
2006-10-19 12:30:00,16.87,16.87,16.85,16.86,245000.0,10.8853,10.8853,10.8724,10.8788,245000.0
2006-10-19 13:00:00,16.86,16.88,16.85,16.88,261600.0,10.8788,10.8917,10.8724,10.8917,261600.0
2006-10-19 13:30:00,16.87,16.89,16.86,16.86,210600.0,10.8853,10.8982,10.8788,10.8788,210600.0
2006-10-19 14:00:00,16.86,16.87,16.86,16.87,228600.0,10.8788,10.8853,10.8788,10.8853,228600.0
2006-10-19 14:30:00,16.88,16.9,16.86,16.9,103200.0,10.8917,10.9047,10.8788,10.9047,103200.0
2006-10-19 15:00:00,16.9,16.97,16.87,16.96,277600.0,10.9047,10.9498,10.8853,10.9434,277600.0
2006-10-19 15:30:00,16.96,16.97,16.89,16.95,347800.0,10.9434,10.9498,10.8982,10.9369,347800.0
2006-10-20 09:30:00,16.95,16.95,16.8,16.82,158400.0,10.9369,10.9369,10.8401,10.853,158400.0
2006-10-20 10:00:00,16.82,16.85,16.8,16.83,212800.0,10.853,10.8724,10.8401,10.8595,212800.0
2006-10-20 10:30:00,16.83,16.89,16.81,16.87,128800.0,10.8595,10.8982,10.8466,10.8853,128800.0
2006-10-20 11:00:00,16.88,16.9,16.86,16.89,53600.0,10.8917,10.9047,10.8788,10.8982,53600.0
2006-10-20 11:30:00,16.89,16.91,16.88,16.89,58200.0,10.8982,10.9111,10.8917,10.8982,58200.0
2006-10-20 12:00:00,16.9,16.9,16.88,16.89,76400.0,10.9047,10.9047,10.8917,10.8982,76400.0
2006-10-20 12:30:00,16.88,16.9,16.87,16.89,89600.0,10.8917,10.9047,10.8853,10.8982,89600.0
2006-10-20 13:00:00,16.89,16.89,16.86,16.86,66600.0,10.8982,10.8982,10.8788,10.8788,66600.0
2006-10-20 13:30:00,16.86,16.89,16.86,16.89,119800.0,10.8788,10.8982,10.8788,10.8982,119800.0
2006-10-20 14:00:00,16.88,16.89,16.86,16.88,163600.0,10.8917,10.8982,10.8788,10.8917,163600.0
2006-10-20 14:30:00,16.88,16.89,16.86,16.89,178600.0,10.8917,10.8982,10.8788,10.8982,178600.0
2006-10-20 15:00:00,16.89,16.93,16.88,16.93,239000.0,10.8982,10.924,10.8917,10.924,239000.0
2006-10-20 15:30:00,16.93,16.95,16.91,16.93,262000.0,10.924,10.9369,10.9111,10.924,262000.0
2006-10-23 09:30:00,16.87,16.93,16.77,16.9,89200.0,10.8853,10.924,10.8208,10.9047,89200.0
2006-10-23 10:00:00,16.9,17.12,16.89,17.12,125000.0,10.9047,11.0466,10.8982,11.0466,125000.0
2006-10-23 10:30:00,17.13,17.16,17.06,17.11,212000.0,11.0531,11.0724,11.0079,11.0402,212000.0
2006-10-23 11:00:00,17.11,17.26,17.11,17.22,299800.0,11.0402,11.1369,11.0402,11.1111,299800.0
2006-10-23 11:30:00,17.21,17.23,17.13,17.13,233400.0,11.1047,11.1176,11.0531,11.0531,233400.0
2006-10-23 12:00:00,17.13,17.18,17.13,17.16,155800.0,11.0531,11.0853,11.0531,11.0724,155800.0
2006-10-23 12:30:00,17.15,17.16,17.08,17.1,156000.0,11.066,11.0724,11.0208,11.0337,156000.0
2006-10-23 13:00:00,17.1,17.14,17.09,17.13,185600.0,11.0337,11.0595,11.0273,11.0531,185600.0
2006-10-23 13:30:00,17.13,17.15,17.1,17.15,341000.0,11.0531,11.066,11.0337,11.066,341000.0
2006-10-23 14:00:00,17.15,17.15,17.1,17.13,131000.0,11.066,11.066,11.0337,11.0531,131000.0
2006-10-23 14:30:00,17.13,17.2,17.11,17.18,193000.0,11.0531,11.0982,11.0402,11.0853,193000.0
2006-10-23 15:00:00,17.18,17.28,17.18,17.27,314600.0,11.0853,11.1498,11.0853,11.1434,314600.0
2006-10-23 15:30:00,17.27,17.36,17.27,17.31,915000.0,11.1434,11.2015,11.1434,11.1692,915000.0
2006-10-24 09:30:00,17.29,17.43,17.27,17.39,205800.0,11.1563,11.2466,11.1434,11.2208,205800.0
2006-10-24 10:00:00,17.39,17.53,17.36,17.48,462000.0,11.2208,11.3112,11.2015,11.2789,462000.0
2006-10-24 10:30:00,17.48,17.53,17.44,17.5,342000.0,11.2789,11.3112,11.2531,11.2918,342000.0
2006-10-24 11:00:00,17.5,17.54,17.5,17.5,361400.0,11.2918,11.3176,11.2918,11.2918,361400.0
2006-10-24 11:30:00,17.5,17.51,17.48,17.49,404200.0,11.2918,11.2983,11.2789,11.2853,404200.0
2006-10-24 12:00:00,17.49,17.5,17.48,17.49,216200.0,11.2853,11.2918,11.2789,11.2853,216200.0
2006-10-24 12:30:00,17.5,17.5,17.41,17.41,215200.0,11.2918,11.2918,11.2337,11.2337,215200.0
2006-10-24 13:00:00,17.42,17.46,17.4,17.46,183800.0,11.2402,11.266,11.2273,11.266,183800.0
2006-10-24 13:30:00,17.46,17.51,17.46,17.5,238800.0,11.266,11.2983,11.266,11.2918,238800.0
2006-10-24 14:00:00,17.5,17.55,17.47,17.48,323400.0,11.2918,11.3241,11.2724,11.2789,323400.0
2006-10-24 14:30:00,17.48,17.49,17.45,17.48,355800.0,11.2789,11.2853,11.2595,11.2789,355800.0
2006-10-24 15:00:00,17.48,17.48,17.44,17.46,208800.0,11.2789,11.2789,11.2531,11.266,208800.0
2006-10-24 15:30:00,17.46,17.49,17.44,17.45,450400.0,11.266,11.2853,11.2531,11.2595,450400.0
2006-10-25 09:30:00,17.33,17.33,17.08,17.1,181400.0,11.215,11.215,11.0532,11.0662,181400.0
2006-10-25 10:00:00,17.09,17.27,17.09,17.21,268200.0,11.0597,11.1762,11.0597,11.1374,268200.0
2006-10-25 10:30:00,17.2,17.2,17.09,17.11,211800.0,11.1309,11.1309,11.0597,11.0727,211800.0
2006-10-25 11:00:00,17.1,17.12,17.08,17.11,200400.0,11.0662,11.0791,11.0532,11.0727,200400.0
2006-10-25 11:30:00,17.11,17.14,17.11,17.13,125800.0,11.0727,11.0921,11.0727,11.0856,125800.0
2006-10-25 12:00:00,17.13,17.13,17.09,17.1,156400.0,11.0856,11.0856,11.0597,11.0662,156400.0
2006-10-25 12:30:00,17.09,17.1,17.06,17.06,129400.0,11.0597,11.0662,11.0403,11.0403,129400.0
2006-10-25 13:00:00,17.06,17.07,17.0,17.03,191000.0,11.0403,11.0468,11.0015,11.0209,191000.0
2006-10-25 13:30:00,17.03,17.07,16.98,16.98,226000.0,11.0209,11.0468,10.9885,10.9885,226000.0
2006-10-25 14:00:00,16.99,17.0,16.9,16.92,318800.0,10.995,11.0015,10.9368,10.9497,318800.0
2006-10-25 14:30:00,16.92,17.03,16.89,17.03,177000.0,10.9497,11.0209,10.9303,11.0209,177000.0
2006-10-25 15:00:00,17.04,17.08,17.0,17.04,145400.0,11.0274,11.0532,11.0015,11.0274,145400.0
2006-10-25 15:30:00,17.03,17.06,16.98,16.99,191200.0,11.0209,11.0403,10.9885,10.995,191200.0
2006-10-26 09:30:00,17.09,17.11,17.01,17.09,46400.0,11.0597,11.0727,11.0079,11.0597,46400.0
2006-10-26 10:00:00,17.09,17.12,17.0,17.07,161000.0,11.0597,11.0791,11.0015,11.0468,161000.0
2006-10-26 10:30:00,17.07,17.07,16.93,17.03,123400.0,11.0468,11.0468,10.9562,11.0209,123400.0
2006-10-26 11:00:00,17.04,17.05,16.97,16.97,48200.0,11.0274,11.0338,10.9821,10.9821,48200.0
2006-10-26 11:30:00,16.98,17.01,16.98,17.0,81600.0,10.9885,11.0079,10.9885,11.0015,81600.0
2006-10-26 12:00:00,17.02,17.09,17.0,17.02,58400.0,11.0144,11.0597,11.0015,11.0144,58400.0
2006-10-26 12:30:00,17.02,17.05,16.98,17.05,83600.0,11.0144,11.0338,10.9885,11.0338,83600.0
2006-10-26 13:00:00,17.05,17.07,17.04,17.05,59600.0,11.0338,11.0468,11.0274,11.0338,59600.0
2006-10-26 13:30:00,17.06,17.12,17.04,17.04,205200.0,11.0403,11.0791,11.0274,11.0274,205200.0
2006-10-26 14:00:00,17.05,17.18,17.05,17.18,122600.0,11.0338,11.118,11.0338,11.118,122600.0
2006-10-26 14:30:00,17.18,17.34,17.15,17.34,190800.0,11.118,11.2215,11.0985,11.2215,190800.0
2006-10-26 15:00:00,17.34,17.38,17.32,17.38,155800.0,11.2215,11.2474,11.2086,11.2474,155800.0
2006-10-26 15:30:00,17.38,17.38,17.34,17.35,115800.0,11.2474,11.2474,11.2215,11.228,115800.0
2006-10-27 09:30:00,17.25,17.25,17.11,17.18,136000.0,11.1633,11.1633,11.0727,11.118,136000.0
2006-10-27 10:00:00,17.18,17.26,17.12,17.22,175000.0,11.118,11.1697,11.0791,11.1438,175000.0
2006-10-27 10:30:00,17.22,17.25,17.18,17.24,68400.0,11.1438,11.1633,11.118,11.1568,68400.0
2006-10-27 11:00:00,17.24,17.28,17.23,17.23,46000.0,11.1568,11.1827,11.1503,11.1503,46000.0
2006-10-27 11:30:00,17.22,17.23,17.19,17.23,47200.0,11.1438,11.1503,11.1244,11.1503,47200.0
2006-10-27 12:00:00,17.22,17.35,17.22,17.28,50800.0,11.1438,11.228,11.1438,11.1827,50800.0
2006-10-27 12:30:00,17.28,17.28,17.24,17.25,54400.0,11.1827,11.1827,11.1568,11.1633,54400.0
2006-10-27 13:00:00,17.24,17.28,17.24,17.27,181200.0,11.1568,11.1827,11.1568,11.1762,181200.0
2006-10-27 13:30:00,17.26,17.28,17.23,17.27,107000.0,11.1697,11.1827,11.1503,11.1762,107000.0
2006-10-27 14:00:00,17.27,17.28,17.18,17.2,140400.0,11.1762,11.1827,11.118,11.1309,140400.0
2006-10-27 14:30:00,17.2,17.2,17.12,17.15,96800.0,11.1309,11.1309,11.0791,11.0985,96800.0
2006-10-27 15:00:00,17.15,17.22,17.14,17.2,84000.0,11.0985,11.1438,11.0921,11.1309,84000.0
2006-10-27 15:30:00,17.2,17.22,17.13,17.14,157600.0,11.1309,11.1438,11.0856,11.0921,157600.0
2006-10-30 09:30:00,17.05,17.11,16.9,17.04,150200.0,11.0338,11.0727,10.9368,11.0274,150200.0
2006-10-30 10:00:00,17.03,17.08,16.97,16.99,253800.0,11.0209,11.0532,10.9821,10.995,253800.0
2006-10-30 10:30:00,16.99,17.05,16.97,16.98,152600.0,10.995,11.0338,10.9821,10.9885,152600.0
2006-10-30 11:00:00,16.98,17.12,16.97,17.09,301200.0,10.9885,11.0791,10.9821,11.0597,301200.0
2006-10-30 11:30:00,17.09,17.11,17.06,17.09,105400.0,11.0597,11.0727,11.0403,11.0597,105400.0
2006-10-30 12:00:00,17.09,17.11,17.04,17.11,285600.0,11.0597,11.0727,11.0274,11.0727,285600.0
2006-10-30 12:30:00,17.11,17.11,17.06,17.07,56000.0,11.0727,11.0727,11.0403,11.0468,56000.0
2006-10-30 13:00:00,17.09,17.11,17.07,17.08,55600.0,11.0597,11.0727,11.0468,11.0532,55600.0
2006-10-30 13:30:00,17.07,17.17,17.07,17.15,93200.0,11.0468,11.1115,11.0468,11.0985,93200.0
2006-10-30 14:00:00,17.15,17.24,17.15,17.22,78400.0,11.0985,11.1568,11.0985,11.1438,78400.0
2006-10-30 14:30:00,17.22,17.25,17.2,17.25,79000.0,11.1438,11.1633,11.1309,11.1633,79000.0
2006-10-30 15:00:00,17.25,17.26,17.17,17.18,142600.0,11.1633,11.1697,11.1115,11.118,142600.0
2006-10-30 15:30:00,17.17,17.19,17.13,17.16,163800.0,11.1115,11.1244,11.0856,11.105,163800.0
2006-10-31 09:30:00,17.22,17.35,17.13,17.17,85000.0,11.1438,11.228,11.0856,11.1115,85000.0
2006-10-31 10:00:00,17.17,17.23,17.09,17.14,229400.0,11.1115,11.1503,11.0597,11.0921,229400.0
2006-10-31 10:30:00,17.14,17.28,17.14,17.27,69400.0,11.0921,11.1827,11.0921,11.1762,69400.0
2006-10-31 11:00:00,17.27,17.27,17.08,17.11,92800.0,11.1762,11.1762,11.0532,11.0727,92800.0
2006-10-31 11:30:00,17.11,17.11,17.01,17.03,46600.0,11.0727,11.0727,11.0079,11.0209,46600.0
2006-10-31 12:00:00,17.03,17.09,17.0,17.02,95400.0,11.0209,11.0597,11.0015,11.0144,95400.0
2006-10-31 12:30:00,17.02,17.02,16.9,16.9,92400.0,11.0144,11.0144,10.9368,10.9368,92400.0
2006-10-31 13:00:00,16.9,16.91,16.85,16.85,188200.0,10.9368,10.9432,10.9044,10.9044,188200.0
2006-10-31 13:30:00,16.85,16.88,16.85,16.86,330800.0,10.9044,10.9238,10.9044,10.9109,330800.0
2006-10-31 14:00:00,16.86,16.89,16.85,16.85,214000.0,10.9109,10.9303,10.9044,10.9044,214000.0
2006-10-31 14:30:00,16.85,16.9,16.75,16.87,432000.0,10.9044,10.9368,10.8397,10.9173,432000.0
2006-10-31 15:00:00,16.87,17.01,16.87,17.01,129400.0,10.9173,11.0079,10.9173,11.0079,129400.0
2006-10-31 15:30:00,17.02,17.11,17.0,17.0,203200.0,11.0144,11.0727,11.0015,11.0015,203200.0
2006-11-01 09:30:00,17.13,17.13,16.95,16.99,82200.0,11.0856,11.0856,10.9691,10.995,82200.0
2006-11-01 10:00:00,16.95,17.03,16.83,16.84,122600.0,10.9691,11.0209,10.8915,10.8979,122600.0
2006-11-01 10:30:00,16.84,16.9,16.82,16.9,94000.0,10.8979,10.9368,10.885,10.9368,94000.0
2006-11-01 11:00:00,16.9,16.92,16.85,16.86,112600.0,10.9368,10.9497,10.9044,10.9109,112600.0
2006-11-01 11:30:00,16.88,16.89,16.77,16.79,79000.0,10.9238,10.9303,10.8526,10.8656,79000.0
2006-11-01 12:00:00,16.79,16.82,16.75,16.75,129400.0,10.8656,10.885,10.8397,10.8397,129400.0
2006-11-01 12:30:00,16.75,16.75,16.72,16.73,127000.0,10.8397,10.8397,10.8203,10.8267,127000.0
2006-11-01 13:00:00,16.73,16.73,16.7,16.73,177000.0,10.8267,10.8267,10.8073,10.8267,177000.0
2006-11-01 13:30:00,16.73,16.75,16.73,16.74,267400.0,10.8267,10.8397,10.8267,10.8332,267400.0
2006-11-01 14:00:00,16.73,16.75,16.71,16.75,154200.0,10.8267,10.8397,10.8138,10.8397,154200.0
2006-11-01 14:30:00,16.74,16.74,16.67,16.67,101000.0,10.8332,10.8332,10.7879,10.7879,101000.0
2006-11-01 15:00:00,16.67,16.68,16.54,16.54,453600.0,10.7879,10.7944,10.7038,10.7038,453600.0
2006-11-01 15:30:00,16.54,16.56,16.48,16.5,737800.0,10.7038,10.7167,10.665,10.6779,737800.0
2006-11-02 09:30:00,16.36,16.52,16.13,16.23,301400.0,10.5873,10.6908,10.4385,10.5032,301400.0
2006-11-02 10:00:00,16.22,16.29,16.2,16.29,559800.0,10.4967,10.542,10.4838,10.542,559800.0
2006-11-02 10:30:00,16.3,16.45,16.27,16.44,527200.0,10.5485,10.6455,10.5291,10.6391,527200.0
2006-11-02 11:00:00,16.44,16.59,16.44,16.55,185800.0,10.6391,10.7361,10.6391,10.7103,185800.0
2006-11-02 11:30:00,16.55,16.6,16.49,16.49,217400.0,10.7103,10.7426,10.6714,10.6714,217400.0
2006-11-02 12:00:00,16.48,16.5,16.43,16.45,135200.0,10.665,10.6779,10.6326,10.6455,135200.0
2006-11-02 12:30:00,16.43,16.47,16.36,16.38,79200.0,10.6326,10.6585,10.5873,10.6002,79200.0
2006-11-02 13:00:00,16.38,16.39,16.35,16.38,75800.0,10.6002,10.6067,10.5808,10.6002,75800.0
2006-11-02 13:30:00,16.38,16.43,16.38,16.4,212200.0,10.6002,10.6326,10.6002,10.6132,212200.0
2006-11-02 14:00:00,16.39,16.39,16.3,16.35,141800.0,10.6067,10.6067,10.5485,10.5808,141800.0
2006-11-02 14:30:00,16.34,16.38,16.3,16.33,173400.0,10.5744,10.6002,10.5485,10.5679,173400.0
2006-11-02 15:00:00,16.33,16.38,16.32,16.38,176400.0,10.5679,10.6002,10.5614,10.6002,176400.0
2006-11-02 15:30:00,16.37,16.4,16.32,16.39,266800.0,10.5938,10.6132,10.5614,10.6067,266800.0
2006-11-03 09:30:00,16.28,16.36,16.16,16.24,461800.0,10.5355,10.5873,10.4579,10.5096,461800.0
2006-11-03 10:00:00,16.23,16.25,16.1,16.11,543800.0,10.5032,10.5161,10.419,10.4255,543800.0
2006-11-03 10:30:00,16.1,16.16,16.1,16.13,495400.0,10.419,10.4579,10.419,10.4385,495400.0
2006-11-03 11:00:00,16.12,16.14,15.89,15.98,561600.0,10.432,10.4449,10.2831,10.3414,561600.0
2006-11-03 11:30:00,15.97,16.04,15.95,16.0,291800.0,10.3349,10.3802,10.322,10.3543,291800.0
2006-11-03 12:00:00,16.0,16.08,15.99,16.0,304000.0,10.3543,10.4061,10.3479,10.3543,304000.0
2006-11-03 12:30:00,16.0,16.01,15.86,15.86,192800.0,10.3543,10.3608,10.2637,10.2637,192800.0
2006-11-03 13:00:00,15.86,15.92,15.78,15.9,246000.0,10.2637,10.3026,10.212,10.2896,246000.0
2006-11-03 13:30:00,15.9,15.91,15.8,15.83,274600.0,10.2896,10.2961,10.2249,10.2443,274600.0
2006-11-03 14:00:00,15.82,15.94,15.81,15.93,308800.0,10.2378,10.3155,10.2314,10.309,308800.0
2006-11-03 14:30:00,15.93,15.94,15.89,15.9,274000.0,10.309,10.3155,10.2831,10.2896,274000.0
2006-11-03 15:00:00,15.9,15.9,15.7,15.75,505400.0,10.2896,10.2896,10.1602,10.1925,505400.0
2006-11-03 15:30:00,15.75,15.85,15.74,15.8,552800.0,10.1925,10.2573,10.1861,10.2249,552800.0
2006-11-06 09:30:00,15.84,15.99,15.83,15.95,210800.0,10.2508,10.3479,10.2443,10.322,210800.0
2006-11-06 10:00:00,15.95,16.09,15.93,15.94,201600.0,10.322,10.4126,10.309,10.3155,201600.0
2006-11-06 10:30:00,15.94,15.99,15.87,15.98,210800.0,10.3155,10.3479,10.2702,10.3414,210800.0
2006-11-06 11:00:00,15.97,15.99,15.92,15.96,153400.0,10.3349,10.3479,10.3026,10.3284,153400.0
2006-11-06 11:30:00,15.96,15.99,15.94,15.97,357000.0,10.3284,10.3479,10.3155,10.3349,357000.0
2006-11-06 12:00:00,15.97,15.99,15.95,15.96,144600.0,10.3349,10.3479,10.322,10.3284,144600.0
2006-11-06 12:30:00,15.96,15.99,15.94,15.99,321000.0,10.3284,10.3479,10.3155,10.3479,321000.0
2006-11-06 13:00:00,15.99,16.0,15.98,15.99,86400.0,10.3479,10.3543,10.3414,10.3479,86400.0
2006-11-06 13:30:00,16.0,16.02,15.97,16.02,108400.0,10.3543,10.3673,10.3349,10.3673,108400.0
2006-11-06 14:00:00,16.03,16.12,16.0,16.09,159000.0,10.3737,10.432,10.3543,10.4126,159000.0
2006-11-06 14:30:00,16.1,16.2,16.1,16.16,175400.0,10.419,10.4838,10.419,10.4579,175400.0
2006-11-06 15:00:00,16.17,16.2,16.14,16.14,126800.0,10.4643,10.4838,10.4449,10.4449,126800.0
2006-11-06 15:30:00,16.14,16.14,16.1,16.1,178000.0,10.4449,10.4449,10.419,10.419,178000.0
2006-11-07 09:30:00,16.05,16.09,15.94,15.94,202000.0,10.3867,10.4126,10.3155,10.3155,202000.0
2006-11-07 10:00:00,15.94,15.95,15.84,15.85,673600.0,10.3155,10.322,10.2508,10.2573,673600.0
2006-11-07 10:30:00,15.84,15.93,15.83,15.84,422000.0,10.2508,10.309,10.2443,10.2508,422000.0
2006-11-07 11:00:00,15.84,15.88,15.83,15.87,276400.0,10.2508,10.2767,10.2443,10.2702,276400.0
2006-11-07 11:30:00,15.87,15.87,15.79,15.79,290200.0,10.2702,10.2702,10.2184,10.2184,290200.0
2006-11-07 12:00:00,15.79,15.85,15.79,15.81,363200.0,10.2184,10.2573,10.2184,10.2314,363200.0
2006-11-07 12:30:00,15.81,15.9,15.81,15.88,205800.0,10.2314,10.2896,10.2314,10.2767,205800.0
2006-11-07 13:00:00,15.88,15.9,15.87,15.9,250200.0,10.2767,10.2896,10.2702,10.2896,250200.0
2006-11-07 13:30:00,15.9,15.98,15.88,15.88,161800.0,10.2896,10.3414,10.2767,10.2767,161800.0
2006-11-07 14:00:00,15.88,15.9,15.81,15.81,161600.0,10.2767,10.2896,10.2314,10.2314,161600.0
2006-11-07 14:30:00,15.81,15.84,15.8,15.83,165600.0,10.2314,10.2508,10.2249,10.2443,165600.0
2006-11-07 15:00:00,15.83,15.89,15.81,15.88,181600.0,10.2443,10.2831,10.2314,10.2767,181600.0
2006-11-07 15:30:00,15.88,15.91,15.78,15.81,278000.0,10.2767,10.2961,10.212,10.2314,278000.0
2006-11-08 09:30:00,15.81,15.9,15.73,15.9,231200.0,10.2314,10.2896,10.1796,10.2896,231200.0
2006-11-08 10:00:00,15.92,15.99,15.86,15.97,216000.0,10.3026,10.3479,10.2637,10.3349,216000.0
2006-11-08 10:30:00,15.97,16.14,15.97,16.11,265600.0,10.3349,10.4449,10.3349,10.4255,265600.0
2006-11-08 11:00:00,16.1,16.14,16.04,16.04,122600.0,10.419,10.4449,10.3802,10.3802,122600.0
2006-11-08 11:30:00,16.05,16.05,15.94,15.94,88600.0,10.3867,10.3867,10.3155,10.3155,88600.0
2006-11-08 12:00:00,15.95,16.03,15.95,15.96,108600.0,10.322,10.3737,10.322,10.3284,108600.0
2006-11-08 12:30:00,15.96,16.03,15.9,15.99,193200.0,10.3284,10.3737,10.2896,10.3479,193200.0
2006-11-08 13:00:00,15.99,16.03,15.98,15.99,165400.0,10.3479,10.3737,10.3414,10.3479,165400.0
2006-11-08 13:30:00,15.99,16.06,15.99,16.03,239400.0,10.3479,10.3932,10.3479,10.3737,239400.0
2006-11-08 14:00:00,16.02,16.08,15.99,15.99,243600.0,10.3673,10.4061,10.3479,10.3479,243600.0
2006-11-08 14:30:00,15.99,16.07,15.99,16.06,338000.0,10.3479,10.3996,10.3479,10.3932,338000.0
2006-11-08 15:00:00,16.06,16.11,16.05,16.09,165000.0,10.3932,10.4255,10.3867,10.4126,165000.0
2006-11-08 15:30:00,16.09,16.16,16.08,16.15,343600.0,10.4126,10.4579,10.4061,10.4514,343600.0
2006-11-09 09:30:00,16.17,16.44,16.16,16.4,351600.0,10.4643,10.6391,10.4579,10.6132,351600.0
2006-11-09 10:00:00,16.4,16.5,16.25,16.4,405400.0,10.6132,10.6779,10.5161,10.6132,405400.0
2006-11-09 10:30:00,16.39,16.59,16.39,16.57,518200.0,10.6067,10.7361,10.6067,10.7232,518200.0
2006-11-09 11:00:00,16.56,16.56,16.48,16.5,371600.0,10.7167,10.7167,10.665,10.6779,371600.0
2006-11-09 11:30:00,16.51,16.55,16.5,16.51,276000.0,10.6844,10.7103,10.6779,10.6844,276000.0
2006-11-09 12:00:00,16.52,16.53,16.5,16.52,281600.0,10.6908,10.6973,10.6779,10.6908,281600.0
2006-11-09 12:30:00,16.52,16.53,16.5,16.53,256400.0,10.6908,10.6973,10.6779,10.6973,256400.0
2006-11-09 13:00:00,16.54,16.56,16.5,16.53,289600.0,10.7038,10.7167,10.6779,10.6973,289600.0
2006-11-09 13:30:00,16.54,16.63,16.53,16.59,300000.0,10.7038,10.762,10.6973,10.7361,300000.0
2006-11-09 14:00:00,16.6,16.67,16.58,16.64,587800.0,10.7426,10.7879,10.7297,10.7685,587800.0
2006-11-09 14:30:00,16.65,16.75,16.65,16.73,599400.0,10.775,10.8397,10.775,10.8267,599400.0
2006-11-09 15:00:00,16.73,16.77,16.66,16.73,632200.0,10.8267,10.8526,10.7814,10.8267,632200.0
2006-11-09 15:30:00,16.73,16.78,16.65,16.66,868200.0,10.8267,10.8591,10.775,10.7814,868200.0
2006-11-10 09:30:00,16.54,16.66,16.53,16.65,489200.0,10.7038,10.7814,10.6973,10.775,489200.0
2006-11-10 10:00:00,16.66,16.75,16.61,16.66,785400.0,10.7814,10.8397,10.7491,10.7814,785400.0
2006-11-10 10:30:00,16.66,16.68,16.58,16.63,293400.0,10.7814,10.7944,10.7297,10.762,293400.0
2006-11-10 11:00:00,16.61,16.69,16.58,16.69,143600.0,10.7491,10.8009,10.7297,10.8009,143600.0
2006-11-10 11:30:00,16.69,16.74,16.61,16.61,153000.0,10.8009,10.8332,10.7491,10.7491,153000.0
2006-11-10 12:00:00,16.63,16.67,16.61,16.65,235200.0,10.762,10.7879,10.7491,10.775,235200.0
2006-11-10 12:30:00,16.65,16.66,16.61,16.64,142200.0,10.775,10.7814,10.7491,10.7685,142200.0
2006-11-10 13:00:00,16.64,16.68,16.63,16.65,42600.0,10.7685,10.7944,10.762,10.775,42600.0
2006-11-10 13:30:00,16.65,16.68,16.61,16.65,88600.0,10.775,10.7944,10.7491,10.775,88600.0
2006-11-10 14:00:00,16.65,16.78,16.63,16.76,231000.0,10.775,10.8591,10.762,10.8462,231000.0
2006-11-10 14:30:00,16.75,16.9,16.75,16.83,231800.0,10.8397,10.9368,10.8397,10.8915,231800.0
2006-11-10 15:00:00,16.82,16.89,16.76,16.82,144600.0,10.885,10.9303,10.8462,10.885,144600.0
2006-11-10 15:30:00,16.81,16.88,16.79,16.86,469600.0,10.8785,10.9238,10.8656,10.9109,469600.0
2006-11-13 09:30:00,16.86,16.99,16.77,16.98,170600.0,10.9109,10.995,10.8526,10.9885,170600.0
2006-11-13 10:00:00,16.98,17.13,16.97,17.08,267000.0,10.9885,11.0856,10.9821,11.0532,267000.0
2006-11-13 10:30:00,17.08,17.11,16.95,17.0,296000.0,11.0532,11.0727,10.9691,11.0015,296000.0
2006-11-13 11:00:00,17.0,17.14,17.0,17.09,379000.0,11.0015,11.0921,11.0015,11.0597,379000.0
2006-11-13 11:30:00,17.09,17.09,17.04,17.04,483200.0,11.0597,11.0597,11.0274,11.0274,483200.0
2006-11-13 12:00:00,17.04,17.16,17.02,17.16,350200.0,11.0274,11.105,11.0144,11.105,350200.0
2006-11-13 12:30:00,17.16,17.16,17.11,17.11,223800.0,11.105,11.105,11.0727,11.0727,223800.0
2006-11-13 13:00:00,17.1,17.1,17.04,17.04,283600.0,11.0662,11.0662,11.0274,11.0274,283600.0
2006-11-13 13:30:00,17.04,17.08,17.0,17.0,465000.0,11.0274,11.0532,11.0015,11.0015,465000.0
2006-11-13 14:00:00,17.0,17.04,16.98,16.99,146400.0,11.0015,11.0274,10.9885,10.995,146400.0
2006-11-13 14:30:00,16.99,17.03,16.98,17.0,111600.0,10.995,11.0209,10.9885,11.0015,111600.0
2006-11-13 15:00:00,17.0,17.03,16.99,17.0,359600.0,11.0015,11.0209,10.995,11.0015,359600.0
2006-11-13 15:30:00,17.0,17.0,16.97,16.97,399600.0,11.0015,11.0015,10.9821,10.9821,399600.0
2006-11-14 09:30:00,17.06,17.07,16.99,17.0,658600.0,11.0403,11.0468,10.995,11.0015,658600.0
2006-11-14 10:00:00,17.0,17.03,16.77,16.79,412400.0,11.0015,11.0209,10.8526,10.8656,412400.0
2006-11-14 10:30:00,16.79,16.85,16.79,16.83,112600.0,10.8656,10.9044,10.8656,10.8915,112600.0
2006-11-14 11:00:00,16.84,16.88,16.81,16.83,128400.0,10.8979,10.9238,10.8785,10.8915,128400.0
2006-11-14 11:30:00,16.84,16.9,16.83,16.89,131600.0,10.8979,10.9368,10.8915,10.9303,131600.0
2006-11-14 12:00:00,16.9,16.98,16.9,16.98,78000.0,10.9368,10.9885,10.9368,10.9885,78000.0
2006-11-14 12:30:00,16.98,17.03,16.95,17.0,260400.0,10.9885,11.0209,10.9691,11.0015,260400.0
2006-11-14 13:00:00,17.0,17.09,17.0,17.03,327800.0,11.0015,11.0597,11.0015,11.0209,327800.0
2006-11-14 13:30:00,17.03,17.07,16.98,17.0,338800.0,11.0209,11.0468,10.9885,11.0015,338800.0
2006-11-14 14:00:00,17.0,17.09,17.0,17.09,252200.0,11.0015,11.0597,11.0015,11.0597,252200.0
2006-11-14 14:30:00,17.1,17.18,17.05,17.14,320400.0,11.0662,11.118,11.0338,11.0921,320400.0
2006-11-14 15:00:00,17.14,17.26,17.14,17.19,355800.0,11.0921,11.1697,11.0921,11.1244,355800.0
2006-11-14 15:30:00,17.2,17.33,17.18,17.31,367200.0,11.1309,11.215,11.118,11.2021,367200.0
2006-11-15 09:30:00,17.29,17.55,17.23,17.54,312000.0,11.1891,11.3574,11.1503,11.3509,312000.0
2006-11-15 10:00:00,17.54,17.85,17.48,17.8,608400.0,11.3509,11.5515,11.3121,11.5192,608400.0
2006-11-15 10:30:00,17.8,17.81,17.75,17.75,641400.0,11.5192,11.5257,11.4868,11.4868,641400.0
2006-11-15 11:00:00,17.75,17.8,17.74,17.78,428400.0,11.4868,11.5192,11.4804,11.5062,428400.0
2006-11-15 11:30:00,17.78,17.78,17.65,17.72,240400.0,11.5062,11.5062,11.4221,11.4674,240400.0
2006-11-15 12:00:00,17.71,17.71,17.58,17.63,304400.0,11.4609,11.4609,11.3768,11.4092,304400.0
2006-11-15 12:30:00,17.63,17.68,17.61,17.64,127600.0,11.4092,11.4415,11.3962,11.4156,127600.0
2006-11-15 13:00:00,17.64,17.65,17.62,17.63,189000.0,11.4156,11.4221,11.4027,11.4092,189000.0
2006-11-15 13:30:00,17.63,17.63,17.59,17.61,294000.0,11.4092,11.4092,11.3833,11.3962,294000.0
2006-11-15 14:00:00,17.6,17.63,17.46,17.46,420000.0,11.3898,11.4092,11.2992,11.2992,420000.0
2006-11-15 14:30:00,17.46,17.59,17.41,17.52,357800.0,11.2992,11.3833,11.2668,11.338,357800.0
2006-11-15 15:00:00,17.52,17.53,17.43,17.51,231800.0,11.338,11.3445,11.2797,11.3315,231800.0
2006-11-15 15:30:00,17.51,17.61,17.49,17.59,498800.0,11.3315,11.3962,11.3186,11.3833,498800.0
2006-11-16 09:30:00,16.71,16.71,16.14,16.25,3411600.0,10.8138,10.8138,10.4449,10.5161,3411600.0
2006-11-16 10:00:00,16.25,16.25,15.82,15.99,2193200.0,10.5161,10.5161,10.2378,10.3479,2193200.0
2006-11-16 10:30:00,16.01,16.2,15.97,16.1,1495800.0,10.3608,10.4838,10.3349,10.419,1495800.0
2006-11-16 11:00:00,16.1,16.26,16.1,16.2,2967800.0,10.419,10.5226,10.419,10.4838,2967800.0
2006-11-16 11:30:00,16.21,16.3,16.15,16.2,1035000.0,10.4902,10.5485,10.4514,10.4838,1035000.0
2006-11-16 12:00:00,16.2,16.25,16.14,16.17,577400.0,10.4838,10.5161,10.4449,10.4643,577400.0
2006-11-16 12:30:00,16.18,16.21,16.18,16.2,248200.0,10.4708,10.4902,10.4708,10.4838,248200.0
2006-11-16 13:00:00,16.2,16.36,16.17,16.31,916200.0,10.4838,10.5873,10.4643,10.5549,916200.0
2006-11-16 13:30:00,16.3,16.35,16.2,16.26,314600.0,10.5485,10.5808,10.4838,10.5226,314600.0
2006-11-16 14:00:00,16.25,16.25,16.17,16.17,583200.0,10.5161,10.5161,10.4643,10.4643,583200.0
2006-11-16 14:30:00,16.18,16.18,16.0,16.05,1022200.0,10.4708,10.4708,10.3543,10.3867,1022200.0
2006-11-16 15:00:00,16.05,16.07,15.88,15.95,1061000.0,10.3867,10.3996,10.2767,10.322,1061000.0
2006-11-16 15:30:00,15.94,15.95,15.78,15.86,1294000.0,10.3155,10.322,10.212,10.2637,1294000.0
2006-11-17 09:30:00,15.7,15.71,15.37,15.37,1484800.0,10.1602,10.1667,9.9466,9.9466,1484800.0
2006-11-17 10:00:00,15.37,15.46,15.18,15.39,1768600.0,9.9466,10.0049,9.8237,9.9596,1768600.0
2006-11-17 10:30:00,15.38,15.48,15.33,15.47,668800.0,9.9531,10.0178,9.9207,10.0113,668800.0
2006-11-17 11:00:00,15.47,15.55,15.4,15.54,431400.0,10.0113,10.0631,9.966,10.0566,431400.0
2006-11-17 11:30:00,15.54,15.54,15.47,15.51,332600.0,10.0566,10.0566,10.0113,10.0372,332600.0
2006-11-17 12:00:00,15.49,15.53,15.46,15.5,401600.0,10.0243,10.0502,10.0049,10.0308,401600.0
2006-11-17 12:30:00,15.5,15.53,15.49,15.5,493600.0,10.0308,10.0502,10.0243,10.0308,493600.0
2006-11-17 13:00:00,15.49,15.5,15.47,15.48,184800.0,10.0243,10.0308,10.0113,10.0178,184800.0
2006-11-17 13:30:00,15.47,15.47,15.44,15.46,382400.0,10.0113,10.0113,9.9919,10.0049,382400.0
2006-11-17 14:00:00,15.46,15.5,15.45,15.48,321600.0,10.0049,10.0308,9.9984,10.0178,321600.0
2006-11-17 14:30:00,15.49,15.5,15.4,15.44,620000.0,10.0243,10.0308,9.966,9.9919,620000.0
2006-11-17 15:00:00,15.44,15.49,15.4,15.47,593600.0,9.9919,10.0243,9.966,10.0113,593600.0
2006-11-17 15:30:00,15.47,15.49,15.44,15.45,925000.0,10.0113,10.0243,9.9919,9.9984,925000.0
2006-11-20 09:30:00,15.08,15.35,15.08,15.2,591400.0,9.759,9.9337,9.759,9.8366,591400.0
2006-11-20 10:00:00,15.2,15.29,15.13,15.27,593400.0,9.8366,9.8949,9.7913,9.8819,593400.0
2006-11-20 10:30:00,15.27,15.3,15.14,15.17,382000.0,9.8819,9.9013,9.7978,9.8172,382000.0
2006-11-20 11:00:00,15.17,15.18,15.12,15.14,285600.0,9.8172,9.8237,9.7848,9.7978,285600.0
2006-11-20 11:30:00,15.13,15.18,15.13,15.15,403600.0,9.7913,9.8237,9.7913,9.8043,403600.0
2006-11-20 12:00:00,15.15,15.19,15.13,15.13,191400.0,9.8043,9.8301,9.7913,9.7913,191400.0
2006-11-20 12:30:00,15.13,15.13,15.06,15.1,297200.0,9.7913,9.7913,9.746,9.7719,297200.0
2006-11-20 13:00:00,15.1,15.11,15.06,15.08,207200.0,9.7719,9.7784,9.746,9.759,207200.0
2006-11-20 13:30:00,15.08,15.17,15.06,15.13,357800.0,9.759,9.8172,9.746,9.7913,357800.0
2006-11-20 14:00:00,15.13,15.13,15.05,15.06,336400.0,9.7913,9.7913,9.7395,9.746,336400.0
2006-11-20 14:30:00,15.06,15.1,15.06,15.08,282000.0,9.746,9.7719,9.746,9.759,282000.0
2006-11-20 15:00:00,15.08,15.13,15.08,15.11,430400.0,9.759,9.7913,9.759,9.7784,430400.0
2006-11-20 15:30:00,15.11,15.14,15.08,15.12,488200.0,9.7784,9.7978,9.759,9.7848,488200.0
2006-11-21 09:30:00,15.22,15.58,15.22,15.55,913800.0,9.8496,10.0825,9.8496,10.0631,913800.0
2006-11-21 10:00:00,15.56,15.6,15.46,15.53,959000.0,10.0696,10.0955,10.0049,10.0502,959000.0
2006-11-21 10:30:00,15.53,15.63,15.53,15.63,492800.0,10.0502,10.1149,10.0502,10.1149,492800.0
2006-11-21 11:00:00,15.63,15.83,15.63,15.78,987400.0,10.1149,10.2443,10.1149,10.212,987400.0
2006-11-21 11:30:00,15.78,15.91,15.72,15.91,1170400.0,10.212,10.2961,10.1731,10.2961,1170400.0
2006-11-21 12:00:00,15.9,15.98,15.87,15.96,728800.0,10.2896,10.3414,10.2702,10.3284,728800.0
2006-11-21 12:30:00,15.96,16.06,15.95,15.99,302400.0,10.3284,10.3932,10.322,10.3479,302400.0
2006-11-21 13:00:00,15.98,16.02,15.96,15.97,415600.0,10.3414,10.3673,10.3284,10.3349,415600.0
2006-11-21 13:30:00,15.97,15.97,15.89,15.91,216200.0,10.3349,10.3349,10.2831,10.2961,216200.0
2006-11-21 14:00:00,15.9,15.92,15.78,15.8,527000.0,10.2896,10.3026,10.212,10.2249,527000.0
2006-11-21 14:30:00,15.8,15.85,15.8,15.84,381200.0,10.2249,10.2573,10.2249,10.2508,381200.0
2006-11-21 15:00:00,15.84,15.88,15.84,15.85,342800.0,10.2508,10.2767,10.2508,10.2573,342800.0
2006-11-21 15:30:00,15.85,15.94,15.83,15.94,781000.0,10.2573,10.3155,10.2443,10.3155,781000.0
2006-11-22 09:30:00,16.0,16.05,15.94,15.97,378600.0,10.3543,10.3867,10.3155,10.3349,378600.0
2006-11-22 10:00:00,15.97,16.02,15.86,15.92,452800.0,10.3349,10.3673,10.2637,10.3026,452800.0
2006-11-22 10:30:00,15.92,15.97,15.91,15.97,421800.0,10.3026,10.3349,10.2961,10.3349,421800.0
2006-11-22 11:00:00,15.97,15.97,15.93,15.95,158800.0,10.3349,10.3349,10.309,10.322,158800.0
2006-11-22 11:30:00,15.95,16.0,15.91,15.92,244400.0,10.322,10.3543,10.2961,10.3026,244400.0
2006-11-22 12:00:00,15.92,15.94,15.92,15.94,249600.0,10.3026,10.3155,10.3026,10.3155,249600.0
2006-11-22 12:30:00,15.93,15.94,15.88,15.9,180800.0,10.309,10.3155,10.2767,10.2896,180800.0
2006-11-22 13:00:00,15.9,15.92,15.84,15.86,199000.0,10.2896,10.3026,10.2508,10.2637,199000.0
2006-11-22 13:30:00,15.85,15.87,15.84,15.85,95600.0,10.2573,10.2702,10.2508,10.2573,95600.0
2006-11-22 14:00:00,15.85,15.89,15.84,15.89,221400.0,10.2573,10.2831,10.2508,10.2831,221400.0
2006-11-22 14:30:00,15.89,15.93,15.88,15.89,206000.0,10.2831,10.309,10.2767,10.2831,206000.0
2006-11-22 15:00:00,15.89,15.92,15.87,15.92,229400.0,10.2831,10.3026,10.2702,10.3026,229400.0
2006-11-22 15:30:00,15.91,15.92,15.88,15.91,315800.0,10.2961,10.3026,10.2767,10.2961,315800.0
2006-11-24 09:30:00,15.77,15.79,15.72,15.78,264000.0,10.2055,10.2184,10.1731,10.212,264000.0
2006-11-24 10:00:00,15.78,15.87,15.75,15.87,136000.0,10.212,10.2702,10.1925,10.2702,136000.0
2006-11-24 10:30:00,15.87,15.88,15.82,15.87,55000.0,10.2702,10.2767,10.2378,10.2702,55000.0
2006-11-24 11:00:00,15.86,15.93,15.85,15.86,80200.0,10.2637,10.309,10.2573,10.2637,80200.0
2006-11-24 11:30:00,15.86,15.86,15.83,15.86,66800.0,10.2637,10.2637,10.2443,10.2637,66800.0
2006-11-24 12:00:00,15.86,15.87,15.84,15.86,74800.0,10.2637,10.2702,10.2508,10.2637,74800.0
2006-11-24 12:30:00,15.86,15.88,15.8,15.87,216000.0,10.2637,10.2767,10.2249,10.2702,216000.0
2006-11-24 13:00:00,15.85,15.85,15.85,15.85,800.0,10.2573,10.2573,10.2573,10.2573,800.0
2006-11-24 13:30:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:00:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:30:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:00:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:30:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-27 09:30:00,15.85,15.85,15.75,15.75,293200.0,10.2573,10.2573,10.1925,10.1925,293200.0
2006-11-27 10:00:00,15.75,15.76,15.69,15.71,412800.0,10.1925,10.199,10.1537,10.1667,412800.0
2006-11-27 10:30:00,15.71,15.72,15.7,15.72,306200.0,10.1667,10.1731,10.1602,10.1731,306200.0
2006-11-27 11:00:00,15.72,15.74,15.66,15.67,370600.0,10.1731,10.1861,10.1343,10.1408,370600.0
2006-11-27 11:30:00,15.67,15.72,15.67,15.69,257600.0,10.1408,10.1731,10.1408,10.1537,257600.0
2006-11-27 12:00:00,15.7,15.72,15.69,15.72,179400.0,10.1602,10.1731,10.1537,10.1731,179400.0
2006-11-27 12:30:00,15.72,15.73,15.7,15.71,177400.0,10.1731,10.1796,10.1602,10.1667,177400.0
2006-11-27 13:00:00,15.71,15.72,15.67,15.68,611200.0,10.1667,10.1731,10.1408,10.1472,611200.0
2006-11-27 13:30:00,15.68,15.7,15.67,15.67,160200.0,10.1472,10.1602,10.1408,10.1408,160200.0
2006-11-27 14:00:00,15.68,15.71,15.67,15.71,275000.0,10.1472,10.1667,10.1408,10.1667,275000.0
2006-11-27 14:30:00,15.71,15.71,15.69,15.7,296800.0,10.1667,10.1667,10.1537,10.1602,296800.0
2006-11-27 15:00:00,15.7,15.72,15.69,15.71,366600.0,10.1602,10.1731,10.1537,10.1667,366600.0
2006-11-27 15:30:00,15.72,15.74,15.71,15.71,502600.0,10.1731,10.1861,10.1667,10.1667,502600.0
2006-11-28 09:30:00,15.72,15.74,15.45,15.5,1018200.0,10.1731,10.1861,9.9984,10.0308,1018200.0
2006-11-28 10:00:00,15.51,15.61,15.51,15.6,309800.0,10.0372,10.1019,10.0372,10.0955,309800.0
2006-11-28 10:30:00,15.6,15.63,15.58,15.58,425400.0,10.0955,10.1149,10.0825,10.0825,425400.0
2006-11-28 11:00:00,15.58,15.6,15.58,15.58,295200.0,10.0825,10.0955,10.0825,10.0825,295200.0
2006-11-28 11:30:00,15.58,15.6,15.57,15.58,188800.0,10.0825,10.0955,10.0761,10.0825,188800.0
2006-11-28 12:00:00,15.57,15.61,15.56,15.59,346400.0,10.0761,10.1019,10.0696,10.089,346400.0
2006-11-28 12:30:00,15.59,15.6,15.56,15.56,113600.0,10.089,10.0955,10.0696,10.0696,113600.0
2006-11-28 13:00:00,15.56,15.6,15.56,15.56,259000.0,10.0696,10.0955,10.0696,10.0696,259000.0
2006-11-28 13:30:00,15.57,15.58,15.56,15.57,307200.0,10.0761,10.0825,10.0696,10.0761,307200.0
2006-11-28 14:00:00,15.58,15.61,15.56,15.59,288600.0,10.0825,10.1019,10.0696,10.089,288600.0
2006-11-28 14:30:00,15.59,15.59,15.52,15.55,406800.0,10.089,10.089,10.0437,10.0631,406800.0
2006-11-28 15:00:00,15.54,15.55,15.5,15.55,327800.0,10.0566,10.0631,10.0308,10.0631,327800.0
2006-11-28 15:30:00,15.55,15.56,15.54,15.55,822200.0,10.0631,10.0696,10.0566,10.0631,822200.0
2006-11-29 09:30:00,15.63,15.8,15.55,15.7,447200.0,10.1149,10.2249,10.0631,10.1602,447200.0
2006-11-29 10:00:00,15.7,15.7,15.63,15.64,196800.0,10.1602,10.1602,10.1149,10.1214,196800.0
2006-11-29 10:30:00,15.65,15.69,15.63,15.68,242200.0,10.1278,10.1537,10.1149,10.1472,242200.0
2006-11-29 11:00:00,15.68,15.74,15.68,15.71,111000.0,10.1472,10.1861,10.1472,10.1667,111000.0
2006-11-29 11:30:00,15.7,15.8,15.69,15.8,268600.0,10.1602,10.2249,10.1537,10.2249,268600.0
2006-11-29 12:00:00,15.78,15.79,15.69,15.69,42200.0,10.212,10.2184,10.1537,10.1537,42200.0
2006-11-29 12:30:00,15.7,15.71,15.65,15.7,115400.0,10.1602,10.1667,10.1278,10.1602,115400.0
2006-11-29 13:00:00,15.7,15.72,15.67,15.68,122400.0,10.1602,10.1731,10.1408,10.1472,122400.0
2006-11-29 13:30:00,15.69,15.72,15.67,15.7,131600.0,10.1537,10.1731,10.1408,10.1602,131600.0
2006-11-29 14:00:00,15.71,15.72,15.69,15.69,101200.0,10.1667,10.1731,10.1537,10.1537,101200.0
2006-11-29 14:30:00,15.69,15.8,15.69,15.8,371400.0,10.1537,10.2249,10.1537,10.2249,371400.0
2006-11-29 15:00:00,15.8,15.8,15.74,15.74,258000.0,10.2249,10.2249,10.1861,10.1861,258000.0
2006-11-29 15:30:00,15.75,15.77,15.7,15.76,296400.0,10.1925,10.2055,10.1602,10.199,296400.0
2006-11-30 09:30:00,15.76,15.76,15.58,15.7,286000.0,10.199,10.199,10.0825,10.1602,286000.0
2006-11-30 10:00:00,15.71,15.71,15.61,15.65,315000.0,10.1667,10.1667,10.1019,10.1278,315000.0
2006-11-30 10:30:00,15.65,15.78,15.59,15.77,220000.0,10.1278,10.212,10.089,10.2055,220000.0
2006-11-30 11:00:00,15.77,15.81,15.76,15.8,161000.0,10.2055,10.2314,10.199,10.2249,161000.0
2006-11-30 11:30:00,15.79,15.79,15.73,15.78,134600.0,10.2184,10.2184,10.1796,10.212,134600.0
2006-11-30 12:00:00,15.78,15.79,15.74,15.76,118400.0,10.212,10.2184,10.1861,10.199,118400.0
2006-11-30 12:30:00,15.76,15.79,15.71,15.72,148400.0,10.199,10.2184,10.1667,10.1731,148400.0
2006-11-30 13:00:00,15.72,15.79,15.72,15.78,149200.0,10.1731,10.2184,10.1731,10.212,149200.0
2006-11-30 13:30:00,15.78,15.81,15.78,15.79,105200.0,10.212,10.2314,10.212,10.2184,105200.0
2006-11-30 14:00:00,15.78,15.85,15.78,15.85,155600.0,10.212,10.2573,10.212,10.2573,155600.0
2006-11-30 14:30:00,15.85,15.97,15.84,15.96,263000.0,10.2573,10.3349,10.2508,10.3284,263000.0
2006-11-30 15:00:00,15.96,15.99,15.93,15.94,425800.0,10.3284,10.3479,10.309,10.3155,425800.0
2006-11-30 15:30:00,15.94,15.96,15.84,15.86,381000.0,10.3155,10.3284,10.2508,10.2637,381000.0
2006-12-01 09:30:00,15.86,15.87,15.74,15.74,299000.0,10.2637,10.2702,10.1861,10.1861,299000.0
2006-12-01 10:00:00,15.74,15.78,15.67,15.75,349000.0,10.1861,10.212,10.1408,10.1925,349000.0
2006-12-01 10:30:00,15.75,15.83,15.7,15.81,356200.0,10.1925,10.2443,10.1602,10.2314,356200.0
2006-12-01 11:00:00,15.81,15.92,15.81,15.9,265800.0,10.2314,10.3026,10.2314,10.2896,265800.0
2006-12-01 11:30:00,15.9,16.25,15.9,16.22,521200.0,10.2896,10.5161,10.2896,10.4967,521200.0
2006-12-01 12:00:00,16.22,16.27,16.22,16.26,665400.0,10.4967,10.5291,10.4967,10.5226,665400.0
2006-12-01 12:30:00,16.26,16.3,16.25,16.28,212600.0,10.5226,10.5485,10.5161,10.5355,212600.0
2006-12-01 13:00:00,16.28,16.28,16.23,16.23,369400.0,10.5355,10.5355,10.5032,10.5032,369400.0
2006-12-01 13:30:00,16.23,16.25,16.17,16.21,395200.0,10.5032,10.5161,10.4643,10.4902,395200.0
2006-12-01 14:00:00,16.21,16.27,16.21,16.25,627400.0,10.4902,10.5291,10.4902,10.5161,627400.0
2006-12-01 14:30:00,16.25,16.33,16.25,16.31,500000.0,10.5161,10.5679,10.5161,10.5549,500000.0
2006-12-01 15:00:00,16.3,16.32,16.3,16.31,345200.0,10.5485,10.5614,10.5485,10.5549,345200.0
2006-12-01 15:30:00,16.31,16.38,16.3,16.35,805800.0,10.5549,10.6002,10.5485,10.5808,805800.0
2006-12-04 09:30:00,16.35,16.45,16.34,16.44,331600.0,10.5808,10.6455,10.5744,10.6391,331600.0
2006-12-04 10:00:00,16.44,16.73,16.43,16.73,605200.0,10.6391,10.8267,10.6326,10.8267,605200.0
2006-12-04 10:30:00,16.71,16.76,16.56,16.66,466200.0,10.8138,10.8462,10.7167,10.7814,466200.0
2006-12-04 11:00:00,16.67,16.79,16.67,16.75,385200.0,10.7879,10.8656,10.7879,10.8397,385200.0
2006-12-04 11:30:00,16.75,16.78,16.66,16.78,707000.0,10.8397,10.8591,10.7814,10.8591,707000.0
2006-12-04 12:00:00,16.77,16.77,16.74,16.74,116000.0,10.8526,10.8526,10.8332,10.8332,116000.0
2006-12-04 12:30:00,16.74,16.76,16.73,16.75,185600.0,10.8332,10.8462,10.8267,10.8397,185600.0
2006-12-04 13:00:00,16.75,16.76,16.73,16.75,269200.0,10.8397,10.8462,10.8267,10.8397,269200.0
2006-12-04 13:30:00,16.75,16.81,16.72,16.74,329000.0,10.8397,10.8785,10.8203,10.8332,329000.0
2006-12-04 14:00:00,16.74,16.76,16.68,16.68,351600.0,10.8332,10.8462,10.7944,10.7944,351600.0
2006-12-04 14:30:00,16.68,16.74,16.68,16.73,228800.0,10.7944,10.8332,10.7944,10.8267,228800.0
2006-12-04 15:00:00,16.73,16.74,16.67,16.68,297800.0,10.8267,10.8332,10.7879,10.7944,297800.0
2006-12-04 15:30:00,16.68,16.73,16.68,16.7,654000.0,10.7944,10.8267,10.7944,10.8073,654000.0
2006-12-05 09:30:00,16.58,16.58,16.48,16.5,384800.0,10.7297,10.7297,10.665,10.6779,384800.0
2006-12-05 10:00:00,16.51,16.65,16.51,16.59,503400.0,10.6844,10.775,10.6844,10.7361,503400.0
2006-12-05 10:30:00,16.59,16.62,16.56,16.57,224800.0,10.7361,10.7556,10.7167,10.7232,224800.0
2006-12-05 11:00:00,16.57,16.58,16.5,16.52,198400.0,10.7232,10.7297,10.6779,10.6908,198400.0
2006-12-05 11:30:00,16.52,16.55,16.5,16.53,212800.0,10.6908,10.7103,10.6779,10.6973,212800.0
2006-12-05 12:00:00,16.53,16.53,16.45,16.51,300200.0,10.6973,10.6973,10.6455,10.6844,300200.0
2006-12-05 12:30:00,16.5,16.54,16.5,16.53,188400.0,10.6779,10.7038,10.6779,10.6973,188400.0
2006-12-05 13:00:00,16.52,16.55,16.5,16.51,96000.0,10.6908,10.7103,10.6779,10.6844,96000.0
2006-12-05 13:30:00,16.51,16.52,16.5,16.5,108800.0,10.6844,10.6908,10.6779,10.6779,108800.0
2006-12-05 14:00:00,16.5,16.52,16.47,16.49,529200.0,10.6779,10.6908,10.6585,10.6714,529200.0
2006-12-05 14:30:00,16.49,16.49,16.38,16.38,268600.0,10.6714,10.6714,10.6002,10.6002,268600.0
2006-12-05 15:00:00,16.39,16.43,16.36,16.4,309600.0,10.6067,10.6326,10.5873,10.6132,309600.0
2006-12-05 15:30:00,16.4,16.41,16.35,16.35,536200.0,10.6132,10.6197,10.5808,10.5808,536200.0
2006-12-06 09:30:00,16.33,16.39,16.21,16.39,188000.0,10.5679,10.6067,10.4902,10.6067,188000.0
2006-12-06 10:00:00,16.39,16.47,16.27,16.44,240800.0,10.6067,10.6585,10.5291,10.6391,240800.0
2006-12-06 10:30:00,16.43,16.44,16.35,16.39,247600.0,10.6326,10.6391,10.5808,10.6067,247600.0
2006-12-06 11:00:00,16.39,16.5,16.39,16.47,256000.0,10.6067,10.6779,10.6067,10.6585,256000.0
2006-12-06 11:30:00,16.47,16.5,16.46,16.47,305200.0,10.6585,10.6779,10.652,10.6585,305200.0
2006-12-06 12:00:00,16.46,16.48,16.45,16.47,216000.0,10.652,10.665,10.6455,10.6585,216000.0
2006-12-06 12:30:00,16.47,16.48,16.44,16.45,144200.0,10.6585,10.665,10.6391,10.6455,144200.0
2006-12-06 13:00:00,16.45,16.46,16.43,16.45,138600.0,10.6455,10.652,10.6326,10.6455,138600.0
2006-12-06 13:30:00,16.44,16.45,16.42,16.43,121000.0,10.6391,10.6455,10.6261,10.6326,121000.0
2006-12-06 14:00:00,16.43,16.44,16.41,16.43,588200.0,10.6326,10.6391,10.6197,10.6326,588200.0
2006-12-06 14:30:00,16.43,16.45,16.42,16.43,152600.0,10.6326,10.6455,10.6261,10.6326,152600.0
2006-12-06 15:00:00,16.42,16.43,16.38,16.38,138200.0,10.6261,10.6326,10.6002,10.6002,138200.0
2006-12-06 15:30:00,16.38,16.4,16.36,16.4,404800.0,10.6002,10.6132,10.5873,10.6132,404800.0
2006-12-07 09:30:00,16.43,16.46,16.32,16.4,141400.0,10.6326,10.652,10.5614,10.6132,141400.0
2006-12-07 10:00:00,16.4,16.4,16.25,16.29,168800.0,10.6132,10.6132,10.5161,10.542,168800.0
2006-12-07 10:30:00,16.29,16.3,16.2,16.26,231200.0,10.542,10.5485,10.4838,10.5226,231200.0
2006-12-07 11:00:00,16.27,16.38,16.26,16.35,160400.0,10.5291,10.6002,10.5226,10.5808,160400.0
2006-12-07 11:30:00,16.35,16.35,16.28,16.28,179600.0,10.5808,10.5808,10.5355,10.5355,179600.0
2006-12-07 12:00:00,16.28,16.33,16.28,16.31,201000.0,10.5355,10.5679,10.5355,10.5549,201000.0
2006-12-07 12:30:00,16.31,16.32,16.28,16.31,188600.0,10.5549,10.5614,10.5355,10.5549,188600.0
2006-12-07 13:00:00,16.31,16.37,16.31,16.37,135200.0,10.5549,10.5938,10.5549,10.5938,135200.0
2006-12-07 13:30:00,16.38,16.38,16.32,16.33,72000.0,10.6002,10.6002,10.5614,10.5679,72000.0
2006-12-07 14:00:00,16.33,16.33,16.26,16.27,110200.0,10.5679,10.5679,10.5226,10.5291,110200.0
2006-12-07 14:30:00,16.27,16.31,16.25,16.26,361600.0,10.5291,10.5549,10.5161,10.5226,361600.0
2006-12-07 15:00:00,16.25,16.27,16.22,16.25,135200.0,10.5161,10.5291,10.4967,10.5161,135200.0
2006-12-07 15:30:00,16.25,16.25,16.23,16.23,402200.0,10.5161,10.5161,10.5032,10.5032,402200.0
2006-12-08 09:30:00,16.23,16.38,16.18,16.26,197800.0,10.5032,10.6002,10.4708,10.5226,197800.0
2006-12-08 10:00:00,16.25,16.25,16.11,16.15,185800.0,10.5161,10.5161,10.4255,10.4514,185800.0
2006-12-08 10:30:00,16.15,16.16,16.1,16.1,258000.0,10.4514,10.4579,10.419,10.419,258000.0
2006-12-08 11:00:00,16.1,16.17,16.1,16.17,243000.0,10.419,10.4643,10.419,10.4643,243000.0
2006-12-08 11:30:00,16.17,16.18,16.14,16.14,273800.0,10.4643,10.4708,10.4449,10.4449,273800.0
2006-12-08 12:00:00,16.14,16.18,16.13,16.16,197200.0,10.4449,10.4708,10.4385,10.4579,197200.0
2006-12-08 12:30:00,16.16,16.17,16.15,16.17,100800.0,10.4579,10.4643,10.4514,10.4643,100800.0
2006-12-08 13:00:00,16.17,16.17,16.13,16.13,175200.0,10.4643,10.4643,10.4385,10.4385,175200.0
2006-12-08 13:30:00,16.14,16.15,16.13,16.15,100000.0,10.4449,10.4514,10.4385,10.4514,100000.0
2006-12-08 14:00:00,16.15,16.17,16.14,16.15,347400.0,10.4514,10.4643,10.4449,10.4514,347400.0
2006-12-08 14:30:00,16.15,16.16,16.14,16.15,313400.0,10.4514,10.4579,10.4449,10.4514,313400.0
2006-12-08 15:00:00,16.15,16.18,16.15,16.16,367600.0,10.4514,10.4708,10.4514,10.4579,367600.0
2006-12-08 15:30:00,16.16,16.18,16.15,16.16,702600.0,10.4579,10.4708,10.4514,10.4579,702600.0
2006-12-11 09:30:00,16.17,16.3,16.17,16.29,266800.0,10.4643,10.5485,10.4643,10.542,266800.0
2006-12-11 10:00:00,16.28,16.37,16.25,16.34,164000.0,10.5355,10.5938,10.5161,10.5744,164000.0
2006-12-11 10:30:00,16.34,16.36,16.34,16.35,155400.0,10.5744,10.5873,10.5744,10.5808,155400.0
2006-12-11 11:00:00,16.35,16.36,16.34,16.34,134400.0,10.5808,10.5873,10.5744,10.5744,134400.0
2006-12-11 11:30:00,16.34,16.34,16.29,16.29,151600.0,10.5744,10.5744,10.542,10.542,151600.0
2006-12-11 12:00:00,16.29,16.32,16.28,16.32,145600.0,10.542,10.5614,10.5355,10.5614,145600.0
2006-12-11 12:30:00,16.32,16.32,16.3,16.3,66800.0,10.5614,10.5614,10.5485,10.5485,66800.0
2006-12-11 13:00:00,16.3,16.38,16.3,16.35,243400.0,10.5485,10.6002,10.5485,10.5808,243400.0
2006-12-11 13:30:00,16.34,16.38,16.33,16.36,225600.0,10.5744,10.6002,10.5679,10.5873,225600.0
2006-12-11 14:00:00,16.36,16.37,16.34,16.36,100200.0,10.5873,10.5938,10.5744,10.5873,100200.0
2006-12-11 14:30:00,16.36,16.36,16.34,16.34,152000.0,10.5873,10.5873,10.5744,10.5744,152000.0
2006-12-11 15:00:00,16.34,16.35,16.3,16.31,248200.0,10.5744,10.5808,10.5485,10.5549,248200.0
2006-12-11 15:30:00,16.31,16.41,16.29,16.39,352200.0,10.5549,10.6197,10.542,10.6067,352200.0
2006-12-12 09:30:00,16.39,16.39,16.25,16.31,236600.0,10.6067,10.6067,10.5161,10.5549,236600.0
2006-12-12 10:00:00,16.3,16.3,16.22,16.3,465200.0,10.5485,10.5485,10.4967,10.5485,465200.0
2006-12-12 10:30:00,16.3,16.33,16.24,16.33,264400.0,10.5485,10.5679,10.5096,10.5679,264400.0
2006-12-12 11:00:00,16.33,16.35,16.3,16.31,249800.0,10.5679,10.5808,10.5485,10.5549,249800.0
2006-12-12 11:30:00,16.31,16.31,16.25,16.25,304400.0,10.5549,10.5549,10.5161,10.5161,304400.0
2006-12-12 12:00:00,16.26,16.26,16.13,16.16,543000.0,10.5226,10.5226,10.4385,10.4579,543000.0
2006-12-12 12:30:00,16.15,16.25,16.15,16.18,215000.0,10.4514,10.5161,10.4514,10.4708,215000.0
2006-12-12 13:00:00,16.18,16.18,16.16,16.16,127200.0,10.4708,10.4708,10.4579,10.4579,127200.0
2006-12-12 13:30:00,16.16,16.18,16.15,16.18,130400.0,10.4579,10.4708,10.4514,10.4708,130400.0
2006-12-12 14:00:00,16.18,16.26,16.16,16.2,365400.0,10.4708,10.5226,10.4579,10.4838,365400.0
2006-12-12 14:30:00,16.2,16.29,16.2,16.28,488000.0,10.4838,10.542,10.4838,10.5355,488000.0
2006-12-12 15:00:00,16.28,16.29,16.24,16.24,313200.0,10.5355,10.542,10.5096,10.5096,313200.0
2006-12-12 15:30:00,16.24,16.28,16.23,16.26,558600.0,10.5096,10.5355,10.5032,10.5226,558600.0
2006-12-13 09:30:00,16.31,16.39,16.09,16.09,544000.0,10.5549,10.6067,10.4126,10.4126,544000.0
2006-12-13 10:00:00,16.09,16.25,16.03,16.25,459600.0,10.4126,10.5161,10.3737,10.5161,459600.0
2006-12-13 10:30:00,16.25,16.3,16.2,16.28,366600.0,10.5161,10.5485,10.4838,10.5355,366600.0
2006-12-13 11:00:00,16.28,16.44,16.26,16.43,384200.0,10.5355,10.6391,10.5226,10.6326,384200.0
2006-12-13 11:30:00,16.43,16.49,16.43,16.46,229800.0,10.6326,10.6714,10.6326,10.652,229800.0
2006-12-13 12:00:00,16.46,16.47,16.3,16.3,249200.0,10.652,10.6585,10.5485,10.5485,249200.0
2006-12-13 12:30:00,16.3,16.32,16.24,16.25,323600.0,10.5485,10.5614,10.5096,10.5161,323600.0
2006-12-13 13:00:00,16.25,16.3,16.25,16.25,256600.0,10.5161,10.5485,10.5161,10.5161,256600.0
2006-12-13 13:30:00,16.25,16.27,16.22,16.26,429000.0,10.5161,10.5291,10.4967,10.5226,429000.0
2006-12-13 14:00:00,16.26,16.27,16.24,16.25,284400.0,10.5226,10.5291,10.5096,10.5161,284400.0
2006-12-13 14:30:00,16.25,16.28,16.22,16.23,372200.0,10.5161,10.5355,10.4967,10.5032,372200.0
2006-12-13 15:00:00,16.23,16.28,16.2,16.26,426000.0,10.5032,10.5355,10.4838,10.5226,426000.0
2006-12-13 15:30:00,16.25,16.28,16.22,16.22,319400.0,10.5161,10.5355,10.4967,10.4967,319400.0
2006-12-14 09:30:00,16.29,16.48,16.23,16.45,252400.0,10.542,10.665,10.5032,10.6455,252400.0
2006-12-14 10:00:00,16.46,16.51,16.43,16.5,275000.0,10.652,10.6844,10.6326,10.6779,275000.0
2006-12-14 10:30:00,16.5,16.5,16.46,16.49,116000.0,10.6779,10.6779,10.652,10.6714,116000.0
2006-12-14 11:00:00,16.49,16.49,16.44,16.44,97600.0,10.6714,10.6714,10.6391,10.6391,97600.0
2006-12-14 11:30:00,16.44,16.48,16.43,16.47,151800.0,10.6391,10.665,10.6326,10.6585,151800.0
2006-12-14 12:00:00,16.47,16.47,16.43,16.46,80600.0,10.6585,10.6585,10.6326,10.652,80600.0
2006-12-14 12:30:00,16.46,16.47,16.45,16.47,76600.0,10.652,10.6585,10.6455,10.6585,76600.0
2006-12-14 13:00:00,16.47,16.49,16.46,16.49,97200.0,10.6585,10.6714,10.652,10.6714,97200.0
2006-12-14 13:30:00,16.48,16.5,16.48,16.5,111400.0,10.665,10.6779,10.665,10.6779,111400.0
2006-12-14 14:00:00,16.49,16.5,16.48,16.5,155400.0,10.6714,10.6779,10.665,10.6779,155400.0
2006-12-14 14:30:00,16.5,16.5,16.49,16.5,203200.0,10.6779,10.6779,10.6714,10.6779,203200.0
2006-12-14 15:00:00,16.5,16.5,16.44,16.44,144600.0,10.6779,10.6779,10.6391,10.6391,144600.0
2006-12-14 15:30:00,16.43,16.5,16.43,16.46,214600.0,10.6326,10.6779,10.6326,10.652,214600.0
2006-12-15 09:30:00,16.45,16.53,16.4,16.53,481600.0,10.6455,10.6973,10.6132,10.6973,481600.0
2006-12-15 10:00:00,16.53,16.58,16.45,16.47,372600.0,10.6973,10.7297,10.6455,10.6585,372600.0
2006-12-15 10:30:00,16.48,16.49,16.47,16.48,280600.0,10.665,10.6714,10.6585,10.665,280600.0
2006-12-15 11:00:00,16.48,16.49,16.44,16.45,151800.0,10.665,10.6714,10.6391,10.6455,151800.0
2006-12-15 11:30:00,16.44,16.48,16.43,16.46,236600.0,10.6391,10.665,10.6326,10.652,236600.0
2006-12-15 12:00:00,16.46,16.46,16.42,16.42,151000.0,10.652,10.652,10.6261,10.6261,151000.0
2006-12-15 12:30:00,16.42,16.47,16.41,16.46,145200.0,10.6261,10.6585,10.6197,10.652,145200.0
2006-12-15 13:00:00,16.45,16.45,16.41,16.42,57400.0,10.6455,10.6455,10.6197,10.6261,57400.0
2006-12-15 13:30:00,16.42,16.43,16.39,16.4,327800.0,10.6261,10.6326,10.6067,10.6132,327800.0
2006-12-15 14:00:00,16.4,16.45,16.4,16.45,131200.0,10.6132,10.6455,10.6132,10.6455,131200.0
2006-12-15 14:30:00,16.45,16.46,16.42,16.45,231000.0,10.6455,10.652,10.6261,10.6455,231000.0
2006-12-15 15:00:00,16.45,16.45,16.42,16.42,133800.0,10.6455,10.6455,10.6261,10.6261,133800.0
2006-12-15 15:30:00,16.42,16.42,16.31,16.31,427000.0,10.6261,10.6261,10.5549,10.5549,427000.0
2006-12-18 09:30:00,16.31,16.4,16.23,16.29,450000.0,10.5549,10.6132,10.5032,10.542,450000.0
2006-12-18 10:00:00,16.29,16.33,16.27,16.27,79800.0,10.542,10.5679,10.5291,10.5291,79800.0
2006-12-18 10:30:00,16.25,16.32,16.25,16.32,107200.0,10.5161,10.5614,10.5161,10.5614,107200.0
2006-12-18 11:00:00,16.31,16.32,16.28,16.29,99800.0,10.5549,10.5614,10.5355,10.542,99800.0
2006-12-18 11:30:00,16.29,16.32,16.28,16.3,195800.0,10.542,10.5614,10.5355,10.5485,195800.0
2006-12-18 12:00:00,16.3,16.3,16.23,16.25,180000.0,10.5485,10.5485,10.5032,10.5161,180000.0
2006-12-18 12:30:00,16.25,16.3,16.25,16.25,293600.0,10.5161,10.5485,10.5161,10.5161,293600.0
2006-12-18 13:00:00,16.24,16.27,16.22,16.23,334800.0,10.5096,10.5291,10.4967,10.5032,334800.0
2006-12-18 13:30:00,16.23,16.27,16.16,16.17,167600.0,10.5032,10.5291,10.4579,10.4643,167600.0
2006-12-18 14:00:00,16.17,16.22,16.17,16.18,92600.0,10.4643,10.4967,10.4643,10.4708,92600.0
2006-12-18 14:30:00,16.18,16.21,16.15,16.17,142800.0,10.4708,10.4902,10.4514,10.4643,142800.0
2006-12-18 15:00:00,16.17,16.17,16.07,16.1,263800.0,10.4643,10.4643,10.3996,10.419,263800.0
2006-12-18 15:30:00,16.1,16.16,16.1,16.11,458600.0,10.419,10.4579,10.419,10.4255,458600.0
2006-12-19 09:30:00,16.0,16.02,15.54,15.76,1122200.0,10.3543,10.3673,10.0566,10.199,1122200.0
2006-12-19 10:00:00,15.76,15.83,15.75,15.77,414200.0,10.199,10.2443,10.1925,10.2055,414200.0
2006-12-19 10:30:00,15.77,15.8,15.72,15.78,400400.0,10.2055,10.2249,10.1731,10.212,400400.0
2006-12-19 11:00:00,15.77,15.81,15.74,15.79,212800.0,10.2055,10.2314,10.1861,10.2184,212800.0
2006-12-19 11:30:00,15.79,15.79,15.74,15.79,104600.0,10.2184,10.2184,10.1861,10.2184,104600.0
2006-12-19 12:00:00,15.79,15.84,15.77,15.84,123400.0,10.2184,10.2508,10.2055,10.2508,123400.0
2006-12-19 12:30:00,15.83,15.85,15.81,15.85,167800.0,10.2443,10.2573,10.2314,10.2573,167800.0
2006-12-19 13:00:00,15.84,15.85,15.82,15.82,62400.0,10.2508,10.2573,10.2378,10.2378,62400.0
2006-12-19 13:30:00,15.83,15.92,15.82,15.89,257400.0,10.2443,10.3026,10.2378,10.2831,257400.0
2006-12-19 14:00:00,15.89,15.97,15.87,15.97,164600.0,10.2831,10.3349,10.2702,10.3349,164600.0
2006-12-19 14:30:00,15.97,16.11,15.95,16.09,279800.0,10.3349,10.4255,10.322,10.4126,279800.0
2006-12-19 15:00:00,16.09,16.12,15.97,16.0,846000.0,10.4126,10.432,10.3349,10.3543,846000.0
2006-12-19 15:30:00,16.0,16.06,15.96,15.98,591200.0,10.3543,10.3932,10.3284,10.3414,591200.0
2006-12-20 09:30:00,15.97,16.03,15.71,16.0,407200.0,10.3349,10.3737,10.1667,10.3543,407200.0
2006-12-20 10:00:00,16.0,16.12,15.99,16.11,677200.0,10.3543,10.432,10.3479,10.4255,677200.0
2006-12-20 10:30:00,16.11,16.22,16.08,16.15,186400.0,10.4255,10.4967,10.4061,10.4514,186400.0
2006-12-20 11:00:00,16.16,16.18,16.04,16.09,168600.0,10.4579,10.4708,10.3802,10.4126,168600.0
2006-12-20 11:30:00,16.09,16.18,16.07,16.17,113000.0,10.4126,10.4708,10.3996,10.4643,113000.0
2006-12-20 12:00:00,16.18,16.18,16.15,16.17,57600.0,10.4708,10.4708,10.4514,10.4643,57600.0
2006-12-20 12:30:00,16.17,16.21,16.15,16.2,85000.0,10.4643,10.4902,10.4514,10.4838,85000.0
2006-12-20 13:00:00,16.2,16.22,16.14,16.16,94400.0,10.4838,10.4967,10.4449,10.4579,94400.0
2006-12-20 13:30:00,16.16,16.16,16.13,16.13,77000.0,10.4579,10.4579,10.4385,10.4385,77000.0
2006-12-20 14:00:00,16.14,16.17,16.13,16.14,107200.0,10.4449,10.4643,10.4385,10.4449,107200.0
2006-12-20 14:30:00,16.14,16.14,16.09,16.09,84200.0,10.4449,10.4449,10.4126,10.4126,84200.0
2006-12-20 15:00:00,16.09,16.13,16.09,16.11,126400.0,10.4126,10.4385,10.4126,10.4255,126400.0
2006-12-20 15:30:00,16.11,16.11,16.05,16.08,582200.0,10.4255,10.4255,10.3867,10.4061,582200.0
2006-12-21 09:30:00,16.06,16.22,15.95,16.09,258400.0,10.3932,10.4967,10.322,10.4126,258400.0
2006-12-21 10:00:00,16.09,16.16,16.02,16.08,252800.0,10.4126,10.4579,10.3673,10.4061,252800.0
2006-12-21 10:30:00,16.08,16.11,16.06,16.08,132800.0,10.4061,10.4255,10.3932,10.4061,132800.0
2006-12-21 11:00:00,16.09,16.09,16.06,16.06,182000.0,10.4126,10.4126,10.3932,10.3932,182000.0
2006-12-21 11:30:00,16.06,16.08,16.06,16.07,82600.0,10.3932,10.4061,10.3932,10.3996,82600.0
2006-12-21 12:00:00,16.07,16.08,16.03,16.07,260600.0,10.3996,10.4061,10.3737,10.3996,260600.0
2006-12-21 12:30:00,16.08,16.09,16.04,16.07,386200.0,10.4061,10.4126,10.3802,10.3996,386200.0
2006-12-21 13:00:00,16.06,16.08,16.05,16.07,238600.0,10.3932,10.4061,10.3867,10.3996,238600.0
2006-12-21 13:30:00,16.07,16.07,16.01,16.05,286600.0,10.3996,10.3996,10.3608,10.3867,286600.0
2006-12-21 14:00:00,16.04,16.06,15.98,16.02,355600.0,10.3802,10.3932,10.3414,10.3673,355600.0
2006-12-21 14:30:00,16.02,16.04,15.99,16.03,165600.0,10.3673,10.3802,10.3479,10.3737,165600.0
2006-12-21 15:00:00,16.03,16.04,15.98,16.03,116400.0,10.3737,10.3802,10.3414,10.3737,116400.0
2006-12-21 15:30:00,16.03,16.04,15.99,16.04,300800.0,10.3737,10.3802,10.3479,10.3802,300800.0
2006-12-22 09:30:00,16.0,16.06,15.93,16.03,143200.0,10.3543,10.3932,10.309,10.3737,143200.0
2006-12-22 10:00:00,16.03,16.05,15.95,15.95,97400.0,10.3737,10.3867,10.322,10.322,97400.0
2006-12-22 10:30:00,15.95,15.96,15.9,15.9,122800.0,10.322,10.3284,10.2896,10.2896,122800.0
2006-12-22 11:00:00,15.9,15.94,15.87,15.92,130400.0,10.2896,10.3155,10.2702,10.3026,130400.0
2006-12-22 11:30:00,15.92,15.97,15.92,15.93,50200.0,10.3026,10.3349,10.3026,10.309,50200.0
2006-12-22 12:00:00,15.92,15.97,15.92,15.93,79800.0,10.3026,10.3349,10.3026,10.309,79800.0
2006-12-22 12:30:00,15.92,15.96,15.92,15.92,61200.0,10.3026,10.3284,10.3026,10.3026,61200.0
2006-12-22 13:00:00,15.93,15.93,15.89,15.9,109800.0,10.309,10.309,10.2831,10.2896,109800.0
2006-12-22 13:30:00,15.9,15.97,15.9,15.96,97600.0,10.2896,10.3349,10.2896,10.3284,97600.0
2006-12-22 14:00:00,15.96,15.99,15.91,15.92,48000.0,10.3284,10.3479,10.2961,10.3026,48000.0
2006-12-22 14:30:00,15.92,15.97,15.9,15.95,91000.0,10.3026,10.3349,10.2896,10.322,91000.0
2006-12-22 15:00:00,15.95,15.97,15.95,15.97,86000.0,10.322,10.3349,10.322,10.3349,86000.0
2006-12-22 15:30:00,15.97,15.99,15.94,15.95,223400.0,10.3349,10.3479,10.3155,10.322,223400.0
2006-12-26 09:30:00,15.95,15.95,15.8,15.88,81000.0,10.322,10.322,10.2249,10.2767,81000.0
2006-12-26 10:00:00,15.87,15.9,15.79,15.8,55000.0,10.2702,10.2896,10.2184,10.2249,55000.0
2006-12-26 10:30:00,15.8,15.85,15.78,15.85,91200.0,10.2249,10.2573,10.212,10.2573,91200.0
2006-12-26 11:00:00,15.85,15.9,15.84,15.85,132400.0,10.2573,10.2896,10.2508,10.2573,132400.0
2006-12-26 11:30:00,15.85,15.93,15.85,15.92,121600.0,10.2573,10.309,10.2573,10.3026,121600.0
2006-12-26 12:00:00,15.93,15.98,15.93,15.97,64400.0,10.309,10.3414,10.309,10.3349,64400.0
2006-12-26 12:30:00,15.97,15.97,15.95,15.96,53600.0,10.3349,10.3349,10.322,10.3284,53600.0
2006-12-26 13:00:00,15.96,15.96,15.94,15.95,67600.0,10.3284,10.3284,10.3155,10.322,67600.0
2006-12-26 13:30:00,15.95,16.01,15.94,16.01,116800.0,10.322,10.3608,10.3155,10.3608,116800.0
2006-12-26 14:00:00,16.01,16.05,16.0,16.0,78600.0,10.3608,10.3867,10.3543,10.3543,78600.0
2006-12-26 14:30:00,16.01,16.03,15.99,16.0,198000.0,10.3608,10.3737,10.3479,10.3543,198000.0
2006-12-26 15:00:00,16.0,16.0,15.99,16.0,83000.0,10.3543,10.3543,10.3479,10.3543,83000.0
2006-12-26 15:30:00,15.99,16.05,15.99,16.02,232000.0,10.3479,10.3867,10.3479,10.3673,232000.0
2006-12-27 09:30:00,16.15,16.17,16.04,16.05,281800.0,10.4514,10.4643,10.3802,10.3867,281800.0
2006-12-27 10:00:00,16.05,16.16,16.05,16.11,206000.0,10.3867,10.4579,10.3867,10.4255,206000.0
2006-12-27 10:30:00,16.1,16.13,16.08,16.11,187600.0,10.419,10.4385,10.4061,10.4255,187600.0
2006-12-27 11:00:00,16.13,16.13,16.09,16.11,98000.0,10.4385,10.4385,10.4126,10.4255,98000.0
2006-12-27 11:30:00,16.11,16.11,16.05,16.06,228200.0,10.4255,10.4255,10.3867,10.3932,228200.0
2006-12-27 12:00:00,16.06,16.11,16.04,16.1,63400.0,10.3932,10.4255,10.3802,10.419,63400.0
2006-12-27 12:30:00,16.1,16.11,16.09,16.09,61400.0,10.419,10.4255,10.4126,10.4126,61400.0
2006-12-27 13:00:00,16.1,16.1,16.03,16.04,79000.0,10.419,10.419,10.3737,10.3802,79000.0
2006-12-27 13:30:00,16.04,16.08,16.01,16.02,151600.0,10.3802,10.4061,10.3608,10.3673,151600.0
2006-12-27 14:00:00,16.03,16.06,15.99,16.0,192400.0,10.3737,10.3932,10.3479,10.3543,192400.0
2006-12-27 14:30:00,16.0,16.04,15.99,16.03,225200.0,10.3543,10.3802,10.3479,10.3737,225200.0
2006-12-27 15:00:00,16.04,16.08,16.03,16.05,147800.0,10.3802,10.4061,10.3737,10.3867,147800.0
2006-12-27 15:30:00,16.05,16.06,15.99,16.0,359800.0,10.3867,10.3932,10.3479,10.3543,359800.0
2006-12-28 09:30:00,16.01,16.01,15.85,15.92,144600.0,10.3608,10.3608,10.2573,10.3026,144600.0
2006-12-28 10:00:00,15.92,16.01,15.9,15.94,145600.0,10.3026,10.3608,10.2896,10.3155,145600.0
2006-12-28 10:30:00,15.94,15.94,15.9,15.91,65600.0,10.3155,10.3155,10.2896,10.2961,65600.0
2006-12-28 11:00:00,15.91,15.94,15.9,15.94,165800.0,10.2961,10.3155,10.2896,10.3155,165800.0
2006-12-28 11:30:00,15.94,15.97,15.94,15.96,81000.0,10.3155,10.3349,10.3155,10.3284,81000.0
2006-12-28 12:00:00,15.96,15.96,15.93,15.94,92800.0,10.3284,10.3284,10.309,10.3155,92800.0
2006-12-28 12:30:00,15.95,15.97,15.92,15.94,90200.0,10.322,10.3349,10.3026,10.3155,90200.0
2006-12-28 13:00:00,15.93,15.95,15.9,15.9,47400.0,10.309,10.322,10.2896,10.2896,47400.0
2006-12-28 13:30:00,15.9,15.93,15.9,15.9,46000.0,10.2896,10.309,10.2896,10.2896,46000.0
2006-12-28 14:00:00,15.9,15.93,15.9,15.93,111800.0,10.2896,10.309,10.2896,10.309,111800.0
2006-12-28 14:30:00,15.93,15.93,15.92,15.93,92000.0,10.309,10.309,10.3026,10.309,92000.0
2006-12-28 15:00:00,15.93,15.95,15.9,15.92,193200.0,10.309,10.322,10.2896,10.3026,193200.0
2006-12-28 15:30:00,15.92,15.97,15.92,15.93,265600.0,10.3026,10.3349,10.3026,10.309,265600.0
2006-12-29 09:30:00,15.93,15.93,15.71,15.89,121800.0,10.309,10.309,10.1667,10.2831,121800.0
2006-12-29 10:00:00,15.89,15.93,15.85,15.87,188600.0,10.2831,10.309,10.2573,10.2702,188600.0
2006-12-29 10:30:00,15.87,15.87,15.81,15.83,96400.0,10.2702,10.2702,10.2314,10.2443,96400.0
2006-12-29 11:00:00,15.82,15.85,15.81,15.82,82600.0,10.2378,10.2573,10.2314,10.2378,82600.0
2006-12-29 11:30:00,15.82,15.93,15.82,15.92,148200.0,10.2378,10.309,10.2378,10.3026,148200.0
2006-12-29 12:00:00,15.92,15.93,15.88,15.89,107600.0,10.3026,10.309,10.2767,10.2831,107600.0
2006-12-29 12:30:00,15.9,15.9,15.89,15.89,44600.0,10.2896,10.2896,10.2831,10.2831,44600.0
2006-12-29 13:00:00,15.9,15.9,15.83,15.83,59600.0,10.2896,10.2896,10.2443,10.2443,59600.0
2006-12-29 13:30:00,15.84,15.84,15.76,15.78,120200.0,10.2508,10.2508,10.199,10.212,120200.0
2006-12-29 14:00:00,15.79,15.82,15.78,15.8,94800.0,10.2184,10.2378,10.212,10.2249,94800.0
2006-12-29 14:30:00,15.79,15.79,15.75,15.75,112000.0,10.2184,10.2184,10.1925,10.1925,112000.0
2006-12-29 15:00:00,15.75,15.77,15.67,15.68,180200.0,10.1925,10.2055,10.1408,10.1472,180200.0
2006-12-29 15:30:00,15.69,15.78,15.68,15.72,277200.0,10.1537,10.212,10.1472,10.1731,277200.0
2007-01-03 09:30:00,15.78,16.03,15.68,15.98,492400.0,10.212,10.3737,10.1472,10.3414,492400.0
2007-01-03 10:00:00,15.98,16.03,15.96,15.99,322200.0,10.3414,10.3737,10.3284,10.3479,322200.0
2007-01-03 10:30:00,15.99,16.02,15.95,15.95,152000.0,10.3479,10.3673,10.322,10.322,152000.0
2007-01-03 11:00:00,15.96,15.96,15.87,15.96,220400.0,10.3284,10.3284,10.2702,10.3284,220400.0
2007-01-03 11:30:00,15.95,15.99,15.95,15.97,176600.0,10.322,10.3479,10.322,10.3349,176600.0
2007-01-03 12:00:00,15.96,15.99,15.94,15.98,252800.0,10.3284,10.3479,10.3155,10.3414,252800.0
2007-01-03 12:30:00,15.99,16.03,15.9,15.9,264200.0,10.3479,10.3737,10.2896,10.2896,264200.0
2007-01-03 13:00:00,15.9,15.95,15.87,15.87,189600.0,10.2896,10.322,10.2702,10.2702,189600.0
2007-01-03 13:30:00,15.86,15.86,15.71,15.72,408800.0,10.2637,10.2637,10.1667,10.1731,408800.0
2007-01-03 14:00:00,15.72,15.73,15.59,15.61,561800.0,10.1731,10.1796,10.089,10.1019,561800.0
2007-01-03 14:30:00,15.61,15.61,15.52,15.55,602200.0,10.1019,10.1019,10.0437,10.0631,602200.0
2007-01-03 15:00:00,15.55,15.59,15.5,15.59,322800.0,10.0631,10.089,10.0308,10.089,322800.0
2007-01-03 15:30:00,15.59,15.7,15.55,15.68,387400.0,10.089,10.1602,10.0631,10.1472,387400.0
2007-01-04 09:30:00,15.65,15.67,15.22,15.53,707600.0,10.1278,10.1408,9.8496,10.0502,707600.0
2007-01-04 10:00:00,15.54,15.55,15.4,15.45,797400.0,10.0566,10.0631,9.966,9.9984,797400.0
2007-01-04 10:30:00,15.45,15.47,15.4,15.44,415800.0,9.9984,10.0113,9.966,9.9919,415800.0
2007-01-04 11:00:00,15.44,15.46,15.44,15.45,341600.0,9.9919,10.0049,9.9919,9.9984,341600.0
2007-01-04 11:30:00,15.45,15.46,15.43,15.44,220000.0,9.9984,10.0049,9.9855,9.9919,220000.0
2007-01-04 12:00:00,15.44,15.46,15.44,15.44,172200.0,9.9919,10.0049,9.9919,9.9919,172200.0
2007-01-04 12:30:00,15.44,15.46,15.43,15.43,329200.0,9.9919,10.0049,9.9855,9.9855,329200.0
2007-01-04 13:00:00,15.44,15.45,15.43,15.45,230800.0,9.9919,9.9984,9.9855,9.9984,230800.0
2007-01-04 13:30:00,15.45,15.45,15.43,15.44,271200.0,9.9984,9.9984,9.9855,9.9919,271200.0
2007-01-04 14:00:00,15.43,15.45,15.41,15.45,273800.0,9.9855,9.9984,9.9725,9.9984,273800.0
2007-01-04 14:30:00,15.45,15.53,15.43,15.53,448800.0,9.9984,10.0502,9.9855,10.0502,448800.0
2007-01-04 15:00:00,15.53,15.58,15.49,15.52,268800.0,10.0502,10.0825,10.0243,10.0437,268800.0
2007-01-04 15:30:00,15.52,15.61,15.52,15.57,378400.0,10.0437,10.1019,10.0437,10.0761,378400.0
2007-01-05 09:30:00,15.45,15.55,15.36,15.4,244200.0,9.9984,10.0631,9.9402,9.966,244200.0
2007-01-05 10:00:00,15.39,15.5,15.39,15.42,221200.0,9.9596,10.0308,9.9596,9.979,221200.0
2007-01-05 10:30:00,15.43,15.45,15.4,15.4,195800.0,9.9855,9.9984,9.966,9.966,195800.0
2007-01-05 11:00:00,15.4,15.42,15.31,15.36,248200.0,9.966,9.979,9.9078,9.9402,248200.0
2007-01-05 11:30:00,15.36,15.45,15.35,15.42,363800.0,9.9402,9.9984,9.9337,9.979,363800.0
2007-01-05 12:00:00,15.42,15.44,15.42,15.43,146600.0,9.979,9.9919,9.979,9.9855,146600.0
2007-01-05 12:30:00,15.43,15.45,15.4,15.43,90200.0,9.9855,9.9984,9.966,9.9855,90200.0
2007-01-05 13:00:00,15.43,15.45,15.4,15.45,146800.0,9.9855,9.9984,9.966,9.9984,146800.0
2007-01-05 13:30:00,15.45,15.45,15.42,15.45,132400.0,9.9984,9.9984,9.979,9.9984,132400.0
2007-01-05 14:00:00,15.45,15.48,15.43,15.45,163400.0,9.9984,10.0178,9.9855,9.9984,163400.0
2007-01-05 14:30:00,15.44,15.47,15.43,15.44,166000.0,9.9919,10.0113,9.9855,9.9919,166000.0
2007-01-05 15:00:00,15.44,15.49,15.43,15.47,418800.0,9.9919,10.0243,9.9855,10.0113,418800.0
2007-01-05 15:30:00,15.46,15.59,15.46,15.55,1019600.0,10.0049,10.089,10.0049,10.0631,1019600.0
2007-01-08 09:30:00,15.53,15.81,15.47,15.78,784400.0,10.0502,10.2314,10.0113,10.212,784400.0
2007-01-08 10:00:00,15.79,15.9,15.75,15.81,504000.0,10.2184,10.2896,10.1925,10.2314,504000.0
2007-01-08 10:30:00,15.81,15.85,15.8,15.8,295400.0,10.2314,10.2573,10.2249,10.2249,295400.0
2007-01-08 11:00:00,15.8,15.8,15.72,15.75,285200.0,10.2249,10.2249,10.1731,10.1925,285200.0
2007-01-08 11:30:00,15.75,15.76,15.64,15.7,236800.0,10.1925,10.199,10.1214,10.1602,236800.0
2007-01-08 12:00:00,15.7,15.71,15.65,15.65,153800.0,10.1602,10.1667,10.1278,10.1278,153800.0
2007-01-08 12:30:00,15.65,15.68,15.65,15.67,103600.0,10.1278,10.1472,10.1278,10.1408,103600.0
2007-01-08 13:00:00,15.67,15.83,15.65,15.83,305000.0,10.1408,10.2443,10.1278,10.2443,305000.0
2007-01-08 13:30:00,15.83,15.83,15.74,15.74,274800.0,10.2443,10.2443,10.1861,10.1861,274800.0
2007-01-08 14:00:00,15.74,15.81,15.74,15.74,638400.0,10.1861,10.2314,10.1861,10.1861,638400.0
2007-01-08 14:30:00,15.75,15.76,15.74,15.76,184600.0,10.1925,10.199,10.1861,10.199,184600.0
2007-01-08 15:00:00,15.75,15.76,15.71,15.72,160600.0,10.1925,10.199,10.1667,10.1731,160600.0
2007-01-08 15:30:00,15.71,15.71,15.62,15.63,515400.0,10.1667,10.1667,10.1084,10.1149,515400.0
2007-01-09 09:30:00,15.7,16.26,15.64,16.21,1957000.0,10.1602,10.5226,10.1214,10.4902,1957000.0
2007-01-09 10:00:00,16.2,16.49,16.2,16.44,1450200.0,10.4838,10.6714,10.4838,10.6391,1450200.0
2007-01-09 10:30:00,16.44,16.7,16.36,16.48,871800.0,10.6391,10.8073,10.5873,10.665,871800.0
2007-01-09 11:00:00,16.48,16.51,16.28,16.31,586200.0,10.665,10.6844,10.5355,10.5549,586200.0
2007-01-09 11:30:00,16.32,16.33,16.17,16.22,399200.0,10.5614,10.5679,10.4643,10.4967,399200.0
2007-01-09 12:00:00,16.23,16.25,16.11,16.14,245400.0,10.5032,10.5161,10.4255,10.4449,245400.0
2007-01-09 12:30:00,16.15,16.21,16.1,16.21,306200.0,10.4514,10.4902,10.419,10.4902,306200.0
2007-01-09 13:00:00,16.21,16.27,16.19,16.25,257400.0,10.4902,10.5291,10.4773,10.5161,257400.0
2007-01-09 13:30:00,16.25,16.4,16.25,16.27,324600.0,10.5161,10.6132,10.5161,10.5291,324600.0
2007-01-09 14:00:00,16.28,16.35,16.23,16.35,275000.0,10.5355,10.5808,10.5032,10.5808,275000.0
2007-01-09 14:30:00,16.36,16.46,16.35,16.39,437000.0,10.5873,10.652,10.5808,10.6067,437000.0
2007-01-09 15:00:00,16.39,16.54,16.37,16.5,510200.0,10.6067,10.7038,10.5938,10.6779,510200.0
2007-01-09 15:30:00,16.51,16.6,16.47,16.56,1082800.0,10.6844,10.7426,10.6585,10.7167,1082800.0
2007-01-10 09:30:00,16.45,16.46,16.27,16.33,280800.0,10.6455,10.652,10.5291,10.5679,280800.0
2007-01-10 10:00:00,16.34,16.5,16.32,16.45,285800.0,10.5744,10.6779,10.5614,10.6455,285800.0
2007-01-10 10:30:00,16.45,16.54,16.43,16.51,202800.0,10.6455,10.7038,10.6326,10.6844,202800.0
2007-01-10 11:00:00,16.51,16.58,16.43,16.48,223000.0,10.6844,10.7297,10.6326,10.665,223000.0
2007-01-10 11:30:00,16.48,16.48,16.4,16.4,809200.0,10.665,10.665,10.6132,10.6132,809200.0
2007-01-10 12:00:00,16.41,16.42,16.36,16.38,128600.0,10.6197,10.6261,10.5873,10.6002,128600.0
2007-01-10 12:30:00,16.37,16.4,16.35,16.38,199000.0,10.5938,10.6132,10.5808,10.6002,199000.0
2007-01-10 13:00:00,16.38,16.4,16.31,16.33,216600.0,10.6002,10.6132,10.5549,10.5679,216600.0
2007-01-10 13:30:00,16.33,16.38,16.3,16.37,160400.0,10.5679,10.6002,10.5485,10.5938,160400.0
2007-01-10 14:00:00,16.38,16.43,16.38,16.41,234200.0,10.6002,10.6326,10.6002,10.6197,234200.0
2007-01-10 14:30:00,16.41,16.45,16.38,16.39,285000.0,10.6197,10.6455,10.6002,10.6067,285000.0
2007-01-10 15:00:00,16.39,16.43,16.37,16.4,301000.0,10.6067,10.6326,10.5938,10.6132,301000.0
2007-01-10 15:30:00,16.4,16.5,16.38,16.45,464800.0,10.6132,10.6779,10.6002,10.6455,464800.0
2007-01-11 09:30:00,16.45,16.79,16.45,16.75,770000.0,10.6455,10.8656,10.6455,10.8397,770000.0
2007-01-11 10:00:00,16.75,16.82,16.67,16.82,367000.0,10.8397,10.885,10.7879,10.885,367000.0
2007-01-11 10:30:00,16.83,17.11,16.8,17.07,594000.0,10.8915,11.0727,10.872,11.0468,594000.0
2007-01-11 11:00:00,17.07,17.2,17.07,17.18,471800.0,11.0468,11.1309,11.0468,11.118,471800.0
2007-01-11 11:30:00,17.19,17.43,17.15,17.35,834600.0,11.1244,11.2797,11.0985,11.228,834600.0
2007-01-11 12:00:00,17.35,17.5,17.3,17.41,530600.0,11.228,11.325,11.1956,11.2668,530600.0
2007-01-11 12:30:00,17.41,17.41,17.24,17.29,270000.0,11.2668,11.2668,11.1568,11.1891,270000.0
2007-01-11 13:00:00,17.29,17.29,17.19,17.23,274600.0,11.1891,11.1891,11.1244,11.1503,274600.0
2007-01-11 13:30:00,17.23,17.25,17.23,17.25,115000.0,11.1503,11.1633,11.1503,11.1633,115000.0
2007-01-11 14:00:00,17.24,17.29,17.23,17.27,196800.0,11.1568,11.1891,11.1503,11.1762,196800.0
2007-01-11 14:30:00,17.27,17.4,17.27,17.35,254000.0,11.1762,11.2603,11.1762,11.228,254000.0
2007-01-11 15:00:00,17.35,17.37,17.29,17.3,333000.0,11.228,11.2409,11.1891,11.1956,333000.0
2007-01-11 15:30:00,17.3,17.35,17.29,17.3,716600.0,11.1956,11.228,11.1891,11.1956,716600.0
2007-01-12 09:30:00,17.25,17.45,17.15,17.4,358800.0,11.1633,11.2927,11.0985,11.2603,358800.0
2007-01-12 10:00:00,17.4,17.43,17.28,17.28,307600.0,11.2603,11.2797,11.1827,11.1827,307600.0
2007-01-12 10:30:00,17.28,17.36,17.23,17.35,266400.0,11.1827,11.2344,11.1503,11.228,266400.0
2007-01-12 11:00:00,17.35,17.37,17.31,17.36,206400.0,11.228,11.2409,11.2021,11.2344,206400.0
2007-01-12 11:30:00,17.36,17.43,17.34,17.43,233800.0,11.2344,11.2797,11.2215,11.2797,233800.0
2007-01-12 12:00:00,17.43,17.43,17.34,17.39,165000.0,11.2797,11.2797,11.2215,11.2539,165000.0
2007-01-12 12:30:00,17.39,17.49,17.39,17.49,127400.0,11.2539,11.3186,11.2539,11.3186,127400.0
2007-01-12 13:00:00,17.49,17.56,17.49,17.55,228600.0,11.3186,11.3639,11.3186,11.3574,228600.0
2007-01-12 13:30:00,17.55,17.57,17.5,17.51,170200.0,11.3574,11.3703,11.325,11.3315,170200.0
2007-01-12 14:00:00,17.51,17.53,17.45,17.45,332600.0,11.3315,11.3445,11.2927,11.2927,332600.0
2007-01-12 14:30:00,17.46,17.46,17.4,17.42,156600.0,11.2992,11.2992,11.2603,11.2733,156600.0
2007-01-12 15:00:00,17.42,17.5,17.4,17.48,221600.0,11.2733,11.325,11.2603,11.3121,221600.0
2007-01-12 15:30:00,17.48,17.53,17.47,17.53,328600.0,11.3121,11.3445,11.3056,11.3445,328600.0
2007-01-16 09:30:00,17.48,17.66,17.41,17.65,296200.0,11.3121,11.4286,11.2668,11.4221,296200.0
2007-01-16 10:00:00,17.64,17.71,17.58,17.58,260600.0,11.4156,11.4609,11.3768,11.3768,260600.0
2007-01-16 10:30:00,17.58,17.63,17.52,17.53,336400.0,11.3768,11.4092,11.338,11.3445,336400.0
2007-01-16 11:00:00,17.53,17.59,17.53,17.55,129600.0,11.3445,11.3833,11.3445,11.3574,129600.0
2007-01-16 11:30:00,17.55,17.59,17.55,17.56,158000.0,11.3574,11.3833,11.3574,11.3639,158000.0
2007-01-16 12:00:00,17.57,17.57,17.45,17.45,81400.0,11.3703,11.3703,11.2927,11.2927,81400.0
2007-01-16 12:30:00,17.45,17.5,17.41,17.41,201200.0,11.2927,11.325,11.2668,11.2668,201200.0
2007-01-16 13:00:00,17.41,17.46,17.41,17.46,103000.0,11.2668,11.2992,11.2668,11.2992,103000.0
2007-01-16 13:30:00,17.46,17.5,17.45,17.48,152800.0,11.2992,11.325,11.2927,11.3121,152800.0
2007-01-16 14:00:00,17.48,17.51,17.47,17.5,168400.0,11.3121,11.3315,11.3056,11.325,168400.0
2007-01-16 14:30:00,17.5,17.5,17.46,17.49,180400.0,11.325,11.325,11.2992,11.3186,180400.0
2007-01-16 15:00:00,17.5,17.52,17.46,17.52,655200.0,11.325,11.338,11.2992,11.338,655200.0
2007-01-16 15:30:00,17.52,17.53,17.47,17.47,414800.0,11.338,11.3445,11.3056,11.3056,414800.0
2007-01-17 09:30:00,17.39,17.4,17.28,17.31,249800.0,11.2539,11.2603,11.1827,11.2021,249800.0
2007-01-17 10:00:00,17.31,17.32,17.25,17.27,180800.0,11.2021,11.2086,11.1633,11.1762,180800.0
2007-01-17 10:30:00,17.25,17.28,17.25,17.25,184600.0,11.1633,11.1827,11.1633,11.1633,184600.0
2007-01-17 11:00:00,17.25,17.28,17.22,17.26,216000.0,11.1633,11.1827,11.1438,11.1697,216000.0
2007-01-17 11:30:00,17.26,17.34,17.26,17.33,134600.0,11.1697,11.2215,11.1697,11.215,134600.0
2007-01-17 12:00:00,17.33,17.35,17.31,17.31,99400.0,11.215,11.228,11.2021,11.2021,99400.0
2007-01-17 12:30:00,17.31,17.31,17.28,17.31,113000.0,11.2021,11.2021,11.1827,11.2021,113000.0
2007-01-17 13:00:00,17.31,17.33,17.3,17.33,100800.0,11.2021,11.215,11.1956,11.215,100800.0
2007-01-17 13:30:00,17.33,17.33,17.27,17.28,176800.0,11.215,11.215,11.1762,11.1827,176800.0
2007-01-17 14:00:00,17.28,17.33,17.25,17.29,330200.0,11.1827,11.215,11.1633,11.1891,330200.0
2007-01-17 14:30:00,17.29,17.29,17.15,17.22,455200.0,11.1891,11.1891,11.0985,11.1438,455200.0
2007-01-17 15:00:00,17.22,17.27,17.17,17.18,373600.0,11.1438,11.1762,11.1115,11.118,373600.0
2007-01-17 15:30:00,17.18,17.29,17.18,17.25,533200.0,11.118,11.1891,11.118,11.1633,533200.0
2007-01-18 09:30:00,17.25,17.38,17.23,17.24,281000.0,11.1633,11.2474,11.1503,11.1568,281000.0
2007-01-18 10:00:00,17.23,17.24,17.16,17.23,156200.0,11.1503,11.1568,11.105,11.1503,156200.0
2007-01-18 10:30:00,17.23,17.28,17.22,17.26,130000.0,11.1503,11.1827,11.1438,11.1697,130000.0
2007-01-18 11:00:00,17.27,17.35,17.26,17.33,144600.0,11.1762,11.228,11.1697,11.215,144600.0
2007-01-18 11:30:00,17.33,17.38,17.32,17.38,64400.0,11.215,11.2474,11.2086,11.2474,64400.0
2007-01-18 12:00:00,17.38,17.53,17.38,17.45,191600.0,11.2474,11.3445,11.2474,11.2927,191600.0
2007-01-18 12:30:00,17.45,17.47,17.43,17.47,66800.0,11.2927,11.3056,11.2797,11.3056,66800.0
2007-01-18 13:00:00,17.47,17.48,17.4,17.4,103600.0,11.3056,11.3121,11.2603,11.2603,103600.0
2007-01-18 13:30:00,17.39,17.4,17.32,17.32,77400.0,11.2539,11.2603,11.2086,11.2086,77400.0
2007-01-18 14:00:00,17.32,17.35,17.31,17.33,115800.0,11.2086,11.228,11.2021,11.215,115800.0
2007-01-18 14:30:00,17.33,17.35,17.27,17.35,167400.0,11.215,11.228,11.1762,11.228,167400.0
2007-01-18 15:00:00,17.35,17.36,17.33,17.36,112800.0,11.228,11.2344,11.215,11.2344,112800.0
2007-01-18 15:30:00,17.36,17.36,17.32,17.32,213600.0,11.2344,11.2344,11.2086,11.2086,213600.0
2007-01-19 09:30:00,17.24,17.33,17.16,17.18,206200.0,11.1568,11.215,11.105,11.118,206200.0
2007-01-19 10:00:00,17.18,17.23,17.17,17.17,211400.0,11.118,11.1503,11.1115,11.1115,211400.0
2007-01-19 10:30:00,17.18,17.19,17.1,17.16,282800.0,11.118,11.1244,11.0662,11.105,282800.0
2007-01-19 11:00:00,17.16,17.2,17.16,17.2,176800.0,11.105,11.1309,11.105,11.1309,176800.0
2007-01-19 11:30:00,17.18,17.2,17.16,17.2,137200.0,11.118,11.1309,11.105,11.1309,137200.0
2007-01-19 12:00:00,17.19,17.21,17.17,17.18,115400.0,11.1244,11.1374,11.1115,11.118,115400.0
2007-01-19 12:30:00,17.18,17.2,17.16,17.18,56000.0,11.118,11.1309,11.105,11.118,56000.0
2007-01-19 13:00:00,17.19,17.2,17.18,17.2,54200.0,11.1244,11.1309,11.118,11.1309,54200.0
2007-01-19 13:30:00,17.2,17.21,17.18,17.21,94800.0,11.1309,11.1374,11.118,11.1374,94800.0
2007-01-19 14:00:00,17.2,17.23,17.18,17.22,197000.0,11.1309,11.1503,11.118,11.1438,197000.0
2007-01-19 14:30:00,17.23,17.25,17.21,17.24,56000.0,11.1503,11.1633,11.1374,11.1568,56000.0
2007-01-19 15:00:00,17.24,17.24,17.2,17.23,142400.0,11.1568,11.1568,11.1309,11.1503,142400.0
2007-01-19 15:30:00,17.23,17.28,17.23,17.25,192200.0,11.1503,11.1827,11.1503,11.1633,192200.0
2007-01-22 09:30:00,17.33,17.36,17.11,17.14,117800.0,11.215,11.2344,11.0727,11.0921,117800.0
2007-01-22 10:00:00,17.14,17.14,16.99,17.04,86000.0,11.0921,11.0921,10.995,11.0274,86000.0
2007-01-22 10:30:00,17.03,17.03,16.93,16.95,185600.0,11.0209,11.0209,10.9562,10.9691,185600.0
2007-01-22 11:00:00,16.95,16.98,16.91,16.96,97200.0,10.9691,10.9885,10.9432,10.9756,97200.0
2007-01-22 11:30:00,16.96,16.99,16.93,16.95,146400.0,10.9756,10.995,10.9562,10.9691,146400.0
2007-01-22 12:00:00,16.96,16.97,16.93,16.95,86000.0,10.9756,10.9821,10.9562,10.9691,86000.0
2007-01-22 12:30:00,16.95,16.99,16.94,16.98,52800.0,10.9691,10.995,10.9626,10.9885,52800.0
2007-01-22 13:00:00,16.99,17.05,16.98,17.05,105000.0,10.995,11.0338,10.9885,11.0338,105000.0
2007-01-22 13:30:00,17.05,17.07,17.02,17.06,52400.0,11.0338,11.0468,11.0144,11.0403,52400.0
2007-01-22 14:00:00,17.06,17.16,17.06,17.06,74000.0,11.0403,11.105,11.0403,11.0403,74000.0
2007-01-22 14:30:00,17.06,17.08,17.03,17.07,43200.0,11.0403,11.0532,11.0209,11.0468,43200.0
2007-01-22 15:00:00,17.07,17.08,17.0,17.01,80000.0,11.0468,11.0532,11.0015,11.0079,80000.0
2007-01-22 15:30:00,17.02,17.06,17.01,17.03,159000.0,11.0144,11.0403,11.0079,11.0209,159000.0
2007-01-23 09:30:00,17.06,17.14,16.99,17.08,97200.0,11.0403,11.0921,10.995,11.0532,97200.0
2007-01-23 10:00:00,17.08,17.25,17.04,17.25,186800.0,11.0532,11.1633,11.0274,11.1633,186800.0
2007-01-23 10:30:00,17.25,17.25,17.22,17.24,115400.0,11.1633,11.1633,11.1438,11.1568,115400.0
2007-01-23 11:00:00,17.24,17.24,17.23,17.23,47400.0,11.1568,11.1568,11.1503,11.1503,47400.0
2007-01-23 11:30:00,17.23,17.24,17.17,17.18,52400.0,11.1503,11.1568,11.1115,11.118,52400.0
2007-01-23 12:00:00,17.18,17.21,17.18,17.21,48400.0,11.118,11.1374,11.118,11.1374,48400.0
2007-01-23 12:30:00,17.21,17.24,17.18,17.24,33600.0,11.1374,11.1568,11.118,11.1568,33600.0
2007-01-23 13:00:00,17.24,17.25,17.22,17.24,70400.0,11.1568,11.1633,11.1438,11.1568,70400.0
2007-01-23 13:30:00,17.25,17.25,17.19,17.21,76600.0,11.1633,11.1633,11.1244,11.1374,76600.0
2007-01-23 14:00:00,17.21,17.21,17.14,17.14,76200.0,11.1374,11.1374,11.0921,11.0921,76200.0
2007-01-23 14:30:00,17.14,17.14,17.07,17.1,76400.0,11.0921,11.0921,11.0468,11.0662,76400.0
2007-01-23 15:00:00,17.1,17.14,17.09,17.1,74200.0,11.0662,11.0921,11.0597,11.0662,74200.0
2007-01-23 15:30:00,17.11,17.13,17.04,17.06,185000.0,11.0727,11.0856,11.0274,11.0403,185000.0
2007-01-24 09:30:00,17.1,17.32,17.1,17.24,543200.0,11.0979,11.2407,11.0979,11.1888,543200.0
2007-01-24 10:00:00,17.24,17.37,17.2,17.22,268000.0,11.1888,11.2732,11.1628,11.1758,268000.0
2007-01-24 10:30:00,17.21,17.41,17.2,17.41,268600.0,11.1693,11.2991,11.1628,11.2991,268600.0
2007-01-24 11:00:00,17.41,17.6,17.39,17.59,413200.0,11.2991,11.4224,11.2861,11.4159,413200.0
2007-01-24 11:30:00,17.57,17.83,17.55,17.66,569000.0,11.403,11.5717,11.39,11.4614,569000.0
2007-01-24 12:00:00,17.65,17.66,17.49,17.5,620600.0,11.4549,11.4614,11.351,11.3575,620600.0
2007-01-24 12:30:00,17.49,17.51,17.42,17.46,247600.0,11.351,11.364,11.3056,11.3316,247600.0
2007-01-24 13:00:00,17.46,17.5,17.44,17.5,516000.0,11.3316,11.3575,11.3186,11.3575,516000.0
2007-01-24 13:30:00,17.5,17.5,17.43,17.47,130200.0,11.3575,11.3575,11.3121,11.3381,130200.0
2007-01-24 14:00:00,17.47,17.48,17.34,17.4,250600.0,11.3381,11.3445,11.2537,11.2926,250600.0
2007-01-24 14:30:00,17.4,17.44,17.38,17.4,150600.0,11.2926,11.3186,11.2796,11.2926,150600.0
2007-01-24 15:00:00,17.39,17.48,17.37,17.45,280200.0,11.2861,11.3445,11.2732,11.3251,280200.0
2007-01-24 15:30:00,17.45,17.5,17.4,17.45,561400.0,11.3251,11.3575,11.2926,11.3251,561400.0
2007-01-25 09:30:00,17.43,17.43,17.25,17.27,73600.0,11.3121,11.3121,11.1953,11.2083,73600.0
2007-01-25 10:00:00,17.27,17.29,17.21,17.27,177400.0,11.2083,11.2212,11.1693,11.2083,177400.0
2007-01-25 10:30:00,17.26,17.28,17.16,17.18,296600.0,11.2018,11.2147,11.1369,11.1498,296600.0
2007-01-25 11:00:00,17.18,17.25,17.18,17.22,102800.0,11.1498,11.1953,11.1498,11.1758,102800.0
2007-01-25 11:30:00,17.22,17.23,17.16,17.18,79000.0,11.1758,11.1823,11.1369,11.1498,79000.0
2007-01-25 12:00:00,17.18,17.2,17.15,17.18,57200.0,11.1498,11.1628,11.1304,11.1498,57200.0
2007-01-25 12:30:00,17.18,17.18,17.15,17.15,36600.0,11.1498,11.1498,11.1304,11.1304,36600.0
2007-01-25 13:00:00,17.17,17.18,17.14,17.14,28200.0,11.1434,11.1498,11.1239,11.1239,28200.0
2007-01-25 13:30:00,17.14,17.14,17.08,17.11,143800.0,11.1239,11.1239,11.0849,11.1044,143800.0
2007-01-25 14:00:00,17.11,17.11,16.99,17.0,204600.0,11.1044,11.1044,11.0265,11.033,204600.0
2007-01-25 14:30:00,17.0,17.11,17.0,17.1,222400.0,11.033,11.1044,11.033,11.0979,222400.0
2007-01-25 15:00:00,17.1,17.1,17.04,17.1,178800.0,11.0979,11.0979,11.059,11.0979,178800.0
2007-01-25 15:30:00,17.1,17.18,17.09,17.14,283600.0,11.0979,11.1498,11.0914,11.1239,283600.0
2007-01-26 09:30:00,17.2,17.25,17.03,17.08,86600.0,11.1628,11.1953,11.0525,11.0849,86600.0
2007-01-26 10:00:00,17.07,17.11,16.95,17.0,148600.0,11.0785,11.1044,11.0006,11.033,148600.0
2007-01-26 10:30:00,17.0,17.04,17.0,17.03,174800.0,11.033,11.059,11.033,11.0525,174800.0
2007-01-26 11:00:00,17.03,17.03,16.98,17.0,99800.0,11.0525,11.0525,11.02,11.033,99800.0
2007-01-26 11:30:00,17.0,17.06,16.96,17.06,138800.0,11.033,11.072,11.0071,11.072,138800.0
2007-01-26 12:00:00,17.07,17.11,17.06,17.08,91200.0,11.0785,11.1044,11.072,11.0849,91200.0
2007-01-26 12:30:00,17.08,17.11,17.07,17.11,71400.0,11.0849,11.1044,11.0785,11.1044,71400.0
2007-01-26 13:00:00,17.11,17.11,17.08,17.1,69000.0,11.1044,11.1044,11.0849,11.0979,69000.0
2007-01-26 13:30:00,17.1,17.11,17.1,17.11,70600.0,11.0979,11.1044,11.0979,11.1044,70600.0
2007-01-26 14:00:00,17.11,17.14,17.09,17.11,71600.0,11.1044,11.1239,11.0914,11.1044,71600.0
2007-01-26 14:30:00,17.12,17.16,17.08,17.15,117000.0,11.1109,11.1369,11.0849,11.1304,117000.0
2007-01-26 15:00:00,17.15,17.18,17.13,17.15,166400.0,11.1304,11.1498,11.1174,11.1304,166400.0
2007-01-26 15:30:00,17.15,17.17,17.09,17.14,342000.0,11.1304,11.1434,11.0914,11.1239,342000.0
2007-01-29 09:30:00,17.15,17.45,17.15,17.31,252000.0,11.1304,11.3251,11.1304,11.2342,252000.0
2007-01-29 10:00:00,17.31,17.39,17.24,17.24,180000.0,11.2342,11.2861,11.1888,11.1888,180000.0
2007-01-29 10:30:00,17.24,17.29,17.24,17.25,193000.0,11.1888,11.2212,11.1888,11.1953,193000.0
2007-01-29 11:00:00,17.25,17.25,17.18,17.21,103200.0,11.1953,11.1953,11.1498,11.1693,103200.0
2007-01-29 11:30:00,17.2,17.24,17.2,17.24,120800.0,11.1628,11.1888,11.1628,11.1888,120800.0
2007-01-29 12:00:00,17.24,17.27,17.22,17.27,141800.0,11.1888,11.2083,11.1758,11.2083,141800.0
2007-01-29 12:30:00,17.27,17.36,17.27,17.35,154200.0,11.2083,11.2667,11.2083,11.2602,154200.0
2007-01-29 13:00:00,17.35,17.35,17.31,17.31,66200.0,11.2602,11.2602,11.2342,11.2342,66200.0
2007-01-29 13:30:00,17.31,17.31,17.17,17.18,139600.0,11.2342,11.2342,11.1434,11.1498,139600.0
2007-01-29 14:00:00,17.18,17.22,17.15,17.17,104400.0,11.1498,11.1758,11.1304,11.1434,104400.0
2007-01-29 14:30:00,17.18,17.2,17.15,17.18,124400.0,11.1498,11.1628,11.1304,11.1498,124400.0
2007-01-29 15:00:00,17.18,17.19,17.15,17.16,131000.0,11.1498,11.1563,11.1304,11.1369,131000.0
2007-01-29 15:30:00,17.16,17.22,17.16,17.21,141800.0,11.1369,11.1758,11.1369,11.1693,141800.0
2007-01-30 09:30:00,17.26,17.35,17.24,17.27,93200.0,11.2018,11.2602,11.1888,11.2083,93200.0
2007-01-30 10:00:00,17.28,17.3,17.21,17.22,48000.0,11.2147,11.2277,11.1693,11.1758,48000.0
2007-01-30 10:30:00,17.23,17.24,17.16,17.18,80000.0,11.1823,11.1888,11.1369,11.1498,80000.0
2007-01-30 11:00:00,17.18,17.27,17.18,17.24,111400.0,11.1498,11.2083,11.1498,11.1888,111400.0
2007-01-30 11:30:00,17.24,17.25,17.18,17.21,82400.0,11.1888,11.1953,11.1498,11.1693,82400.0
2007-01-30 12:00:00,17.21,17.21,17.17,17.2,71600.0,11.1693,11.1693,11.1434,11.1628,71600.0
2007-01-30 12:30:00,17.19,17.25,17.16,17.16,124200.0,11.1563,11.1953,11.1369,11.1369,124200.0
2007-01-30 13:00:00,17.16,17.16,17.07,17.09,232400.0,11.1369,11.1369,11.0785,11.0914,232400.0
2007-01-30 13:30:00,17.09,17.13,17.07,17.09,81400.0,11.0914,11.1174,11.0785,11.0914,81400.0
2007-01-30 14:00:00,17.09,17.14,17.06,17.11,115000.0,11.0914,11.1239,11.072,11.1044,115000.0
2007-01-30 14:30:00,17.11,17.11,17.05,17.07,52600.0,11.1044,11.1044,11.0655,11.0785,52600.0
2007-01-30 15:00:00,17.07,17.11,17.07,17.07,111000.0,11.0785,11.1044,11.0785,11.0785,111000.0
2007-01-30 15:30:00,17.07,17.11,17.04,17.11,229400.0,11.0785,11.1044,11.059,11.1044,229400.0
2007-01-31 09:30:00,17.03,17.1,17.0,17.03,224400.0,11.0525,11.0979,11.033,11.0525,224400.0
2007-01-31 10:00:00,17.04,17.08,16.96,17.05,383400.0,11.059,11.0849,11.0071,11.0655,383400.0
2007-01-31 10:30:00,17.05,17.21,17.05,17.17,318600.0,11.0655,11.1693,11.0655,11.1434,318600.0
2007-01-31 11:00:00,17.17,17.18,17.13,17.13,149400.0,11.1434,11.1498,11.1174,11.1174,149400.0
2007-01-31 11:30:00,17.13,17.31,17.13,17.3,301200.0,11.1174,11.2342,11.1174,11.2277,301200.0
2007-01-31 12:00:00,17.3,17.31,17.25,17.26,171400.0,11.2277,11.2342,11.1953,11.2018,171400.0
2007-01-31 12:30:00,17.25,17.34,17.25,17.34,151800.0,11.1953,11.2537,11.1953,11.2537,151800.0
2007-01-31 13:00:00,17.34,17.41,17.34,17.4,143000.0,11.2537,11.2991,11.2537,11.2926,143000.0
2007-01-31 13:30:00,17.4,17.43,17.39,17.42,104000.0,11.2926,11.3121,11.2861,11.3056,104000.0
2007-01-31 14:00:00,17.42,17.5,17.38,17.43,195200.0,11.3056,11.3575,11.2796,11.3121,195200.0
2007-01-31 14:30:00,17.43,17.5,17.43,17.48,265800.0,11.3121,11.3575,11.3121,11.3445,265800.0
2007-01-31 15:00:00,17.48,17.5,17.47,17.48,261600.0,11.3445,11.3575,11.3381,11.3445,261600.0
2007-01-31 15:30:00,17.47,17.52,17.46,17.47,749000.0,11.3381,11.3705,11.3316,11.3381,749000.0
2007-02-01 09:30:00,17.54,17.6,17.48,17.6,297600.0,11.3835,11.4224,11.3445,11.4224,297600.0
2007-02-01 10:00:00,17.6,17.6,17.56,17.57,133800.0,11.4224,11.4224,11.3965,11.403,133800.0
2007-02-01 10:30:00,17.57,17.59,17.55,17.58,299400.0,11.403,11.4159,11.39,11.4094,299400.0
2007-02-01 11:00:00,17.58,17.58,17.5,17.52,118200.0,11.4094,11.4094,11.3575,11.3705,118200.0
2007-02-01 11:30:00,17.53,17.53,17.5,17.52,141000.0,11.377,11.377,11.3575,11.3705,141000.0
2007-02-01 12:00:00,17.52,17.56,17.52,17.54,135800.0,11.3705,11.3965,11.3705,11.3835,135800.0
2007-02-01 12:30:00,17.54,17.59,17.53,17.58,142400.0,11.3835,11.4159,11.377,11.4094,142400.0
2007-02-01 13:00:00,17.59,17.6,17.57,17.59,99400.0,11.4159,11.4224,11.403,11.4159,99400.0
2007-02-01 13:30:00,17.59,17.63,17.59,17.6,184200.0,11.4159,11.4419,11.4159,11.4224,184200.0
2007-02-01 14:00:00,17.6,17.64,17.6,17.64,248000.0,11.4224,11.4484,11.4224,11.4484,248000.0
2007-02-01 14:30:00,17.64,17.77,17.64,17.72,364600.0,11.4484,11.5328,11.4484,11.5003,364600.0
2007-02-01 15:00:00,17.72,17.93,17.72,17.93,603200.0,11.5003,11.6366,11.5003,11.6366,603200.0
2007-02-01 15:30:00,17.93,18.06,17.8,17.94,983800.0,11.6366,11.721,11.5522,11.6431,983800.0
2007-02-02 09:30:00,17.94,18.0,17.88,17.91,174800.0,11.6431,11.682,11.6041,11.6236,174800.0
2007-02-02 10:00:00,17.92,18.12,17.9,18.07,364200.0,11.6301,11.7599,11.6171,11.7275,364200.0
2007-02-02 10:30:00,18.08,18.08,17.97,17.98,259600.0,11.734,11.734,11.6626,11.669,259600.0
2007-02-02 11:00:00,17.98,18.0,17.93,17.93,181400.0,11.669,11.682,11.6366,11.6366,181400.0
2007-02-02 11:30:00,17.93,17.96,17.9,17.93,168000.0,11.6366,11.6561,11.6171,11.6366,168000.0
2007-02-02 12:00:00,17.93,17.93,17.85,17.85,195600.0,11.6366,11.6366,11.5847,11.5847,195600.0
2007-02-02 12:30:00,17.85,17.86,17.8,17.8,133200.0,11.5847,11.5912,11.5522,11.5522,133200.0
2007-02-02 13:00:00,17.8,17.8,17.77,17.77,98000.0,11.5522,11.5522,11.5328,11.5328,98000.0
2007-02-02 13:30:00,17.78,17.82,17.77,17.8,48800.0,11.5392,11.5652,11.5328,11.5522,48800.0
2007-02-02 14:00:00,17.8,17.8,17.77,17.77,68800.0,11.5522,11.5522,11.5328,11.5328,68800.0
2007-02-02 14:30:00,17.77,17.83,17.75,17.82,106000.0,11.5328,11.5717,11.5198,11.5652,106000.0
2007-02-02 15:00:00,17.82,17.83,17.8,17.82,78600.0,11.5652,11.5717,11.5522,11.5652,78600.0
2007-02-02 15:30:00,17.81,17.84,17.78,17.8,592600.0,11.5587,11.5782,11.5392,11.5522,592600.0
2007-02-05 09:30:00,17.75,17.82,17.65,17.67,94600.0,11.5198,11.5652,11.4549,11.4679,94600.0
2007-02-05 10:00:00,17.67,17.67,17.56,17.61,136800.0,11.4679,11.4679,11.3965,11.4289,136800.0
2007-02-05 10:30:00,17.61,17.67,17.61,17.63,72800.0,11.4289,11.4679,11.4289,11.4419,72800.0
2007-02-05 11:00:00,17.62,17.64,17.61,17.62,31200.0,11.4354,11.4484,11.4289,11.4354,31200.0
2007-02-05 11:30:00,17.62,17.63,17.59,17.61,54400.0,11.4354,11.4419,11.4159,11.4289,54400.0
2007-02-05 12:00:00,17.61,17.64,17.61,17.63,27400.0,11.4289,11.4484,11.4289,11.4419,27400.0
2007-02-05 12:30:00,17.63,17.66,17.61,17.64,37400.0,11.4419,11.4614,11.4289,11.4484,37400.0
2007-02-05 13:00:00,17.63,17.67,17.63,17.65,38000.0,11.4419,11.4679,11.4419,11.4549,38000.0
2007-02-05 13:30:00,17.65,17.66,17.63,17.63,49200.0,11.4549,11.4614,11.4419,11.4419,49200.0
2007-02-05 14:00:00,17.63,17.66,17.6,17.61,45600.0,11.4419,11.4614,11.4224,11.4289,45600.0
2007-02-05 14:30:00,17.61,17.63,17.61,17.63,50800.0,11.4289,11.4419,11.4289,11.4419,50800.0
2007-02-05 15:00:00,17.62,17.66,17.61,17.61,89600.0,11.4354,11.4614,11.4289,11.4289,89600.0
2007-02-05 15:30:00,17.61,17.65,17.57,17.57,143000.0,11.4289,11.4549,11.403,11.403,143000.0
2007-02-06 09:30:00,17.61,17.75,17.61,17.64,61600.0,11.4289,11.5198,11.4289,11.4484,61600.0
2007-02-06 10:00:00,17.64,17.64,17.59,17.59,70200.0,11.4484,11.4484,11.4159,11.4159,70200.0
2007-02-06 10:30:00,17.59,17.62,17.55,17.55,80600.0,11.4159,11.4354,11.39,11.39,80600.0
2007-02-06 11:00:00,17.55,17.59,17.53,17.58,116200.0,11.39,11.4159,11.377,11.4094,116200.0
2007-02-06 11:30:00,17.57,17.57,17.5,17.55,143800.0,11.403,11.403,11.3575,11.39,143800.0
2007-02-06 12:00:00,17.54,17.56,17.53,17.54,67200.0,11.3835,11.3965,11.377,11.3835,67200.0
2007-02-06 12:30:00,17.55,17.62,17.55,17.61,36600.0,11.39,11.4354,11.39,11.4289,36600.0
2007-02-06 13:00:00,17.62,17.66,17.62,17.64,122600.0,11.4354,11.4614,11.4354,11.4484,122600.0
2007-02-06 13:30:00,17.64,17.72,17.64,17.71,42600.0,11.4484,11.5003,11.4484,11.4938,42600.0
2007-02-06 14:00:00,17.72,17.72,17.65,17.66,51600.0,11.5003,11.5003,11.4549,11.4614,51600.0
2007-02-06 14:30:00,17.66,17.69,17.65,17.65,48200.0,11.4614,11.4808,11.4549,11.4549,48200.0
2007-02-06 15:00:00,17.66,17.7,17.65,17.67,80000.0,11.4614,11.4873,11.4549,11.4679,80000.0
2007-02-06 15:30:00,17.67,17.75,17.66,17.73,145000.0,11.4679,11.5198,11.4614,11.5068,145000.0
2007-02-07 09:30:00,17.75,17.75,17.5,17.53,110000.0,11.5198,11.5198,11.3575,11.377,110000.0
2007-02-07 10:00:00,17.53,17.64,17.5,17.64,71600.0,11.377,11.4484,11.3575,11.4484,71600.0
2007-02-07 10:30:00,17.64,17.68,17.61,17.67,49800.0,11.4484,11.4743,11.4289,11.4679,49800.0
2007-02-07 11:00:00,17.67,17.67,17.59,17.63,24400.0,11.4679,11.4679,11.4159,11.4419,24400.0
2007-02-07 11:30:00,17.64,17.64,17.62,17.64,43000.0,11.4484,11.4484,11.4354,11.4484,43000.0
2007-02-07 12:00:00,17.63,17.63,17.6,17.6,14600.0,11.4419,11.4419,11.4224,11.4224,14600.0
2007-02-07 12:30:00,17.6,17.64,17.6,17.64,29800.0,11.4224,11.4484,11.4224,11.4484,29800.0
2007-02-07 13:00:00,17.64,17.65,17.64,17.65,36400.0,11.4484,11.4549,11.4484,11.4549,36400.0
2007-02-07 13:30:00,17.65,17.66,17.59,17.6,54000.0,11.4549,11.4614,11.4159,11.4224,54000.0
2007-02-07 14:00:00,17.6,17.6,17.57,17.57,107400.0,11.4224,11.4224,11.403,11.403,107400.0
2007-02-07 14:30:00,17.57,17.57,17.49,17.5,175400.0,11.403,11.403,11.351,11.3575,175400.0
2007-02-07 15:00:00,17.5,17.55,17.46,17.55,161600.0,11.3575,11.39,11.3316,11.39,161600.0
2007-02-07 15:30:00,17.55,17.59,17.52,17.52,267400.0,11.39,11.4159,11.3705,11.3705,267400.0
2007-02-08 09:30:00,17.5,17.65,17.5,17.63,88800.0,11.3575,11.4549,11.3575,11.4419,88800.0
2007-02-08 10:00:00,17.61,17.7,17.61,17.63,119800.0,11.4289,11.4873,11.4289,11.4419,119800.0
2007-02-08 10:30:00,17.63,17.63,17.53,17.58,83600.0,11.4419,11.4419,11.377,11.4094,83600.0
2007-02-08 11:00:00,17.57,17.61,17.52,17.55,91200.0,11.403,11.4289,11.3705,11.39,91200.0
2007-02-08 11:30:00,17.55,17.55,17.47,17.52,61200.0,11.39,11.39,11.3381,11.3705,61200.0
2007-02-08 12:00:00,17.52,17.52,17.47,17.51,51200.0,11.3705,11.3705,11.3381,11.364,51200.0
2007-02-08 12:30:00,17.51,17.55,17.5,17.55,55600.0,11.364,11.39,11.3575,11.39,55600.0
2007-02-08 13:00:00,17.55,17.57,17.53,17.56,33600.0,11.39,11.403,11.377,11.3965,33600.0
2007-02-08 13:30:00,17.56,17.59,17.53,17.54,42800.0,11.3965,11.4159,11.377,11.3835,42800.0
2007-02-08 14:00:00,17.55,17.56,17.52,17.53,54400.0,11.39,11.3965,11.3705,11.377,54400.0
2007-02-08 14:30:00,17.53,17.59,17.49,17.55,62400.0,11.377,11.4159,11.351,11.39,62400.0
2007-02-08 15:00:00,17.54,17.58,17.52,17.55,73000.0,11.3835,11.4094,11.3705,11.39,73000.0
2007-02-08 15:30:00,17.54,17.55,17.46,17.54,276400.0,11.3835,11.39,11.3316,11.3835,276400.0
2007-02-09 09:30:00,17.54,17.59,17.48,17.48,26400.0,11.3835,11.4159,11.3445,11.3445,26400.0
2007-02-09 10:00:00,17.47,17.53,17.47,17.5,47800.0,11.3381,11.377,11.3381,11.3575,47800.0
2007-02-09 10:30:00,17.5,17.59,17.43,17.45,95600.0,11.3575,11.4159,11.3121,11.3251,95600.0
2007-02-09 11:00:00,17.44,17.48,17.44,17.47,28000.0,11.3186,11.3445,11.3186,11.3381,28000.0
2007-02-09 11:30:00,17.47,17.49,17.46,17.48,71600.0,11.3381,11.351,11.3316,11.3445,71600.0
2007-02-09 12:00:00,17.48,17.49,17.42,17.43,42200.0,11.3445,11.351,11.3056,11.3121,42200.0
2007-02-09 12:30:00,17.43,17.43,17.31,17.31,40000.0,11.3121,11.3121,11.2342,11.2342,40000.0
2007-02-09 13:00:00,17.31,17.39,17.3,17.39,125000.0,11.2342,11.2861,11.2277,11.2861,125000.0
2007-02-09 13:30:00,17.39,17.4,17.36,17.39,45400.0,11.2861,11.2926,11.2667,11.2861,45400.0
2007-02-09 14:00:00,17.39,17.39,17.29,17.3,45800.0,11.2861,11.2861,11.2212,11.2277,45800.0
2007-02-09 14:30:00,17.3,17.31,17.25,17.29,86600.0,11.2277,11.2342,11.1953,11.2212,86600.0
2007-02-09 15:00:00,17.29,17.38,17.29,17.36,61800.0,11.2212,11.2796,11.2212,11.2667,61800.0
2007-02-09 15:30:00,17.36,17.36,17.3,17.33,229000.0,11.2667,11.2667,11.2277,11.2472,229000.0
2007-02-12 09:30:00,17.4,17.43,17.28,17.31,174400.0,11.2926,11.3121,11.2147,11.2342,174400.0
2007-02-12 10:00:00,17.31,17.34,17.24,17.32,33400.0,11.2342,11.2537,11.1888,11.2407,33400.0
2007-02-12 10:30:00,17.31,17.32,17.25,17.31,43200.0,11.2342,11.2407,11.1953,11.2342,43200.0
2007-02-12 11:00:00,17.32,17.36,17.31,17.31,19000.0,11.2407,11.2667,11.2342,11.2342,19000.0
2007-02-12 11:30:00,17.32,17.36,17.27,17.28,55800.0,11.2407,11.2667,11.2083,11.2147,55800.0
2007-02-12 12:00:00,17.27,17.29,17.27,17.28,13600.0,11.2083,11.2212,11.2083,11.2147,13600.0
2007-02-12 12:30:00,17.28,17.33,17.26,17.33,43400.0,11.2147,11.2472,11.2018,11.2472,43400.0
2007-02-12 13:00:00,17.34,17.35,17.32,17.35,21800.0,11.2537,11.2602,11.2407,11.2602,21800.0
2007-02-12 13:30:00,17.35,17.35,17.21,17.22,54200.0,11.2602,11.2602,11.1693,11.1758,54200.0
2007-02-12 14:00:00,17.22,17.24,17.19,17.21,66000.0,11.1758,11.1888,11.1563,11.1693,66000.0
2007-02-12 14:30:00,17.21,17.24,17.2,17.24,35400.0,11.1693,11.1888,11.1628,11.1888,35400.0
2007-02-12 15:00:00,17.24,17.32,17.23,17.27,71400.0,11.1888,11.2407,11.1823,11.2083,71400.0
2007-02-12 15:30:00,17.27,17.29,17.23,17.25,127800.0,11.2083,11.2212,11.1823,11.1953,127800.0
2007-02-13 09:30:00,17.3,17.45,17.24,17.37,43600.0,11.2277,11.3251,11.1888,11.2732,43600.0
2007-02-13 10:00:00,17.37,17.4,17.35,17.37,97000.0,11.2732,11.2926,11.2602,11.2732,97000.0
2007-02-13 10:30:00,17.37,17.37,17.32,17.33,36600.0,11.2732,11.2732,11.2407,11.2472,36600.0
2007-02-13 11:00:00,17.33,17.35,17.32,17.35,25000.0,11.2472,11.2602,11.2407,11.2602,25000.0
2007-02-13 11:30:00,17.35,17.4,17.35,17.37,63200.0,11.2602,11.2926,11.2602,11.2732,63200.0
2007-02-13 12:00:00,17.37,17.38,17.36,17.38,28800.0,11.2732,11.2796,11.2667,11.2796,28800.0
2007-02-13 12:30:00,17.38,17.45,17.38,17.44,59600.0,11.2796,11.3251,11.2796,11.3186,59600.0
2007-02-13 13:00:00,17.44,17.44,17.37,17.38,76800.0,11.3186,11.3186,11.2732,11.2796,76800.0
2007-02-13 13:30:00,17.38,17.38,17.36,17.38,34200.0,11.2796,11.2796,11.2667,11.2796,34200.0
2007-02-13 14:00:00,17.38,17.38,17.32,17.33,76200.0,11.2796,11.2796,11.2407,11.2472,76200.0
2007-02-13 14:30:00,17.33,17.36,17.32,17.34,44000.0,11.2472,11.2667,11.2407,11.2537,44000.0
2007-02-13 15:00:00,17.34,17.35,17.33,17.33,33800.0,11.2537,11.2602,11.2472,11.2472,33800.0
2007-02-13 15:30:00,17.33,17.38,17.33,17.35,189800.0,11.2472,11.2796,11.2472,11.2602,189800.0
2007-02-14 09:30:00,17.4,17.4,17.25,17.29,43200.0,11.2926,11.2926,11.1953,11.2212,43200.0
2007-02-14 10:00:00,17.31,17.5,17.31,17.4,106000.0,11.2342,11.3575,11.2342,11.2926,106000.0
2007-02-14 10:30:00,17.4,17.43,17.36,17.43,95400.0,11.2926,11.3121,11.2667,11.3121,95400.0
2007-02-14 11:00:00,17.43,17.46,17.41,17.43,91800.0,11.3121,11.3316,11.2991,11.3121,91800.0
2007-02-14 11:30:00,17.44,17.48,17.44,17.46,38800.0,11.3186,11.3445,11.3186,11.3316,38800.0
2007-02-14 12:00:00,17.46,17.51,17.46,17.51,172800.0,11.3316,11.364,11.3316,11.364,172800.0
2007-02-14 12:30:00,17.51,17.53,17.5,17.52,136800.0,11.364,11.377,11.3575,11.3705,136800.0
2007-02-14 13:00:00,17.52,17.61,17.51,17.61,161400.0,11.3705,11.4289,11.364,11.4289,161400.0
2007-02-14 13:30:00,17.61,17.64,17.6,17.6,781200.0,11.4289,11.4484,11.4224,11.4224,781200.0
2007-02-14 14:00:00,17.6,17.6,17.51,17.52,152400.0,11.4224,11.4224,11.364,11.3705,152400.0
2007-02-14 14:30:00,17.52,17.55,17.5,17.55,63800.0,11.3705,11.39,11.3575,11.39,63800.0
2007-02-14 15:00:00,17.55,17.55,17.53,17.54,38200.0,11.39,11.39,11.377,11.3835,38200.0
2007-02-14 15:30:00,17.54,17.61,17.54,17.58,137200.0,11.3835,11.4289,11.3835,11.4094,137200.0
2007-02-15 09:30:00,17.55,17.59,17.45,17.52,58200.0,11.39,11.4159,11.3251,11.3705,58200.0
2007-02-15 10:00:00,17.52,17.57,17.5,17.5,53400.0,11.3705,11.403,11.3575,11.3575,53400.0
2007-02-15 10:30:00,17.49,17.54,17.49,17.5,37000.0,11.351,11.3835,11.351,11.3575,37000.0
2007-02-15 11:00:00,17.5,17.55,17.45,17.49,78600.0,11.3575,11.39,11.3251,11.351,78600.0
2007-02-15 11:30:00,17.49,17.54,17.45,17.54,70800.0,11.351,11.3835,11.3251,11.3835,70800.0
2007-02-15 12:00:00,17.54,17.58,17.52,17.58,42000.0,11.3835,11.4094,11.3705,11.4094,42000.0
2007-02-15 12:30:00,17.58,17.61,17.56,17.57,52200.0,11.4094,11.4289,11.3965,11.403,52200.0
2007-02-15 13:00:00,17.57,17.58,17.54,17.54,50000.0,11.403,11.4094,11.3835,11.3835,50000.0
2007-02-15 13:30:00,17.54,17.54,17.48,17.5,73600.0,11.3835,11.3835,11.3445,11.3575,73600.0
2007-02-15 14:00:00,17.5,17.63,17.5,17.61,80000.0,11.3575,11.4419,11.3575,11.4289,80000.0
2007-02-15 14:30:00,17.63,17.63,17.54,17.54,35600.0,11.4419,11.4419,11.3835,11.3835,35600.0
2007-02-15 15:00:00,17.54,17.57,17.53,17.53,64200.0,11.3835,11.403,11.377,11.377,64200.0
2007-02-15 15:30:00,17.53,17.56,17.48,17.53,181200.0,11.377,11.3965,11.3445,11.377,181200.0
2007-02-16 09:30:00,17.54,17.54,17.45,17.48,245200.0,11.3835,11.3835,11.3251,11.3445,245200.0
2007-02-16 10:00:00,17.49,17.55,17.42,17.54,136000.0,11.351,11.39,11.3056,11.3835,136000.0
2007-02-16 10:30:00,17.54,17.58,17.52,17.57,84400.0,11.3835,11.4094,11.3705,11.403,84400.0
2007-02-16 11:00:00,17.57,17.57,17.48,17.5,96200.0,11.403,11.403,11.3445,11.3575,96200.0
2007-02-16 11:30:00,17.5,17.5,17.47,17.48,57800.0,11.3575,11.3575,11.3381,11.3445,57800.0
2007-02-16 12:00:00,17.48,17.5,17.45,17.5,99200.0,11.3445,11.3575,11.3251,11.3575,99200.0
2007-02-16 12:30:00,17.5,17.5,17.43,17.43,89000.0,11.3575,11.3575,11.3121,11.3121,89000.0
2007-02-16 13:00:00,17.43,17.48,17.43,17.46,75200.0,11.3121,11.3445,11.3121,11.3316,75200.0
2007-02-16 13:30:00,17.47,17.49,17.43,17.45,52400.0,11.3381,11.351,11.3121,11.3251,52400.0
2007-02-16 14:00:00,17.45,17.5,17.45,17.49,71800.0,11.3251,11.3575,11.3251,11.351,71800.0
2007-02-16 14:30:00,17.49,17.51,17.48,17.5,45400.0,11.351,11.364,11.3445,11.3575,45400.0
2007-02-16 15:00:00,17.5,17.53,17.48,17.51,59000.0,11.3575,11.377,11.3445,11.364,59000.0
2007-02-16 15:30:00,17.52,17.53,17.49,17.5,167600.0,11.3705,11.377,11.351,11.3575,167600.0
2007-02-20 09:30:00,17.49,17.64,17.49,17.61,86200.0,11.351,11.4484,11.351,11.4289,86200.0
2007-02-20 10:00:00,17.6,17.6,17.44,17.49,86600.0,11.4224,11.4224,11.3186,11.351,86600.0
2007-02-20 10:30:00,17.5,17.71,17.5,17.7,120800.0,11.3575,11.4938,11.3575,11.4873,120800.0
2007-02-20 11:00:00,17.71,17.95,17.71,17.93,172000.0,11.4938,11.6496,11.4938,11.6366,172000.0
2007-02-20 11:30:00,17.93,18.05,17.89,18.0,160000.0,11.6366,11.7145,11.6106,11.682,160000.0
2007-02-20 12:00:00,18.0,18.02,17.88,17.92,131800.0,11.682,11.695,11.6041,11.6301,131800.0
2007-02-20 12:30:00,17.93,18.06,17.93,18.05,84400.0,11.6366,11.721,11.6366,11.7145,84400.0
2007-02-20 13:00:00,18.05,18.05,17.98,18.0,70800.0,11.7145,11.7145,11.669,11.682,70800.0
2007-02-20 13:30:00,18.0,18.11,17.99,18.1,172400.0,11.682,11.7534,11.6755,11.7469,172400.0
2007-02-20 14:00:00,18.09,18.1,18.05,18.1,102400.0,11.7404,11.7469,11.7145,11.7469,102400.0
2007-02-20 14:30:00,18.08,18.1,18.05,18.07,157200.0,11.734,11.7469,11.7145,11.7275,157200.0
2007-02-20 15:00:00,18.07,18.11,18.04,18.1,184600.0,11.7275,11.7534,11.708,11.7469,184600.0
2007-02-20 15:30:00,18.1,18.16,18.08,18.1,273600.0,11.7469,11.7859,11.734,11.7469,273600.0
2007-02-21 09:30:00,18.02,18.1,18.0,18.09,134000.0,11.695,11.7469,11.682,11.7404,134000.0
2007-02-21 10:00:00,18.08,18.08,18.01,18.03,80600.0,11.734,11.734,11.6885,11.7015,80600.0
2007-02-21 10:30:00,18.03,18.03,17.9,17.97,136400.0,11.7015,11.7015,11.6171,11.6626,136400.0
2007-02-21 11:00:00,17.96,17.96,17.85,17.87,175800.0,11.6561,11.6561,11.5847,11.5977,175800.0
2007-02-21 11:30:00,17.87,17.93,17.86,17.86,116600.0,11.5977,11.6366,11.5912,11.5912,116600.0
2007-02-21 12:00:00,17.86,17.9,17.85,17.88,120400.0,11.5912,11.6171,11.5847,11.6041,120400.0
2007-02-21 12:30:00,17.87,17.9,17.83,17.85,150400.0,11.5977,11.6171,11.5717,11.5847,150400.0
2007-02-21 13:00:00,17.85,17.86,17.84,17.84,82000.0,11.5847,11.5912,11.5782,11.5782,82000.0
2007-02-21 13:30:00,17.84,17.85,17.77,17.78,48200.0,11.5782,11.5847,11.5328,11.5392,48200.0
2007-02-21 14:00:00,17.79,17.81,17.77,17.78,109000.0,11.5457,11.5587,11.5328,11.5392,109000.0
2007-02-21 14:30:00,17.78,17.78,17.75,17.75,74200.0,11.5392,11.5392,11.5198,11.5198,74200.0
2007-02-21 15:00:00,17.75,17.79,17.72,17.73,102200.0,11.5198,11.5457,11.5003,11.5068,102200.0
2007-02-21 15:30:00,17.73,17.8,17.72,17.77,268000.0,11.5068,11.5522,11.5003,11.5328,268000.0
2007-02-22 09:30:00,17.75,17.92,17.75,17.86,52000.0,11.5198,11.6301,11.5198,11.5912,52000.0
2007-02-22 10:00:00,17.83,17.88,17.73,17.76,30600.0,11.5717,11.6041,11.5068,11.5263,30600.0
2007-02-22 10:30:00,17.76,17.83,17.74,17.82,44800.0,11.5263,11.5717,11.5133,11.5652,44800.0
2007-02-22 11:00:00,17.82,17.84,17.75,17.75,79600.0,11.5652,11.5782,11.5198,11.5198,79600.0
2007-02-22 11:30:00,17.75,17.75,17.67,17.74,154800.0,11.5198,11.5198,11.4679,11.5133,154800.0
2007-02-22 12:00:00,17.75,17.76,17.68,17.73,114600.0,11.5198,11.5263,11.4743,11.5068,114600.0
2007-02-22 12:30:00,17.73,17.73,17.68,17.72,123800.0,11.5068,11.5068,11.4743,11.5003,123800.0
2007-02-22 13:00:00,17.72,17.75,17.68,17.74,111800.0,11.5003,11.5198,11.4743,11.5133,111800.0
2007-02-22 13:30:00,17.75,17.86,17.75,17.86,102800.0,11.5198,11.5912,11.5198,11.5912,102800.0
2007-02-22 14:00:00,17.86,17.87,17.76,17.77,94600.0,11.5912,11.5977,11.5263,11.5328,94600.0
2007-02-22 14:30:00,17.77,17.82,17.75,17.79,78400.0,11.5328,11.5652,11.5198,11.5457,78400.0
2007-02-22 15:00:00,17.78,17.83,17.77,17.82,101000.0,11.5392,11.5717,11.5328,11.5652,101000.0
2007-02-22 15:30:00,17.82,17.89,17.82,17.88,209600.0,11.5652,11.6106,11.5652,11.6041,209600.0
2007-02-23 09:30:00,17.9,18.16,17.87,17.93,89000.0,11.6171,11.7859,11.5977,11.6366,89000.0
2007-02-23 10:00:00,17.93,18.01,17.91,17.95,115000.0,11.6366,11.6885,11.6236,11.6496,115000.0
2007-02-23 10:30:00,17.96,17.99,17.93,17.95,67400.0,11.6561,11.6755,11.6366,11.6496,67400.0
2007-02-23 11:00:00,17.95,17.96,17.91,17.92,65600.0,11.6496,11.6561,11.6236,11.6301,65600.0
2007-02-23 11:30:00,17.93,17.94,17.91,17.92,50800.0,11.6366,11.6431,11.6236,11.6301,50800.0
2007-02-23 12:00:00,17.92,17.92,17.86,17.88,162200.0,11.6301,11.6301,11.5912,11.6041,162200.0
2007-02-23 12:30:00,17.88,17.89,17.84,17.88,224800.0,11.6041,11.6106,11.5782,11.6041,224800.0
2007-02-23 13:00:00,17.88,17.88,17.86,17.88,79200.0,11.6041,11.6041,11.5912,11.6041,79200.0
2007-02-23 13:30:00,17.88,17.9,17.88,17.9,32400.0,11.6041,11.6171,11.6041,11.6171,32400.0
2007-02-23 14:00:00,17.9,17.92,17.86,17.92,77000.0,11.6171,11.6301,11.5912,11.6301,77000.0
2007-02-23 14:30:00,17.92,17.95,17.91,17.95,44400.0,11.6301,11.6496,11.6236,11.6496,44400.0
2007-02-23 15:00:00,17.95,17.95,17.92,17.92,81200.0,11.6496,11.6496,11.6301,11.6301,81200.0
2007-02-23 15:30:00,17.92,17.93,17.89,17.9,211400.0,11.6301,11.6366,11.6106,11.6171,211400.0
2007-02-26 09:30:00,17.98,17.99,17.86,17.88,160600.0,11.669,11.6755,11.5912,11.6041,160600.0
2007-02-26 10:00:00,17.86,17.98,17.86,17.93,62000.0,11.5912,11.669,11.5912,11.6366,62000.0
2007-02-26 10:30:00,17.93,17.98,17.89,17.92,96200.0,11.6366,11.669,11.6106,11.6301,96200.0
2007-02-26 11:00:00,17.92,17.92,17.88,17.88,39600.0,11.6301,11.6301,11.6041,11.6041,39600.0
2007-02-26 11:30:00,17.88,17.91,17.86,17.89,230200.0,11.6041,11.6236,11.5912,11.6106,230200.0
2007-02-26 12:00:00,17.88,17.9,17.88,17.89,139400.0,11.6041,11.6171,11.6041,11.6106,139400.0
2007-02-26 12:30:00,17.89,17.9,17.88,17.88,209000.0,11.6106,11.6171,11.6041,11.6041,209000.0
2007-02-26 13:00:00,17.88,17.89,17.88,17.88,279000.0,11.6041,11.6106,11.6041,11.6041,279000.0
2007-02-26 13:30:00,17.88,17.91,17.88,17.88,133400.0,11.6041,11.6236,11.6041,11.6041,133400.0
2007-02-26 14:00:00,17.88,17.89,17.88,17.88,90600.0,11.6041,11.6106,11.6041,11.6041,90600.0
2007-02-26 14:30:00,17.88,17.9,17.86,17.89,144800.0,11.6041,11.6171,11.5912,11.6106,144800.0
2007-02-26 15:00:00,17.89,17.89,17.88,17.88,66400.0,11.6106,11.6106,11.6041,11.6041,66400.0
2007-02-26 15:30:00,17.89,17.9,17.88,17.89,132200.0,11.6106,11.6171,11.6041,11.6106,132200.0
2007-02-27 09:30:00,17.68,17.76,17.32,17.5,640800.0,11.4743,11.5263,11.2407,11.3575,640800.0
2007-02-27 10:00:00,17.55,17.62,17.5,17.58,226000.0,11.39,11.4354,11.3575,11.4094,226000.0
2007-02-27 10:30:00,17.59,17.6,17.49,17.49,316400.0,11.4159,11.4224,11.351,11.351,316400.0
2007-02-27 11:00:00,17.48,17.5,17.46,17.5,210600.0,11.3445,11.3575,11.3316,11.3575,210600.0
2007-02-27 11:30:00,17.5,17.55,17.47,17.47,100000.0,11.3575,11.39,11.3381,11.3381,100000.0
2007-02-27 12:00:00,17.47,17.5,17.43,17.49,170400.0,11.3381,11.3575,11.3121,11.351,170400.0
2007-02-27 12:30:00,17.48,17.54,17.43,17.49,241600.0,11.3445,11.3835,11.3121,11.351,241600.0
2007-02-27 13:00:00,17.49,17.5,17.47,17.48,166400.0,11.351,11.3575,11.3381,11.3445,166400.0
2007-02-27 13:30:00,17.48,17.5,17.41,17.49,284400.0,11.3445,11.3575,11.2991,11.351,284400.0
2007-02-27 14:00:00,17.48,17.48,17.23,17.23,400800.0,11.3445,11.3445,11.1823,11.1823,400800.0
2007-02-27 14:30:00,17.23,17.3,17.11,17.13,279400.0,11.1823,11.2277,11.1044,11.1174,279400.0
2007-02-27 15:00:00,17.18,17.21,17.08,17.11,288000.0,11.1498,11.1693,11.0849,11.1044,288000.0
2007-02-27 15:30:00,17.11,17.2,17.08,17.08,98000.0,11.1044,11.1628,11.0849,11.0849,98000.0
2007-02-28 09:30:00,17.08,17.24,17.07,17.1,532800.0,11.0849,11.1888,11.0785,11.0979,532800.0
2007-02-28 10:00:00,17.09,17.2,17.0,17.05,467800.0,11.0914,11.1628,11.033,11.0655,467800.0
2007-02-28 10:30:00,17.09,17.18,17.0,17.15,427200.0,11.0914,11.1498,11.033,11.1304,427200.0
2007-02-28 11:00:00,17.15,17.18,17.1,17.13,304200.0,11.1304,11.1498,11.0979,11.1174,304200.0
2007-02-28 11:30:00,17.13,17.18,17.1,17.14,224200.0,11.1174,11.1498,11.0979,11.1239,224200.0
2007-02-28 12:00:00,17.14,17.15,17.1,17.13,194400.0,11.1239,11.1304,11.0979,11.1174,194400.0
2007-02-28 12:30:00,17.13,17.15,17.11,17.13,73800.0,11.1174,11.1304,11.1044,11.1174,73800.0
2007-02-28 13:00:00,17.13,17.13,17.09,17.1,153800.0,11.1174,11.1174,11.0914,11.0979,153800.0
2007-02-28 13:30:00,17.09,17.1,17.04,17.07,91600.0,11.0914,11.0979,11.059,11.0785,91600.0
2007-02-28 14:00:00,17.07,17.1,16.91,16.97,362200.0,11.0785,11.0979,10.9746,11.0136,362200.0
2007-02-28 14:30:00,16.98,16.98,16.87,16.89,321600.0,11.02,11.02,10.9487,10.9616,321600.0
2007-02-28 15:00:00,16.89,17.04,16.88,16.98,329200.0,10.9616,11.059,10.9551,11.02,329200.0
2007-02-28 15:30:00,16.98,16.99,16.83,16.9,693200.0,11.02,11.0265,10.9227,10.9681,693200.0
2007-03-01 09:30:00,16.68,16.74,16.44,16.61,519800.0,10.8253,10.8643,10.6696,10.7799,519800.0
2007-03-01 10:00:00,16.59,16.88,16.59,16.8,360800.0,10.7669,10.9551,10.7669,10.9032,360800.0
2007-03-01 10:30:00,16.79,16.88,16.68,16.82,192400.0,10.8967,10.9551,10.8253,10.9162,192400.0
2007-03-01 11:00:00,16.82,16.88,16.73,16.79,219600.0,10.9162,10.9551,10.8578,10.8967,219600.0
2007-03-01 11:30:00,16.81,16.85,16.77,16.78,142800.0,10.9097,10.9357,10.8838,10.8902,142800.0
2007-03-01 12:00:00,16.78,16.85,16.7,16.72,253200.0,10.8902,10.9357,10.8383,10.8513,253200.0
2007-03-01 12:30:00,16.72,16.78,16.72,16.75,209400.0,10.8513,10.8902,10.8513,10.8708,209400.0
2007-03-01 13:00:00,16.76,16.79,16.75,16.76,111200.0,10.8773,10.8967,10.8708,10.8773,111200.0
2007-03-01 13:30:00,16.76,16.77,16.72,16.76,137000.0,10.8773,10.8838,10.8513,10.8773,137000.0
2007-03-01 14:00:00,16.75,16.81,16.74,16.74,334400.0,10.8708,10.9097,10.8643,10.8643,334400.0
2007-03-01 14:30:00,16.73,16.85,16.73,16.79,209000.0,10.8578,10.9357,10.8578,10.8967,209000.0
2007-03-01 15:00:00,16.79,16.81,16.74,16.78,175200.0,10.8967,10.9097,10.8643,10.8902,175200.0
2007-03-01 15:30:00,16.78,16.8,16.73,16.75,792600.0,10.8902,10.9032,10.8578,10.8708,792600.0
2007-03-02 09:30:00,16.75,16.85,16.63,16.79,137200.0,10.8708,10.9357,10.7929,10.8967,137200.0
2007-03-02 10:00:00,16.79,16.89,16.75,16.88,147600.0,10.8967,10.9616,10.8708,10.9551,147600.0
2007-03-02 10:30:00,16.89,17.05,16.88,17.0,174600.0,10.9616,11.0655,10.9551,11.033,174600.0
2007-03-02 11:00:00,17.0,17.05,16.97,17.02,112000.0,11.033,11.0655,11.0136,11.046,112000.0
2007-03-02 11:30:00,17.02,17.03,16.92,16.95,81000.0,11.046,11.0525,10.9811,11.0006,81000.0
2007-03-02 12:00:00,16.95,17.0,16.91,16.91,81400.0,11.0006,11.033,10.9746,10.9746,81400.0
2007-03-02 12:30:00,16.9,16.92,16.84,16.89,95800.0,10.9681,10.9811,10.9292,10.9616,95800.0
2007-03-02 13:00:00,16.9,16.9,16.77,16.78,97200.0,10.9681,10.9681,10.8838,10.8902,97200.0
2007-03-02 13:30:00,16.8,16.86,16.75,16.86,125600.0,10.9032,10.9422,10.8708,10.9422,125600.0
2007-03-02 14:00:00,16.86,16.9,16.77,16.77,135200.0,10.9422,10.9681,10.8838,10.8838,135200.0
2007-03-02 14:30:00,16.78,16.85,16.76,16.84,124400.0,10.8902,10.9357,10.8773,10.9292,124400.0
2007-03-02 15:00:00,16.84,16.86,16.78,16.79,95400.0,10.9292,10.9422,10.8902,10.8967,95400.0
2007-03-02 15:30:00,16.79,16.8,16.68,16.7,174400.0,10.8967,10.9032,10.8253,10.8383,174400.0
2007-03-05 09:30:00,16.58,16.68,16.5,16.67,117600.0,10.7604,10.8253,10.7085,10.8189,117600.0
2007-03-05 10:00:00,16.68,16.79,16.57,16.64,145200.0,10.8253,10.8967,10.754,10.7994,145200.0
2007-03-05 10:30:00,16.65,16.65,16.5,16.56,87400.0,10.8059,10.8059,10.7085,10.7475,87400.0
2007-03-05 11:00:00,16.54,16.7,16.54,16.68,75400.0,10.7345,10.8383,10.7345,10.8253,75400.0
2007-03-05 11:30:00,16.68,16.69,16.57,16.58,46800.0,10.8253,10.8318,10.754,10.7604,46800.0
2007-03-05 12:00:00,16.58,16.58,16.52,16.53,57400.0,10.7604,10.7604,10.7215,10.728,57400.0
2007-03-05 12:30:00,16.53,16.54,16.46,16.47,122000.0,10.728,10.7345,10.6826,10.6891,122000.0
2007-03-05 13:00:00,16.46,16.47,16.44,16.45,79000.0,10.6826,10.6891,10.6696,10.6761,79000.0
2007-03-05 13:30:00,16.46,16.58,16.46,16.55,133800.0,10.6826,10.7604,10.6826,10.741,133800.0
2007-03-05 14:00:00,16.55,16.56,16.49,16.5,112200.0,10.741,10.7475,10.702,10.7085,112200.0
2007-03-05 14:30:00,16.5,16.5,16.42,16.44,122600.0,10.7085,10.7085,10.6566,10.6696,122600.0
2007-03-05 15:00:00,16.44,16.45,16.4,16.4,177400.0,10.6696,10.6761,10.6436,10.6436,177400.0
2007-03-05 15:30:00,16.4,16.41,16.28,16.28,223200.0,10.6436,10.6501,10.5657,10.5657,223200.0
2007-03-06 09:30:00,16.38,16.55,16.38,16.48,229400.0,10.6306,10.741,10.6306,10.6955,229400.0
2007-03-06 10:00:00,16.46,16.5,16.4,16.41,98200.0,10.6826,10.7085,10.6436,10.6501,98200.0
2007-03-06 10:30:00,16.41,16.43,16.29,16.3,70600.0,10.6501,10.6631,10.5722,10.5787,70600.0
2007-03-06 11:00:00,16.3,16.3,16.29,16.3,157600.0,10.5787,10.5787,10.5722,10.5787,157600.0
2007-03-06 11:30:00,16.3,16.31,16.29,16.29,158200.0,10.5787,10.5852,10.5722,10.5722,158200.0
2007-03-06 12:00:00,16.29,16.3,16.29,16.29,85400.0,10.5722,10.5787,10.5722,10.5722,85400.0
2007-03-06 12:30:00,16.29,16.3,16.28,16.28,72000.0,10.5722,10.5787,10.5657,10.5657,72000.0
2007-03-06 13:00:00,16.29,16.29,16.27,16.29,98200.0,10.5722,10.5722,10.5593,10.5722,98200.0
2007-03-06 13:30:00,16.29,16.43,16.29,16.4,92000.0,10.5722,10.6631,10.5722,10.6436,92000.0
2007-03-06 14:00:00,16.4,16.42,16.38,16.4,64800.0,10.6436,10.6566,10.6306,10.6436,64800.0
2007-03-06 14:30:00,16.4,16.49,16.38,16.48,71600.0,10.6436,10.702,10.6306,10.6955,71600.0
2007-03-06 15:00:00,16.48,16.5,16.45,16.47,88800.0,10.6955,10.7085,10.6761,10.6891,88800.0
2007-03-06 15:30:00,16.47,16.48,16.4,16.43,155000.0,10.6891,10.6955,10.6436,10.6631,155000.0
2007-03-07 09:30:00,16.36,16.59,16.36,16.55,102000.0,10.6177,10.7669,10.6177,10.741,102000.0
2007-03-07 10:00:00,16.53,16.54,16.41,16.46,88400.0,10.728,10.7345,10.6501,10.6826,88400.0
2007-03-07 10:30:00,16.46,16.56,16.45,16.55,100400.0,10.6826,10.7475,10.6761,10.741,100400.0
2007-03-07 11:00:00,16.54,16.54,16.43,16.49,110600.0,10.7345,10.7345,10.6631,10.702,110600.0
2007-03-07 11:30:00,16.48,16.53,16.42,16.53,78000.0,10.6955,10.728,10.6566,10.728,78000.0
2007-03-07 12:00:00,16.53,16.67,16.52,16.67,145200.0,10.728,10.8189,10.7215,10.8189,145200.0
2007-03-07 12:30:00,16.66,16.67,16.59,16.59,87600.0,10.8124,10.8189,10.7669,10.7669,87600.0
2007-03-07 13:00:00,16.6,16.67,16.59,16.66,151600.0,10.7734,10.8189,10.7669,10.8124,151600.0
2007-03-07 13:30:00,16.66,16.67,16.6,16.61,124800.0,10.8124,10.8189,10.7734,10.7799,124800.0
2007-03-07 14:00:00,16.6,16.64,16.57,16.64,90000.0,10.7734,10.7994,10.754,10.7994,90000.0
2007-03-07 14:30:00,16.64,16.73,16.64,16.71,107600.0,10.7994,10.8578,10.7994,10.8448,107600.0
2007-03-07 15:00:00,16.71,16.75,16.71,16.73,112800.0,10.8448,10.8708,10.8448,10.8578,112800.0
2007-03-07 15:30:00,16.73,16.73,16.66,16.68,217200.0,10.8578,10.8578,10.8124,10.8253,217200.0
2007-03-08 09:30:00,16.8,16.92,16.78,16.82,89800.0,10.9032,10.9811,10.8902,10.9162,89800.0
2007-03-08 10:00:00,16.82,17.14,16.82,17.09,314000.0,10.9162,11.1239,10.9162,11.0914,314000.0
2007-03-08 10:30:00,17.09,17.1,17.0,17.0,71400.0,11.0914,11.0979,11.033,11.033,71400.0
2007-03-08 11:00:00,17.0,17.02,16.97,17.0,148400.0,11.033,11.046,11.0136,11.033,148400.0
2007-03-08 11:30:00,17.0,17.04,16.98,17.01,97400.0,11.033,11.059,11.02,11.0395,97400.0
2007-03-08 12:00:00,17.0,17.01,16.98,17.0,71000.0,11.033,11.0395,11.02,11.033,71000.0
2007-03-08 12:30:00,17.0,17.01,16.98,17.0,329200.0,11.033,11.0395,11.02,11.033,329200.0
2007-03-08 13:00:00,17.0,17.01,16.95,17.01,166000.0,11.033,11.0395,11.0006,11.0395,166000.0
2007-03-08 13:30:00,17.01,17.03,16.98,16.99,83800.0,11.0395,11.0525,11.02,11.0265,83800.0
2007-03-08 14:00:00,17.0,17.0,16.9,16.95,241000.0,11.033,11.033,10.9681,11.0006,241000.0
2007-03-08 14:30:00,16.95,16.96,16.85,16.94,145800.0,11.0006,11.0071,10.9357,10.9941,145800.0
2007-03-08 15:00:00,16.93,16.95,16.9,16.91,76400.0,10.9876,11.0006,10.9681,10.9746,76400.0
2007-03-08 15:30:00,16.91,16.96,16.89,16.94,327000.0,10.9746,11.0071,10.9616,10.9941,327000.0
2007-03-09 09:30:00,17.07,17.1,16.88,16.89,50400.0,11.0785,11.0979,10.9551,10.9616,50400.0
2007-03-09 10:00:00,16.89,16.92,16.85,16.88,58800.0,10.9616,10.9811,10.9357,10.9551,58800.0
2007-03-09 10:30:00,16.87,16.92,16.82,16.92,63800.0,10.9487,10.9811,10.9162,10.9811,63800.0
2007-03-09 11:00:00,16.92,16.95,16.89,16.91,21600.0,10.9811,11.0006,10.9616,10.9746,21600.0
2007-03-09 11:30:00,16.9,16.93,16.86,16.88,53600.0,10.9681,10.9876,10.9422,10.9551,53600.0
2007-03-09 12:00:00,16.88,17.05,16.87,17.05,136800.0,10.9551,11.0655,10.9487,11.0655,136800.0
2007-03-09 12:30:00,17.05,17.05,16.99,17.0,78800.0,11.0655,11.0655,11.0265,11.033,78800.0
2007-03-09 13:00:00,17.0,17.01,16.98,17.0,83000.0,11.033,11.0395,11.02,11.033,83000.0
2007-03-09 13:30:00,17.0,17.02,16.98,17.0,109600.0,11.033,11.046,11.02,11.033,109600.0
2007-03-09 14:00:00,17.0,17.01,16.88,16.89,189000.0,11.033,11.0395,10.9551,10.9616,189000.0
2007-03-09 14:30:00,16.9,16.93,16.86,16.91,38800.0,10.9681,10.9876,10.9422,10.9746,38800.0
2007-03-09 15:00:00,16.91,16.96,16.89,16.96,43400.0,10.9746,11.0071,10.9616,11.0071,43400.0
2007-03-09 15:30:00,16.96,17.0,16.92,16.99,140000.0,11.0071,11.033,10.9811,11.0265,140000.0
2007-03-12 09:30:00,17.03,17.24,17.03,17.15,108800.0,11.0525,11.1888,11.0525,11.1304,108800.0
2007-03-12 10:00:00,17.16,17.16,17.06,17.06,21000.0,11.1369,11.1369,11.072,11.072,21000.0
2007-03-12 10:30:00,17.13,17.2,17.08,17.17,98200.0,11.1174,11.1628,11.0849,11.1434,98200.0
2007-03-12 11:00:00,17.16,17.16,17.09,17.11,30600.0,11.1369,11.1369,11.0914,11.1044,30600.0
2007-03-12 11:30:00,17.03,17.16,17.03,17.16,133000.0,11.0525,11.1369,11.0525,11.1369,133000.0
2007-03-12 12:00:00,17.16,17.23,17.15,17.15,213400.0,11.1369,11.1823,11.1304,11.1304,213400.0
2007-03-12 12:30:00,17.15,17.21,17.15,17.21,84400.0,11.1304,11.1693,11.1304,11.1693,84400.0
2007-03-12 13:00:00,17.2,17.3,17.2,17.27,112800.0,11.1628,11.2277,11.1628,11.2083,112800.0
2007-03-12 13:30:00,17.27,17.31,17.24,17.3,83400.0,11.2083,11.2342,11.1888,11.2277,83400.0
2007-03-12 14:00:00,17.3,17.44,17.29,17.41,157600.0,11.2277,11.3186,11.2212,11.2991,157600.0
2007-03-12 14:30:00,17.4,17.46,17.39,17.4,116400.0,11.2926,11.3316,11.2861,11.2926,116400.0
2007-03-12 15:00:00,17.4,17.46,17.35,17.37,160600.0,11.2926,11.3316,11.2602,11.2732,160600.0
2007-03-12 15:30:00,17.38,17.39,17.32,17.36,349400.0,11.2796,11.2861,11.2407,11.2667,349400.0
2007-03-13 09:30:00,17.28,17.35,17.23,17.29,380200.0,11.2147,11.2602,11.1823,11.2212,380200.0
2007-03-13 10:00:00,17.28,17.4,17.27,17.35,162600.0,11.2147,11.2926,11.2083,11.2602,162600.0
2007-03-13 10:30:00,17.35,17.35,17.27,17.3,184800.0,11.2602,11.2602,11.2083,11.2277,184800.0
2007-03-13 11:00:00,17.3,17.32,17.25,17.28,247000.0,11.2277,11.2407,11.1953,11.2147,247000.0
2007-03-13 11:30:00,17.27,17.31,17.27,17.31,125200.0,11.2083,11.2342,11.2083,11.2342,125200.0
2007-03-13 12:00:00,17.31,17.35,17.22,17.23,150200.0,11.2342,11.2602,11.1758,11.1823,150200.0
2007-03-13 12:30:00,17.23,17.28,17.12,17.15,321600.0,11.1823,11.2147,11.1109,11.1304,321600.0
2007-03-13 13:00:00,17.15,17.2,17.09,17.09,214800.0,11.1304,11.1628,11.0914,11.0914,214800.0
2007-03-13 13:30:00,17.09,17.18,17.03,17.18,279200.0,11.0914,11.1498,11.0525,11.1498,279200.0
2007-03-13 14:00:00,17.17,17.17,17.05,17.11,203000.0,11.1434,11.1434,11.0655,11.1044,203000.0
2007-03-13 14:30:00,17.11,17.23,17.08,17.22,331600.0,11.1044,11.1823,11.0849,11.1758,331600.0
2007-03-13 15:00:00,17.22,17.23,17.05,17.08,318800.0,11.1758,11.1823,11.0655,11.0849,318800.0
2007-03-13 15:30:00,17.08,17.11,16.9,16.98,567800.0,11.0849,11.1044,10.9681,11.02,567800.0
2007-03-14 09:30:00,16.99,17.4,16.85,17.01,978800.0,11.0265,11.2926,10.9357,11.0395,978800.0
2007-03-14 10:00:00,17.02,17.15,17.0,17.08,422400.0,11.046,11.1304,11.033,11.0849,422400.0
2007-03-14 10:30:00,17.08,17.17,17.08,17.15,185000.0,11.0849,11.1434,11.0849,11.1304,185000.0
2007-03-14 11:00:00,17.16,17.22,17.13,17.14,139600.0,11.1369,11.1758,11.1174,11.1239,139600.0
2007-03-14 11:30:00,17.14,17.15,17.1,17.15,184800.0,11.1239,11.1304,11.0979,11.1304,184800.0
2007-03-14 12:00:00,17.15,17.15,16.97,17.03,443000.0,11.1304,11.1304,11.0136,11.0525,443000.0
2007-03-14 12:30:00,17.02,17.06,16.99,17.03,436200.0,11.046,11.072,11.0265,11.0525,436200.0
2007-03-14 13:00:00,17.03,17.21,17.03,17.19,336000.0,11.0525,11.1693,11.0525,11.1563,336000.0
2007-03-14 13:30:00,17.18,17.31,17.14,17.2,446000.0,11.1498,11.2342,11.1239,11.1628,446000.0
2007-03-14 14:00:00,17.2,17.25,17.1,17.24,250400.0,11.1628,11.1953,11.0979,11.1888,250400.0
2007-03-14 14:30:00,17.24,17.31,17.2,17.24,268600.0,11.1888,11.2342,11.1628,11.1888,268600.0
2007-03-14 15:00:00,17.25,17.31,17.21,17.27,328800.0,11.1953,11.2342,11.1693,11.2083,328800.0
2007-03-14 15:30:00,17.26,17.32,17.23,17.27,365600.0,11.2018,11.2407,11.1823,11.2083,365600.0
2007-03-15 09:30:00,17.3,17.72,17.3,17.65,424000.0,11.2277,11.5003,11.2277,11.4549,424000.0
2007-03-15 10:00:00,17.63,17.65,17.5,17.58,275400.0,11.4419,11.4549,11.3575,11.4094,275400.0
2007-03-15 10:30:00,17.58,17.63,17.5,17.57,302400.0,11.4094,11.4419,11.3575,11.403,302400.0
2007-03-15 11:00:00,17.56,17.56,17.42,17.44,111600.0,11.3965,11.3965,11.3056,11.3186,111600.0
2007-03-15 11:30:00,17.44,17.45,17.33,17.33,137200.0,11.3186,11.3251,11.2472,11.2472,137200.0
2007-03-15 12:00:00,17.32,17.4,17.3,17.37,187600.0,11.2407,11.2926,11.2277,11.2732,187600.0
2007-03-15 12:30:00,17.37,17.56,17.37,17.5,184800.0,11.2732,11.3965,11.2732,11.3575,184800.0
2007-03-15 13:00:00,17.5,17.77,17.48,17.48,896600.0,11.3575,11.5328,11.3445,11.3445,896600.0
2007-03-15 13:30:00,17.49,17.52,17.42,17.43,178200.0,11.351,11.3705,11.3056,11.3121,178200.0
2007-03-15 14:00:00,17.42,17.43,17.31,17.34,195400.0,11.3056,11.3121,11.2342,11.2537,195400.0
2007-03-15 14:30:00,17.34,17.38,17.3,17.34,168000.0,11.2537,11.2796,11.2277,11.2537,168000.0
2007-03-15 15:00:00,17.34,17.36,17.29,17.29,300800.0,11.2537,11.2667,11.2212,11.2212,300800.0
2007-03-15 15:30:00,17.29,17.33,17.25,17.27,552600.0,11.2212,11.2472,11.1953,11.2083,552600.0
2007-03-16 09:30:00,17.32,17.43,17.25,17.39,393200.0,11.2407,11.3121,11.1953,11.2861,393200.0
2007-03-16 10:00:00,17.38,17.5,17.36,17.49,364400.0,11.2796,11.3575,11.2667,11.351,364400.0
2007-03-16 10:30:00,17.49,17.49,17.34,17.39,279400.0,11.351,11.351,11.2537,11.2861,279400.0
2007-03-16 11:00:00,17.4,17.41,17.33,17.34,112400.0,11.2926,11.2991,11.2472,11.2537,112400.0
2007-03-16 11:30:00,17.33,17.36,17.25,17.3,257600.0,11.2472,11.2667,11.1953,11.2277,257600.0
2007-03-16 12:00:00,17.31,17.7,17.29,17.61,2227400.0,11.2342,11.4873,11.2212,11.4289,2227400.0
2007-03-16 12:30:00,17.61,17.82,17.39,17.74,1615000.0,11.4289,11.5652,11.2861,11.5133,1615000.0
2007-03-16 13:00:00,17.74,17.77,17.66,17.7,304400.0,11.5133,11.5328,11.4614,11.4873,304400.0
2007-03-16 13:30:00,17.7,17.88,17.69,17.83,390800.0,11.4873,11.6041,11.4808,11.5717,390800.0
2007-03-16 14:00:00,17.82,17.84,17.67,17.75,346000.0,11.5652,11.5782,11.4679,11.5198,346000.0
2007-03-16 14:30:00,17.74,18.0,17.74,17.86,646600.0,11.5133,11.682,11.5133,11.5912,646600.0
2007-03-16 15:00:00,17.87,17.92,17.66,17.67,257600.0,11.5977,11.6301,11.4614,11.4679,257600.0
2007-03-16 15:30:00,17.67,17.86,17.66,17.68,519800.0,11.4679,11.5912,11.4614,11.4743,519800.0
2007-03-19 09:30:00,17.81,18.0,17.63,17.9,445400.0,11.5587,11.682,11.4419,11.6171,445400.0
2007-03-19 10:00:00,17.91,18.0,17.67,17.81,413000.0,11.6236,11.682,11.4679,11.5587,413000.0
2007-03-19 10:30:00,17.83,18.05,17.79,18.0,327400.0,11.5717,11.7145,11.5457,11.682,327400.0
2007-03-19 11:00:00,18.0,18.09,17.89,17.93,312800.0,11.682,11.7404,11.6106,11.6366,312800.0
2007-03-19 11:30:00,17.93,17.95,17.9,17.93,80000.0,11.6366,11.6496,11.6171,11.6366,80000.0
2007-03-19 12:00:00,17.93,17.93,17.9,17.91,104600.0,11.6366,11.6366,11.6171,11.6236,104600.0
2007-03-19 12:30:00,17.91,17.92,17.78,17.85,300800.0,11.6236,11.6301,11.5392,11.5847,300800.0
2007-03-19 13:00:00,17.85,17.9,17.76,17.84,261000.0,11.5847,11.6171,11.5263,11.5782,261000.0
2007-03-19 13:30:00,17.85,17.87,17.79,17.81,211600.0,11.5847,11.5977,11.5457,11.5587,211600.0
2007-03-19 14:00:00,17.81,17.81,17.68,17.68,208600.0,11.5587,11.5587,11.4743,11.4743,208600.0
2007-03-19 14:30:00,17.69,17.75,17.63,17.66,311400.0,11.4808,11.5198,11.4419,11.4614,311400.0
2007-03-19 15:00:00,17.68,17.69,17.61,17.62,162200.0,11.4743,11.4808,11.4289,11.4354,162200.0
2007-03-19 15:30:00,17.62,17.68,17.61,17.64,282200.0,11.4354,11.4743,11.4289,11.4484,282200.0
2007-03-20 09:30:00,17.7,17.77,17.63,17.74,104800.0,11.4873,11.5328,11.4419,11.5133,104800.0
2007-03-20 10:00:00,17.74,17.86,17.72,17.85,230200.0,11.5133,11.5912,11.5003,11.5847,230200.0
2007-03-20 10:30:00,17.85,18.0,17.83,17.93,347600.0,11.5847,11.682,11.5717,11.6366,347600.0
2007-03-20 11:00:00,17.94,17.94,17.84,17.86,175400.0,11.6431,11.6431,11.5782,11.5912,175400.0
2007-03-20 11:30:00,17.86,17.9,17.86,17.87,205600.0,11.5912,11.6171,11.5912,11.5977,205600.0
2007-03-20 12:00:00,17.86,17.89,17.84,17.85,135200.0,11.5912,11.6106,11.5782,11.5847,135200.0
2007-03-20 12:30:00,17.85,17.88,17.83,17.83,135600.0,11.5847,11.6041,11.5717,11.5717,135600.0
2007-03-20 13:00:00,17.83,17.87,17.82,17.84,126200.0,11.5717,11.5977,11.5652,11.5782,126200.0
2007-03-20 13:30:00,17.84,17.88,17.8,17.8,286000.0,11.5782,11.6041,11.5522,11.5522,286000.0
2007-03-20 14:00:00,17.8,17.86,17.8,17.86,127400.0,11.5522,11.5912,11.5522,11.5912,127400.0
2007-03-20 14:30:00,17.85,17.86,17.84,17.85,85000.0,11.5847,11.5912,11.5782,11.5847,85000.0
2007-03-20 15:00:00,17.85,17.85,17.79,17.8,429200.0,11.5847,11.5847,11.5457,11.5522,429200.0
2007-03-20 15:30:00,17.8,17.85,17.79,17.81,747600.0,11.5522,11.5847,11.5457,11.5587,747600.0
2007-03-21 09:30:00,17.75,17.75,17.37,17.43,692600.0,11.5198,11.5198,11.2732,11.3121,692600.0
2007-03-21 10:00:00,17.43,17.5,17.33,17.33,592400.0,11.3121,11.3575,11.2472,11.2472,592400.0
2007-03-21 10:30:00,17.34,17.4,17.22,17.3,539800.0,11.2537,11.2926,11.1758,11.2277,539800.0
2007-03-21 11:00:00,17.3,17.34,17.3,17.31,219000.0,11.2277,11.2537,11.2277,11.2342,219000.0
2007-03-21 11:30:00,17.31,17.38,17.29,17.36,267600.0,11.2342,11.2796,11.2212,11.2667,267600.0
2007-03-21 12:00:00,17.36,17.37,17.28,17.29,351400.0,11.2667,11.2732,11.2147,11.2212,351400.0
2007-03-21 12:30:00,17.3,17.31,17.25,17.3,349800.0,11.2277,11.2342,11.1953,11.2277,349800.0
2007-03-21 13:00:00,17.29,17.32,17.28,17.29,215400.0,11.2212,11.2407,11.2147,11.2212,215400.0
2007-03-21 13:30:00,17.29,17.3,17.24,17.26,193600.0,11.2212,11.2277,11.1888,11.2018,193600.0
2007-03-21 14:00:00,17.26,17.32,17.25,17.3,452600.0,11.2018,11.2407,11.1953,11.2277,452600.0
2007-03-21 14:30:00,17.3,17.32,17.27,17.32,448000.0,11.2277,11.2407,11.2083,11.2407,448000.0
2007-03-21 15:00:00,17.32,17.32,17.25,17.26,591400.0,11.2407,11.2407,11.1953,11.2018,591400.0
2007-03-21 15:30:00,17.27,17.31,17.25,17.29,1389200.0,11.2083,11.2342,11.1953,11.2212,1389200.0
2007-03-22 09:30:00,17.73,17.95,17.46,17.51,1551200.0,11.5068,11.6496,11.3316,11.364,1551200.0
2007-03-22 10:00:00,17.52,17.61,17.17,17.28,1181400.0,11.3705,11.4289,11.1434,11.2147,1181400.0
2007-03-22 10:30:00,17.28,17.34,17.07,17.24,871000.0,11.2147,11.2537,11.0785,11.1888,871000.0
2007-03-22 11:00:00,17.24,17.3,17.1,17.28,1579200.0,11.1888,11.2277,11.0979,11.2147,1579200.0
2007-03-22 11:30:00,17.28,17.28,17.15,17.18,929400.0,11.2147,11.2147,11.1304,11.1498,929400.0
2007-03-22 12:00:00,17.18,17.25,17.15,17.23,389400.0,11.1498,11.1953,11.1304,11.1823,389400.0
2007-03-22 12:30:00,17.23,17.32,17.21,17.28,306000.0,11.1823,11.2407,11.1693,11.2147,306000.0
2007-03-22 13:00:00,17.28,17.39,17.26,17.39,453000.0,11.2147,11.2861,11.2018,11.2861,453000.0
2007-03-22 13:30:00,17.39,17.5,17.35,17.44,394600.0,11.2861,11.3575,11.2602,11.3186,394600.0
2007-03-22 14:00:00,17.44,17.53,17.39,17.5,685400.0,11.3186,11.377,11.2861,11.3575,685400.0
2007-03-22 14:30:00,17.5,17.55,17.35,17.4,833800.0,11.3575,11.39,11.2602,11.2926,833800.0
2007-03-22 15:00:00,17.4,17.4,17.2,17.25,978000.0,11.2926,11.2926,11.1628,11.1953,978000.0
2007-03-22 15:30:00,17.25,17.39,17.23,17.37,1844400.0,11.1953,11.2861,11.1823,11.2732,1844400.0
2007-03-23 09:30:00,17.39,17.4,17.28,17.38,375800.0,11.2861,11.2926,11.2147,11.2796,375800.0
2007-03-23 10:00:00,17.38,17.44,17.35,17.38,403000.0,11.2796,11.3186,11.2602,11.2796,403000.0
2007-03-23 10:30:00,17.38,17.41,17.32,17.41,305400.0,11.2796,11.2991,11.2407,11.2991,305400.0
2007-03-23 11:00:00,17.41,17.42,17.36,17.4,211400.0,11.2991,11.3056,11.2667,11.2926,211400.0
2007-03-23 11:30:00,17.4,17.4,17.27,17.3,280600.0,11.2926,11.2926,11.2083,11.2277,280600.0
2007-03-23 12:00:00,17.3,17.32,17.3,17.32,213000.0,11.2277,11.2407,11.2277,11.2407,213000.0
2007-03-23 12:30:00,17.32,17.32,17.31,17.32,159200.0,11.2407,11.2407,11.2342,11.2407,159200.0
2007-03-23 13:00:00,17.32,17.34,17.29,17.31,314000.0,11.2407,11.2537,11.2212,11.2342,314000.0
2007-03-23 13:30:00,17.32,17.36,17.3,17.36,221600.0,11.2407,11.2667,11.2277,11.2667,221600.0
2007-03-23 14:00:00,17.36,17.37,17.35,17.36,211800.0,11.2667,11.2732,11.2602,11.2667,211800.0
2007-03-23 14:30:00,17.36,17.43,17.34,17.4,427400.0,11.2667,11.3121,11.2537,11.2926,427400.0
2007-03-23 15:00:00,17.4,17.41,17.36,17.38,391400.0,11.2926,11.2991,11.2667,11.2796,391400.0
2007-03-23 15:30:00,17.38,17.38,17.28,17.34,422000.0,11.2796,11.2796,11.2147,11.2537,422000.0
2007-03-26 09:30:00,17.26,17.44,17.24,17.43,218600.0,11.2018,11.3186,11.1888,11.3121,218600.0
2007-03-26 10:00:00,17.42,17.42,17.28,17.33,629800.0,11.3056,11.3056,11.2147,11.2472,629800.0
2007-03-26 10:30:00,17.33,17.41,17.33,17.41,235400.0,11.2472,11.2991,11.2472,11.2991,235400.0
2007-03-26 11:00:00,17.4,17.41,17.39,17.39,223000.0,11.2926,11.2991,11.2861,11.2861,223000.0
2007-03-26 11:30:00,17.39,17.43,17.39,17.39,324600.0,11.2861,11.3121,11.2861,11.2861,324600.0
2007-03-26 12:00:00,17.39,17.39,17.35,17.36,142000.0,11.2861,11.2861,11.2602,11.2667,142000.0
2007-03-26 12:30:00,17.36,17.39,17.36,17.36,101400.0,11.2667,11.2861,11.2667,11.2667,101400.0
2007-03-26 13:00:00,17.36,17.39,17.34,17.39,183400.0,11.2667,11.2861,11.2537,11.2861,183400.0
2007-03-26 13:30:00,17.39,17.42,17.38,17.4,113200.0,11.2861,11.3056,11.2796,11.2926,113200.0
2007-03-26 14:00:00,17.4,17.47,17.4,17.44,140200.0,11.2926,11.3381,11.2926,11.3186,140200.0
2007-03-26 14:30:00,17.44,17.44,17.39,17.43,207800.0,11.3186,11.3186,11.2861,11.3121,207800.0
2007-03-26 15:00:00,17.43,17.46,17.35,17.39,245000.0,11.3121,11.3316,11.2602,11.2861,245000.0
2007-03-26 15:30:00,17.39,17.47,17.39,17.45,259600.0,11.2861,11.3381,11.2861,11.3251,259600.0
2007-03-27 09:30:00,17.37,17.41,17.25,17.39,329200.0,11.2732,11.2991,11.1953,11.2861,329200.0
2007-03-27 10:00:00,17.38,17.5,17.36,17.48,269800.0,11.2796,11.3575,11.2667,11.3445,269800.0
2007-03-27 10:30:00,17.47,17.59,17.43,17.57,223600.0,11.3381,11.4159,11.3121,11.403,223600.0
2007-03-27 11:00:00,17.57,17.6,17.52,17.54,232600.0,11.403,11.4224,11.3705,11.3835,232600.0
2007-03-27 11:30:00,17.54,17.55,17.43,17.45,201200.0,11.3835,11.39,11.3121,11.3251,201200.0
2007-03-27 12:00:00,17.45,17.55,17.44,17.5,179200.0,11.3251,11.39,11.3186,11.3575,179200.0
2007-03-27 12:30:00,17.49,17.52,17.49,17.5,281800.0,11.351,11.3705,11.351,11.3575,281800.0
2007-03-27 13:00:00,17.5,17.53,17.49,17.49,145600.0,11.3575,11.377,11.351,11.351,145600.0
2007-03-27 13:30:00,17.49,17.54,17.48,17.52,252600.0,11.351,11.3835,11.3445,11.3705,252600.0
2007-03-27 14:00:00,17.52,17.55,17.44,17.46,221200.0,11.3705,11.39,11.3186,11.3316,221200.0
2007-03-27 14:30:00,17.45,17.46,17.39,17.4,130000.0,11.3251,11.3316,11.2861,11.2926,130000.0
2007-03-27 15:00:00,17.41,17.47,17.4,17.4,93800.0,11.2991,11.3381,11.2926,11.2926,93800.0
2007-03-27 15:30:00,17.4,17.47,17.37,17.43,228600.0,11.2926,11.3381,11.2732,11.3121,228600.0
2007-03-28 09:30:00,17.32,17.34,17.23,17.26,225400.0,11.2407,11.2537,11.1823,11.2018,225400.0
2007-03-28 10:00:00,17.25,17.36,17.25,17.29,140200.0,11.1953,11.2667,11.1953,11.2212,140200.0
2007-03-28 10:30:00,17.29,17.42,17.25,17.41,350400.0,11.2212,11.3056,11.1953,11.2991,350400.0
2007-03-28 11:00:00,17.41,17.43,17.36,17.4,199000.0,11.2991,11.3121,11.2667,11.2926,199000.0
2007-03-28 11:30:00,17.4,17.43,17.38,17.42,129200.0,11.2926,11.3121,11.2796,11.3056,129200.0
2007-03-28 12:00:00,17.42,17.56,17.42,17.55,204800.0,11.3056,11.3965,11.3056,11.39,204800.0
2007-03-28 12:30:00,17.55,17.59,17.52,17.53,304000.0,11.39,11.4159,11.3705,11.377,304000.0
2007-03-28 13:00:00,17.52,17.52,17.49,17.5,178400.0,11.3705,11.3705,11.351,11.3575,178400.0
2007-03-28 13:30:00,17.5,17.53,17.47,17.47,251000.0,11.3575,11.377,11.3381,11.3381,251000.0
2007-03-28 14:00:00,17.47,17.47,17.42,17.47,321400.0,11.3381,11.3381,11.3056,11.3381,321400.0
2007-03-28 14:30:00,17.47,17.49,17.47,17.49,214200.0,11.3381,11.351,11.3381,11.351,214200.0
2007-03-28 15:00:00,17.48,17.52,17.47,17.5,217800.0,11.3445,11.3705,11.3381,11.3575,217800.0
2007-03-28 15:30:00,17.5,17.5,17.42,17.45,356800.0,11.3575,11.3575,11.3056,11.3251,356800.0
2007-03-29 09:30:00,17.41,17.57,17.41,17.54,500400.0,11.2991,11.403,11.2991,11.3835,500400.0
2007-03-29 10:00:00,17.54,17.6,17.53,17.56,218400.0,11.3835,11.4224,11.377,11.3965,218400.0
2007-03-29 10:30:00,17.56,17.58,17.52,17.52,214400.0,11.3965,11.4094,11.3705,11.3705,214400.0
2007-03-29 11:00:00,17.52,17.54,17.49,17.52,161800.0,11.3705,11.3835,11.351,11.3705,161800.0
2007-03-29 11:30:00,17.52,17.52,17.43,17.43,125600.0,11.3705,11.3705,11.3121,11.3121,125600.0
2007-03-29 12:00:00,17.43,17.46,17.38,17.38,200600.0,11.3121,11.3316,11.2796,11.2796,200600.0
2007-03-29 12:30:00,17.38,17.4,17.35,17.36,262800.0,11.2796,11.2926,11.2602,11.2667,262800.0
2007-03-29 13:00:00,17.36,17.39,17.35,17.36,148400.0,11.2667,11.2861,11.2602,11.2667,148400.0
2007-03-29 13:30:00,17.36,17.39,17.36,17.38,185600.0,11.2667,11.2861,11.2667,11.2796,185600.0
2007-03-29 14:00:00,17.37,17.4,17.33,17.38,206800.0,11.2732,11.2926,11.2472,11.2796,206800.0
2007-03-29 14:30:00,17.38,17.4,17.33,17.35,554400.0,11.2796,11.2926,11.2472,11.2602,554400.0
2007-03-29 15:00:00,17.35,17.36,17.32,17.33,481200.0,11.2602,11.2667,11.2407,11.2472,481200.0
2007-03-29 15:30:00,17.33,17.35,17.29,17.35,950600.0,11.2472,11.2602,11.2212,11.2602,950600.0
2007-03-30 09:30:00,17.31,17.61,17.25,17.46,419000.0,11.2342,11.4289,11.1953,11.3316,419000.0
2007-03-30 10:00:00,17.46,17.5,17.38,17.42,178000.0,11.3316,11.3575,11.2796,11.3056,178000.0
2007-03-30 10:30:00,17.43,17.51,17.4,17.5,171000.0,11.3121,11.364,11.2926,11.3575,171000.0
2007-03-30 11:00:00,17.5,17.51,17.43,17.43,196600.0,11.3575,11.364,11.3121,11.3121,196600.0
2007-03-30 11:30:00,17.43,17.5,17.43,17.46,340400.0,11.3121,11.3575,11.3121,11.3316,340400.0
2007-03-30 12:00:00,17.46,17.53,17.39,17.52,468800.0,11.3316,11.377,11.2861,11.3705,468800.0
2007-03-30 12:30:00,17.53,17.6,17.52,17.58,297600.0,11.377,11.4224,11.3705,11.4094,297600.0
2007-03-30 13:00:00,17.58,17.65,17.54,17.65,249400.0,11.4094,11.4549,11.3835,11.4549,249400.0
2007-03-30 13:30:00,17.65,17.72,17.62,17.64,190400.0,11.4549,11.5003,11.4354,11.4484,190400.0
2007-03-30 14:00:00,17.64,17.66,17.58,17.58,170000.0,11.4484,11.4614,11.4094,11.4094,170000.0
2007-03-30 14:30:00,17.58,17.66,17.58,17.63,206800.0,11.4094,11.4614,11.4094,11.4419,206800.0
2007-03-30 15:00:00,17.63,17.73,17.61,17.73,256000.0,11.4419,11.5068,11.4289,11.5068,256000.0
2007-03-30 15:30:00,17.71,17.76,17.7,17.72,684200.0,11.4938,11.5263,11.4873,11.5003,684200.0
2007-04-02 09:30:00,17.73,17.95,17.72,17.87,366400.0,11.5068,11.6496,11.5003,11.5977,366400.0
2007-04-02 10:00:00,17.87,17.89,17.75,17.83,407400.0,11.5977,11.6106,11.5198,11.5717,407400.0
2007-04-02 10:30:00,17.84,17.95,17.84,17.93,249200.0,11.5782,11.6496,11.5782,11.6366,249200.0
2007-04-02 11:00:00,17.93,17.97,17.89,17.89,211200.0,11.6366,11.6626,11.6106,11.6106,211200.0
2007-04-02 11:30:00,17.89,17.97,17.88,17.94,176200.0,11.6106,11.6626,11.6041,11.6431,176200.0
2007-04-02 12:00:00,17.94,17.94,17.86,17.89,357200.0,11.6431,11.6431,11.5912,11.6106,357200.0
2007-04-02 12:30:00,17.89,17.89,17.86,17.86,180600.0,11.6106,11.6106,11.5912,11.5912,180600.0
2007-04-02 13:00:00,17.87,17.91,17.87,17.88,122000.0,11.5977,11.6236,11.5977,11.6041,122000.0
2007-04-02 13:30:00,17.88,17.93,17.83,17.85,248000.0,11.6041,11.6366,11.5717,11.5847,248000.0
2007-04-02 14:00:00,17.86,17.96,17.85,17.95,256200.0,11.5912,11.6561,11.5847,11.6496,256200.0
2007-04-02 14:30:00,17.95,17.98,17.95,17.97,274400.0,11.6496,11.669,11.6496,11.6626,274400.0
2007-04-02 15:00:00,17.97,18.06,17.96,18.03,316600.0,11.6626,11.721,11.6561,11.7015,316600.0
2007-04-02 15:30:00,18.03,18.1,18.02,18.1,435200.0,11.7015,11.7469,11.695,11.7469,435200.0
2007-04-03 09:30:00,18.08,18.25,18.06,18.15,261000.0,11.734,11.8443,11.721,11.7794,261000.0
2007-04-03 10:00:00,18.16,18.38,18.16,18.36,299200.0,11.7859,11.9287,11.7859,11.9157,299200.0
2007-04-03 10:30:00,18.35,18.48,18.34,18.42,375600.0,11.9092,11.9936,11.9027,11.9546,375600.0
2007-04-03 11:00:00,18.42,18.45,18.28,18.45,235800.0,11.9546,11.9741,11.8638,11.9741,235800.0
2007-04-03 11:30:00,18.44,18.45,18.32,18.36,192200.0,11.9676,11.9741,11.8897,11.9157,192200.0
2007-04-03 12:00:00,18.36,18.36,18.24,18.26,174800.0,11.9157,11.9157,11.8378,11.8508,174800.0
2007-04-03 12:30:00,18.25,18.25,18.21,18.24,193000.0,11.8443,11.8443,11.8183,11.8378,193000.0
2007-04-03 13:00:00,18.24,18.25,18.23,18.24,237600.0,11.8378,11.8443,11.8313,11.8378,237600.0
2007-04-03 13:30:00,18.24,18.24,18.21,18.23,180000.0,11.8378,11.8378,11.8183,11.8313,180000.0
2007-04-03 14:00:00,18.22,18.25,18.17,18.23,340200.0,11.8248,11.8443,11.7924,11.8313,340200.0
2007-04-03 14:30:00,18.23,18.23,18.17,18.23,155200.0,11.8313,11.8313,11.7924,11.8313,155200.0
2007-04-03 15:00:00,18.23,18.23,18.2,18.2,205400.0,11.8313,11.8313,11.8118,11.8118,205400.0
2007-04-03 15:30:00,18.2,18.22,18.17,18.17,837800.0,11.8118,11.8248,11.7924,11.7924,837800.0
2007-04-04 09:30:00,18.19,18.2,18.07,18.14,263600.0,11.8053,11.8118,11.7275,11.7729,263600.0
2007-04-04 10:00:00,18.14,18.16,18.11,18.15,276800.0,11.7729,11.7859,11.7534,11.7794,276800.0
2007-04-04 10:30:00,18.14,18.2,18.08,18.18,297200.0,11.7729,11.8118,11.734,11.7989,297200.0
2007-04-04 11:00:00,18.18,18.21,18.13,18.2,128800.0,11.7989,11.8183,11.7664,11.8118,128800.0
2007-04-04 11:30:00,18.19,18.23,18.19,18.22,80800.0,11.8053,11.8313,11.8053,11.8248,80800.0
2007-04-04 12:00:00,18.22,18.27,18.2,18.2,98400.0,11.8248,11.8573,11.8118,11.8118,98400.0
2007-04-04 12:30:00,18.2,18.21,18.15,18.16,47000.0,11.8118,11.8183,11.7794,11.7859,47000.0
2007-04-04 13:00:00,18.16,18.18,18.11,18.18,116200.0,11.7859,11.7989,11.7534,11.7989,116200.0
2007-04-04 13:30:00,18.18,18.19,18.17,18.19,108600.0,11.7989,11.8053,11.7924,11.8053,108600.0
2007-04-04 14:00:00,18.19,18.19,18.16,18.18,114400.0,11.8053,11.8053,11.7859,11.7989,114400.0
2007-04-04 14:30:00,18.18,18.18,18.17,18.18,75400.0,11.7989,11.7989,11.7924,11.7989,75400.0
2007-04-04 15:00:00,18.18,18.18,18.11,18.12,98200.0,11.7989,11.7989,11.7534,11.7599,98200.0
2007-04-04 15:30:00,18.12,18.14,18.1,18.11,206600.0,11.7599,11.7729,11.7469,11.7534,206600.0
2007-04-05 09:30:00,18.11,18.17,18.09,18.17,90800.0,11.7534,11.7924,11.7404,11.7924,90800.0
2007-04-05 10:00:00,18.16,18.23,18.13,18.21,92400.0,11.7859,11.8313,11.7664,11.8183,92400.0
2007-04-05 10:30:00,18.21,18.23,18.2,18.23,65600.0,11.8183,11.8313,11.8118,11.8313,65600.0
2007-04-05 11:00:00,18.24,18.3,18.23,18.3,83200.0,11.8378,11.8767,11.8313,11.8767,83200.0
2007-04-05 11:30:00,18.3,18.38,18.29,18.37,207200.0,11.8767,11.9287,11.8702,11.9222,207200.0
2007-04-05 12:00:00,18.38,18.39,18.37,18.38,78400.0,11.9287,11.9351,11.9222,11.9287,78400.0
2007-04-05 12:30:00,18.38,18.39,18.36,18.38,77200.0,11.9287,11.9351,11.9157,11.9287,77200.0
2007-04-05 13:00:00,18.38,18.4,18.34,18.34,469200.0,11.9287,11.9416,11.9027,11.9027,469200.0
2007-04-05 13:30:00,18.34,18.35,18.32,18.33,23000.0,11.9027,11.9092,11.8897,11.8962,23000.0
2007-04-05 14:00:00,18.33,18.34,18.32,18.32,48800.0,11.8962,11.9027,11.8897,11.8897,48800.0
2007-04-05 14:30:00,18.32,18.32,18.3,18.32,85800.0,11.8897,11.8897,11.8767,11.8897,85800.0
2007-04-05 15:00:00,18.32,18.32,18.29,18.29,58400.0,11.8897,11.8897,11.8702,11.8702,58400.0
2007-04-05 15:30:00,18.3,18.3,18.23,18.26,172000.0,11.8767,11.8767,11.8313,11.8508,172000.0
2007-04-09 09:30:00,18.27,18.32,18.11,18.15,158400.0,11.8573,11.8897,11.7534,11.7794,158400.0
2007-04-09 10:00:00,18.16,18.16,18.06,18.1,76400.0,11.7859,11.7859,11.721,11.7469,76400.0
2007-04-09 10:30:00,18.1,18.15,18.1,18.13,48200.0,11.7469,11.7794,11.7469,11.7664,48200.0
2007-04-09 11:00:00,18.13,18.19,18.13,18.18,45000.0,11.7664,11.8053,11.7664,11.7989,45000.0
2007-04-09 11:30:00,18.19,18.3,18.19,18.28,80600.0,11.8053,11.8767,11.8053,11.8638,80600.0
2007-04-09 12:00:00,18.29,18.29,18.24,18.24,48200.0,11.8702,11.8702,11.8378,11.8378,48200.0
2007-04-09 12:30:00,18.24,18.3,18.24,18.25,61000.0,11.8378,11.8767,11.8378,11.8443,61000.0
2007-04-09 13:00:00,18.25,18.25,18.18,18.18,110600.0,11.8443,11.8443,11.7989,11.7989,110600.0
2007-04-09 13:30:00,18.18,18.25,18.14,18.17,98000.0,11.7989,11.8443,11.7729,11.7924,98000.0
2007-04-09 14:00:00,18.16,18.23,18.16,18.17,125800.0,11.7859,11.8313,11.7859,11.7924,125800.0
2007-04-09 14:30:00,18.18,18.18,18.14,18.14,106600.0,11.7989,11.7989,11.7729,11.7729,106600.0
2007-04-09 15:00:00,18.15,18.16,18.13,18.14,145600.0,11.7794,11.7859,11.7664,11.7729,145600.0
2007-04-09 15:30:00,18.14,18.17,18.14,18.16,213600.0,11.7729,11.7924,11.7729,11.7859,213600.0
2007-04-10 09:30:00,18.21,18.25,18.13,18.25,70200.0,11.8183,11.8443,11.7664,11.8443,70200.0
2007-04-10 10:00:00,18.25,18.29,18.21,18.22,68400.0,11.8443,11.8702,11.8183,11.8248,68400.0
2007-04-10 10:30:00,18.22,18.28,18.22,18.27,35000.0,11.8248,11.8638,11.8248,11.8573,35000.0
2007-04-10 11:00:00,18.27,18.29,18.27,18.28,35400.0,11.8573,11.8702,11.8573,11.8638,35400.0
2007-04-10 11:30:00,18.28,18.29,18.18,18.18,31200.0,11.8638,11.8702,11.7989,11.7989,31200.0
2007-04-10 12:00:00,18.18,18.18,18.14,18.16,47400.0,11.7989,11.7989,11.7729,11.7859,47400.0
2007-04-10 12:30:00,18.16,18.22,18.16,18.19,39000.0,11.7859,11.8248,11.7859,11.8053,39000.0
2007-04-10 13:00:00,18.2,18.2,18.12,18.14,44800.0,11.8118,11.8118,11.7599,11.7729,44800.0
2007-04-10 13:30:00,18.14,18.18,18.13,18.15,39000.0,11.7729,11.7989,11.7664,11.7794,39000.0
2007-04-10 14:00:00,18.15,18.18,18.15,18.18,54000.0,11.7794,11.7989,11.7794,11.7989,54000.0
2007-04-10 14:30:00,18.18,18.18,18.18,18.18,31000.0,11.7989,11.7989,11.7989,11.7989,31000.0
2007-04-10 15:00:00,18.18,18.21,18.18,18.18,67600.0,11.7989,11.8183,11.7989,11.7989,67600.0
2007-04-10 15:30:00,18.18,18.2,18.18,18.19,94000.0,11.7989,11.8118,11.7989,11.8053,94000.0
2007-04-11 09:30:00,18.25,18.25,18.16,18.23,95000.0,11.8443,11.8443,11.7859,11.8313,95000.0
2007-04-11 10:00:00,18.24,18.36,18.2,18.21,122200.0,11.8378,11.9157,11.8118,11.8183,122200.0
2007-04-11 10:30:00,18.21,18.22,18.08,18.14,145000.0,11.8183,11.8248,11.734,11.7729,145000.0
2007-04-11 11:00:00,18.14,18.18,18.14,18.18,44200.0,11.7729,11.7989,11.7729,11.7989,44200.0
2007-04-11 11:30:00,18.18,18.18,18.14,18.18,41800.0,11.7989,11.7989,11.7729,11.7989,41800.0
2007-04-11 12:00:00,18.18,18.18,18.18,18.18,38400.0,11.7989,11.7989,11.7989,11.7989,38400.0
2007-04-11 12:30:00,18.18,18.18,18.1,18.11,117200.0,11.7989,11.7989,11.7469,11.7534,117200.0
2007-04-11 13:00:00,18.11,18.15,18.1,18.15,112800.0,11.7534,11.7794,11.7469,11.7794,112800.0
2007-04-11 13:30:00,18.14,18.15,18.1,18.11,75200.0,11.7729,11.7794,11.7469,11.7534,75200.0
2007-04-11 14:00:00,18.11,18.13,18.02,18.11,189200.0,11.7534,11.7664,11.695,11.7534,189200.0
2007-04-11 14:30:00,18.1,18.11,18.09,18.1,111800.0,11.7469,11.7534,11.7404,11.7469,111800.0
2007-04-11 15:00:00,18.09,18.1,18.04,18.05,182800.0,11.7404,11.7469,11.708,11.7145,182800.0
2007-04-11 15:30:00,18.04,18.05,18.0,18.02,308200.0,11.708,11.7145,11.682,11.695,308200.0
2007-04-12 09:30:00,17.94,17.94,17.55,17.72,314600.0,11.6431,11.6431,11.39,11.5003,314600.0
2007-04-12 10:00:00,17.72,17.88,17.72,17.88,171400.0,11.5003,11.6041,11.5003,11.6041,171400.0
2007-04-12 10:30:00,17.87,17.9,17.79,17.9,176800.0,11.5977,11.6171,11.5457,11.6171,176800.0
2007-04-12 11:00:00,17.9,18.0,17.89,17.99,138600.0,11.6171,11.682,11.6106,11.6755,138600.0
2007-04-12 11:30:00,17.99,17.99,17.95,17.96,88400.0,11.6755,11.6755,11.6496,11.6561,88400.0
2007-04-12 12:00:00,17.96,18.03,17.96,18.0,113400.0,11.6561,11.7015,11.6561,11.682,113400.0
2007-04-12 12:30:00,18.0,18.0,17.93,17.95,126200.0,11.682,11.682,11.6366,11.6496,126200.0
2007-04-12 13:00:00,17.95,17.97,17.92,17.96,226400.0,11.6496,11.6626,11.6301,11.6561,226400.0
2007-04-12 13:30:00,17.96,18.04,17.93,17.98,236800.0,11.6561,11.708,11.6366,11.669,236800.0
2007-04-12 14:00:00,17.98,18.03,17.93,18.0,116400.0,11.669,11.7015,11.6366,11.682,116400.0
2007-04-12 14:30:00,18.0,18.03,17.95,17.97,146200.0,11.682,11.7015,11.6496,11.6626,146200.0
2007-04-12 15:00:00,17.97,18.0,17.93,18.0,159200.0,11.6626,11.682,11.6366,11.682,159200.0
2007-04-12 15:30:00,18.0,18.0,17.93,17.98,216600.0,11.682,11.682,11.6366,11.669,216600.0
2007-04-13 09:30:00,18.02,18.02,17.88,17.93,70600.0,11.695,11.695,11.6041,11.6366,70600.0
2007-04-13 10:00:00,17.93,17.98,17.83,17.84,83000.0,11.6366,11.669,11.5717,11.5782,83000.0
2007-04-13 10:30:00,17.83,17.89,17.8,17.89,197000.0,11.5717,11.6106,11.5522,11.6106,197000.0
2007-04-13 11:00:00,17.88,17.96,17.87,17.93,73400.0,11.6041,11.6561,11.5977,11.6366,73400.0
2007-04-13 11:30:00,17.93,17.99,17.93,17.98,38800.0,11.6366,11.6755,11.6366,11.669,38800.0
2007-04-13 12:00:00,17.97,18.0,17.92,17.92,44400.0,11.6626,11.682,11.6301,11.6301,44400.0
2007-04-13 12:30:00,17.92,17.92,17.86,17.89,83600.0,11.6301,11.6301,11.5912,11.6106,83600.0
2007-04-13 13:00:00,17.9,17.95,17.9,17.94,61000.0,11.6171,11.6496,11.6171,11.6431,61000.0
2007-04-13 13:30:00,17.94,17.94,17.9,17.91,60800.0,11.6431,11.6431,11.6171,11.6236,60800.0
2007-04-13 14:00:00,17.9,17.94,17.87,17.93,59800.0,11.6171,11.6431,11.5977,11.6366,59800.0
2007-04-13 14:30:00,17.93,17.99,17.91,17.93,203400.0,11.6366,11.6755,11.6236,11.6366,203400.0
2007-04-13 15:00:00,17.94,18.0,17.93,17.95,105400.0,11.6431,11.682,11.6366,11.6496,105400.0
2007-04-13 15:30:00,17.95,17.97,17.9,17.96,210600.0,11.6496,11.6626,11.6171,11.6561,210600.0
2007-04-16 09:30:00,18.16,18.32,18.05,18.22,144400.0,11.7859,11.8897,11.7145,11.8248,144400.0
2007-04-16 10:00:00,18.22,18.22,18.06,18.11,389200.0,11.8248,11.8248,11.721,11.7534,389200.0
2007-04-16 10:30:00,18.11,18.14,18.09,18.1,318400.0,11.7534,11.7729,11.7404,11.7469,318400.0
2007-04-16 11:00:00,18.1,18.11,18.08,18.1,73600.0,11.7469,11.7534,11.734,11.7469,73600.0
2007-04-16 11:30:00,18.1,18.13,18.08,18.11,70800.0,11.7469,11.7664,11.734,11.7534,70800.0
2007-04-16 12:00:00,18.11,18.13,18.11,18.13,41600.0,11.7534,11.7664,11.7534,11.7664,41600.0
2007-04-16 12:30:00,18.13,18.15,18.11,18.12,50000.0,11.7664,11.7794,11.7534,11.7599,50000.0
2007-04-16 13:00:00,18.11,18.11,18.02,18.03,113000.0,11.7534,11.7534,11.695,11.7015,113000.0
2007-04-16 13:30:00,18.03,18.05,17.98,18.0,164400.0,11.7015,11.7145,11.669,11.682,164400.0
2007-04-16 14:00:00,18.0,18.0,17.96,17.99,90000.0,11.682,11.682,11.6561,11.6755,90000.0
2007-04-16 14:30:00,17.99,17.99,17.95,17.99,94600.0,11.6755,11.6755,11.6496,11.6755,94600.0
2007-04-16 15:00:00,17.99,18.04,17.99,18.03,162400.0,11.6755,11.708,11.6755,11.7015,162400.0
2007-04-16 15:30:00,18.03,18.09,18.02,18.07,265000.0,11.7015,11.7404,11.695,11.7275,265000.0
2007-04-17 09:30:00,18.08,18.24,18.08,18.1,57400.0,11.734,11.8378,11.734,11.7469,57400.0
2007-04-17 10:00:00,18.1,18.1,18.03,18.04,93000.0,11.7469,11.7469,11.7015,11.708,93000.0
2007-04-17 10:30:00,18.04,18.05,17.99,18.0,134800.0,11.708,11.7145,11.6755,11.682,134800.0
2007-04-17 11:00:00,18.0,18.04,17.99,18.04,97600.0,11.682,11.708,11.6755,11.708,97600.0
2007-04-17 11:30:00,18.04,18.08,18.0,18.0,96000.0,11.708,11.734,11.682,11.682,96000.0
2007-04-17 12:00:00,18.0,18.02,17.98,18.02,139600.0,11.682,11.695,11.669,11.695,139600.0
2007-04-17 12:30:00,18.02,18.07,17.99,18.03,103000.0,11.695,11.7275,11.6755,11.7015,103000.0
2007-04-17 13:00:00,18.02,18.06,17.99,18.0,88600.0,11.695,11.721,11.6755,11.682,88600.0
2007-04-17 13:30:00,18.0,18.08,17.99,18.06,87600.0,11.682,11.734,11.6755,11.721,87600.0
2007-04-17 14:00:00,18.07,18.11,18.05,18.11,115800.0,11.7275,11.7534,11.7145,11.7534,115800.0
2007-04-17 14:30:00,18.11,18.13,18.02,18.03,142200.0,11.7534,11.7664,11.695,11.7015,142200.0
2007-04-17 15:00:00,18.03,18.05,17.98,18.05,113600.0,11.7015,11.7145,11.669,11.7145,113600.0
2007-04-17 15:30:00,18.05,18.11,18.04,18.04,456600.0,11.7145,11.7534,11.708,11.708,456600.0
2007-04-18 09:30:00,18.0,18.04,17.96,17.99,57800.0,11.682,11.708,11.6561,11.6755,57800.0
2007-04-18 10:00:00,17.98,17.98,17.81,17.84,247200.0,11.669,11.669,11.5587,11.5782,247200.0
2007-04-18 10:30:00,17.84,17.92,17.82,17.86,84800.0,11.5782,11.6301,11.5652,11.5912,84800.0
2007-04-18 11:00:00,17.85,17.86,17.84,17.86,212400.0,11.5847,11.5912,11.5782,11.5912,212400.0
2007-04-18 11:30:00,17.86,17.9,17.85,17.89,290600.0,11.5912,11.6171,11.5847,11.6106,290600.0
2007-04-18 12:00:00,17.89,17.91,17.87,17.89,113800.0,11.6106,11.6236,11.5977,11.6106,113800.0
2007-04-18 12:30:00,17.89,17.89,17.85,17.87,64000.0,11.6106,11.6106,11.5847,11.5977,64000.0
2007-04-18 13:00:00,17.86,17.88,17.85,17.85,85600.0,11.5912,11.6041,11.5847,11.5847,85600.0
2007-04-18 13:30:00,17.85,17.86,17.83,17.84,107200.0,11.5847,11.5912,11.5717,11.5782,107200.0
2007-04-18 14:00:00,17.84,17.86,17.82,17.83,100400.0,11.5782,11.5912,11.5652,11.5717,100400.0
2007-04-18 14:30:00,17.83,17.84,17.81,17.82,95000.0,11.5717,11.5782,11.5587,11.5652,95000.0
2007-04-18 15:00:00,17.82,17.87,17.81,17.86,130400.0,11.5652,11.5977,11.5587,11.5912,130400.0
2007-04-18 15:30:00,17.87,17.89,17.82,17.82,285800.0,11.5977,11.6106,11.5652,11.5652,285800.0
2007-04-19 09:30:00,17.71,17.85,17.54,17.81,167000.0,11.4938,11.5847,11.3835,11.5587,167000.0
2007-04-19 10:00:00,17.79,17.84,17.73,17.81,150600.0,11.5457,11.5782,11.5068,11.5587,150600.0
2007-04-19 10:30:00,17.81,17.83,17.79,17.81,99000.0,11.5587,11.5717,11.5457,11.5587,99000.0
2007-04-19 11:00:00,17.81,17.82,17.75,17.82,74800.0,11.5587,11.5652,11.5198,11.5652,74800.0
2007-04-19 11:30:00,17.81,17.83,17.79,17.83,163000.0,11.5587,11.5717,11.5457,11.5717,163000.0
2007-04-19 12:00:00,17.82,17.83,17.77,17.79,90800.0,11.5652,11.5717,11.5328,11.5457,90800.0
2007-04-19 12:30:00,17.79,17.83,17.73,17.82,112600.0,11.5457,11.5717,11.5068,11.5652,112600.0
2007-04-19 13:00:00,17.82,17.85,17.78,17.79,126600.0,11.5652,11.5847,11.5392,11.5457,126600.0
2007-04-19 13:30:00,17.79,17.81,17.79,17.79,48800.0,11.5457,11.5587,11.5457,11.5457,48800.0
2007-04-19 14:00:00,17.79,17.81,17.75,17.78,110600.0,11.5457,11.5587,11.5198,11.5392,110600.0
2007-04-19 14:30:00,17.78,17.81,17.74,17.8,94200.0,11.5392,11.5587,11.5133,11.5522,94200.0
2007-04-19 15:00:00,17.8,17.8,17.72,17.79,131400.0,11.5522,11.5522,11.5003,11.5457,131400.0
2007-04-19 15:30:00,17.78,17.78,17.68,17.71,350400.0,11.5392,11.5392,11.4743,11.4938,350400.0
2007-04-20 09:30:00,17.9,17.97,17.8,17.85,108800.0,11.6171,11.6626,11.5522,11.5847,108800.0
2007-04-20 10:00:00,17.86,17.88,17.81,17.82,86600.0,11.5912,11.6041,11.5587,11.5652,86600.0
2007-04-20 10:30:00,17.82,17.86,17.75,17.86,76600.0,11.5652,11.5912,11.5198,11.5912,76600.0
2007-04-20 11:00:00,17.86,17.87,17.7,17.74,155800.0,11.5912,11.5977,11.4873,11.5133,155800.0
2007-04-20 11:30:00,17.75,17.78,17.71,17.74,160400.0,11.5198,11.5392,11.4938,11.5133,160400.0
2007-04-20 12:00:00,17.74,17.75,17.68,17.68,67200.0,11.5133,11.5198,11.4743,11.4743,67200.0
2007-04-20 12:30:00,17.68,17.73,17.68,17.73,73000.0,11.4743,11.5068,11.4743,11.5068,73000.0
2007-04-20 13:00:00,17.73,17.78,17.73,17.75,94400.0,11.5068,11.5392,11.5068,11.5198,94400.0
2007-04-20 13:30:00,17.75,17.75,17.74,17.74,41200.0,11.5198,11.5198,11.5133,11.5133,41200.0
2007-04-20 14:00:00,17.74,17.75,17.74,17.75,70000.0,11.5133,11.5198,11.5133,11.5198,70000.0
2007-04-20 14:30:00,17.75,17.75,17.74,17.75,96200.0,11.5198,11.5198,11.5133,11.5198,96200.0
2007-04-20 15:00:00,17.75,17.75,17.74,17.75,101600.0,11.5198,11.5198,11.5133,11.5198,101600.0
2007-04-20 15:30:00,17.75,17.75,17.7,17.75,286600.0,11.5198,11.5198,11.4873,11.5198,286600.0
2007-04-23 09:30:00,17.76,17.85,17.72,17.83,112800.0,11.5263,11.5847,11.5003,11.5717,112800.0
2007-04-23 10:00:00,17.83,18.03,17.71,17.86,997800.0,11.5717,11.7015,11.4938,11.5912,997800.0
2007-04-23 10:30:00,17.84,17.89,17.73,17.75,198600.0,11.5782,11.6106,11.5068,11.5198,198600.0
2007-04-23 11:00:00,17.75,17.75,17.7,17.75,132800.0,11.5198,11.5198,11.4873,11.5198,132800.0
2007-04-23 11:30:00,17.75,17.78,17.73,17.75,92600.0,11.5198,11.5392,11.5068,11.5198,92600.0
2007-04-23 12:00:00,17.75,17.79,17.72,17.79,83000.0,11.5198,11.5457,11.5003,11.5457,83000.0
2007-04-23 12:30:00,17.78,17.81,17.74,17.8,44600.0,11.5392,11.5587,11.5133,11.5522,44600.0
2007-04-23 13:00:00,17.8,17.83,17.8,17.82,68800.0,11.5522,11.5717,11.5522,11.5652,68800.0
2007-04-23 13:30:00,17.82,17.82,17.65,17.65,96000.0,11.5652,11.5652,11.4549,11.4549,96000.0
2007-04-23 14:00:00,17.66,17.7,17.62,17.66,142000.0,11.4614,11.4873,11.4354,11.4614,142000.0
2007-04-23 14:30:00,17.66,17.72,17.66,17.7,110600.0,11.4614,11.5003,11.4614,11.4873,110600.0
2007-04-23 15:00:00,17.7,17.75,17.7,17.74,85200.0,11.4873,11.5198,11.4873,11.5133,85200.0
2007-04-23 15:30:00,17.75,17.75,17.66,17.7,302000.0,11.5198,11.5198,11.4614,11.4873,302000.0
2007-04-24 09:30:00,17.68,17.68,17.46,17.47,136000.0,11.4743,11.4743,11.3316,11.3381,136000.0
2007-04-24 10:00:00,17.47,17.47,17.3,17.31,327800.0,11.3381,11.3381,11.2277,11.2342,327800.0
2007-04-24 10:30:00,17.31,17.38,17.3,17.36,118200.0,11.2342,11.2796,11.2277,11.2667,118200.0
2007-04-24 11:00:00,17.36,17.36,17.32,17.32,168800.0,11.2667,11.2667,11.2407,11.2407,168800.0
2007-04-24 11:30:00,17.32,17.39,17.32,17.37,395200.0,11.2407,11.2861,11.2407,11.2732,395200.0
2007-04-24 12:00:00,17.37,17.4,17.35,17.36,297200.0,11.2732,11.2926,11.2602,11.2667,297200.0
2007-04-24 12:30:00,17.35,17.36,17.31,17.33,143200.0,11.2602,11.2667,11.2342,11.2472,143200.0
2007-04-24 13:00:00,17.33,17.34,17.3,17.33,207800.0,11.2472,11.2537,11.2277,11.2472,207800.0
2007-04-24 13:30:00,17.33,17.36,17.28,17.32,339000.0,11.2472,11.2667,11.2147,11.2407,339000.0
2007-04-24 14:00:00,17.32,17.35,17.3,17.33,165200.0,11.2407,11.2602,11.2277,11.2472,165200.0
2007-04-24 14:30:00,17.34,17.41,17.34,17.4,232200.0,11.2537,11.2991,11.2537,11.2926,232200.0
2007-04-24 15:00:00,17.4,17.49,17.4,17.42,310200.0,11.2926,11.351,11.2926,11.3056,310200.0
2007-04-24 15:30:00,17.42,17.47,17.36,17.42,407600.0,11.3056,11.3381,11.2667,11.3056,407600.0
2007-04-25 09:30:00,17.5,17.5,17.34,17.35,203600.0,11.3951,11.3951,11.291,11.2975,203600.0
2007-04-25 10:00:00,17.35,17.35,17.23,17.3,130200.0,11.2975,11.2975,11.2193,11.2649,130200.0
2007-04-25 10:30:00,17.3,17.31,17.25,17.25,114200.0,11.2649,11.2714,11.2323,11.2323,114200.0
2007-04-25 11:00:00,17.25,17.31,17.25,17.26,151400.0,11.2323,11.2714,11.2323,11.2389,151400.0
2007-04-25 11:30:00,17.27,17.3,17.26,17.3,159400.0,11.2454,11.2649,11.2389,11.2649,159400.0
2007-04-25 12:00:00,17.3,17.32,17.27,17.32,144400.0,11.2649,11.2779,11.2454,11.2779,144400.0
2007-04-25 12:30:00,17.32,17.32,17.31,17.32,55800.0,11.2779,11.2779,11.2714,11.2779,55800.0
2007-04-25 13:00:00,17.32,17.34,17.3,17.34,117000.0,11.2779,11.291,11.2649,11.291,117000.0
2007-04-25 13:30:00,17.34,17.44,17.31,17.34,174200.0,11.291,11.3561,11.2714,11.291,174200.0
2007-04-25 14:00:00,17.34,17.37,17.31,17.36,50600.0,11.291,11.3105,11.2714,11.304,50600.0
2007-04-25 14:30:00,17.37,17.43,17.37,17.41,84600.0,11.3105,11.3496,11.3105,11.3365,84600.0
2007-04-25 15:00:00,17.41,17.47,17.4,17.43,193000.0,11.3365,11.3756,11.33,11.3496,193000.0
2007-04-25 15:30:00,17.43,17.43,17.34,17.36,248200.0,11.3496,11.3496,11.291,11.304,248200.0
2007-04-26 09:30:00,17.33,17.34,17.09,17.09,234000.0,11.2844,11.291,11.1282,11.1282,234000.0
2007-04-26 10:00:00,17.09,17.23,17.06,17.21,492200.0,11.1282,11.2193,11.1086,11.2063,492200.0
2007-04-26 10:30:00,17.21,17.38,17.21,17.32,184400.0,11.2063,11.317,11.2063,11.2779,184400.0
2007-04-26 11:00:00,17.33,17.33,17.23,17.27,226200.0,11.2844,11.2844,11.2193,11.2454,226200.0
2007-04-26 11:30:00,17.27,17.28,17.24,17.27,61200.0,11.2454,11.2519,11.2258,11.2454,61200.0
2007-04-26 12:00:00,17.27,17.29,17.26,17.28,126000.0,11.2454,11.2584,11.2389,11.2519,126000.0
2007-04-26 12:30:00,17.27,17.28,17.25,17.25,99200.0,11.2454,11.2519,11.2323,11.2323,99200.0
2007-04-26 13:00:00,17.25,17.27,17.24,17.25,72400.0,11.2323,11.2454,11.2258,11.2323,72400.0
2007-04-26 13:30:00,17.25,17.27,17.25,17.25,79200.0,11.2323,11.2454,11.2323,11.2323,79200.0
2007-04-26 14:00:00,17.25,17.26,17.25,17.25,55400.0,11.2323,11.2389,11.2323,11.2323,55400.0
2007-04-26 14:30:00,17.26,17.33,17.25,17.29,234200.0,11.2389,11.2844,11.2323,11.2584,234200.0
2007-04-26 15:00:00,17.3,17.31,17.29,17.3,108600.0,11.2649,11.2714,11.2584,11.2649,108600.0
2007-04-26 15:30:00,17.29,17.79,17.28,17.28,602800.0,11.2584,11.584,11.2519,11.2519,602800.0
2007-04-27 09:30:00,17.28,17.3,17.22,17.22,267800.0,11.2519,11.2649,11.2128,11.2128,267800.0
2007-04-27 10:00:00,17.21,17.25,17.18,17.25,172800.0,11.2063,11.2323,11.1868,11.2323,172800.0
2007-04-27 10:30:00,17.25,17.26,17.24,17.25,308400.0,11.2323,11.2389,11.2258,11.2323,308400.0
2007-04-27 11:00:00,17.25,17.43,17.25,17.34,357600.0,11.2323,11.3496,11.2323,11.291,357600.0
2007-04-27 11:30:00,17.35,17.45,17.33,17.45,168800.0,11.2975,11.3626,11.2844,11.3626,168800.0
2007-04-27 12:00:00,17.45,17.5,17.44,17.45,116200.0,11.3626,11.3951,11.3561,11.3626,116200.0
2007-04-27 12:30:00,17.44,17.46,17.41,17.41,68800.0,11.3561,11.3691,11.3365,11.3365,68800.0
2007-04-27 13:00:00,17.41,17.52,17.41,17.5,130600.0,11.3365,11.4082,11.3365,11.3951,130600.0
2007-04-27 13:30:00,17.5,17.61,17.5,17.6,277600.0,11.3951,11.4668,11.3951,11.4603,277600.0
2007-04-27 14:00:00,17.59,17.71,17.58,17.7,321600.0,11.4537,11.5319,11.4472,11.5254,321600.0
2007-04-27 14:30:00,17.7,17.81,17.7,17.75,402000.0,11.5254,11.597,11.5254,11.5579,402000.0
2007-04-27 15:00:00,17.75,17.75,17.65,17.74,337600.0,11.5579,11.5579,11.4928,11.5514,337600.0
2007-04-27 15:30:00,17.73,17.82,17.69,17.82,932400.0,11.5449,11.6035,11.5189,11.6035,932400.0
2007-04-30 09:30:00,17.84,17.95,17.6,17.85,344400.0,11.6165,11.6882,11.4603,11.623,344400.0
2007-04-30 10:00:00,17.85,17.93,17.83,17.92,193800.0,11.623,11.6751,11.61,11.6686,193800.0
2007-04-30 10:30:00,17.91,17.97,17.9,17.93,158000.0,11.6621,11.7012,11.6556,11.6751,158000.0
2007-04-30 11:00:00,17.93,17.95,17.89,17.93,99000.0,11.6751,11.6882,11.6491,11.6751,99000.0
2007-04-30 11:30:00,17.93,17.93,17.86,17.86,161200.0,11.6751,11.6751,11.6296,11.6296,161200.0
2007-04-30 12:00:00,17.86,17.88,17.8,17.85,138200.0,11.6296,11.6426,11.5905,11.623,138200.0
2007-04-30 12:30:00,17.85,17.85,17.82,17.83,81000.0,11.623,11.623,11.6035,11.61,81000.0
2007-04-30 13:00:00,17.83,17.85,17.83,17.83,49600.0,11.61,11.623,11.61,11.61,49600.0
2007-04-30 13:30:00,17.83,17.83,17.78,17.79,89000.0,11.61,11.61,11.5775,11.584,89000.0
2007-04-30 14:00:00,17.79,17.8,17.75,17.75,109400.0,11.584,11.5905,11.5579,11.5579,109400.0
2007-04-30 14:30:00,17.75,17.75,17.61,17.67,262200.0,11.5579,11.5579,11.4668,11.5058,262200.0
2007-04-30 15:00:00,17.67,17.7,17.66,17.66,247400.0,11.5058,11.5254,11.4993,11.4993,247400.0
2007-04-30 15:30:00,17.66,17.7,17.6,17.61,513200.0,11.4993,11.5254,11.4603,11.4668,513200.0
2007-05-01 09:30:00,17.57,17.57,17.16,17.24,203800.0,11.4407,11.4407,11.1737,11.2258,203800.0
2007-05-01 10:00:00,17.25,17.26,17.22,17.25,407600.0,11.2323,11.2389,11.2128,11.2323,407600.0
2007-05-01 10:30:00,17.25,17.25,17.18,17.23,526200.0,11.2323,11.2323,11.1868,11.2193,526200.0
2007-05-01 11:00:00,17.23,17.24,17.17,17.2,418800.0,11.2193,11.2258,11.1803,11.1998,418800.0
2007-05-01 11:30:00,17.18,17.22,17.18,17.2,319400.0,11.1868,11.2128,11.1868,11.1998,319400.0
2007-05-01 12:00:00,17.2,17.21,17.18,17.19,188000.0,11.1998,11.2063,11.1868,11.1933,188000.0
2007-05-01 12:30:00,17.2,17.24,17.19,17.23,94000.0,11.1998,11.2258,11.1933,11.2193,94000.0
2007-05-01 13:00:00,17.23,17.26,17.21,17.26,189200.0,11.2193,11.2389,11.2063,11.2389,189200.0
2007-05-01 13:30:00,17.26,17.3,17.24,17.3,282000.0,11.2389,11.2649,11.2258,11.2649,282000.0
2007-05-01 14:00:00,17.31,17.31,17.25,17.31,177800.0,11.2714,11.2714,11.2323,11.2714,177800.0
2007-05-01 14:30:00,17.31,17.38,17.29,17.38,258400.0,11.2714,11.317,11.2584,11.317,258400.0
2007-05-01 15:00:00,17.38,17.43,17.36,17.39,188400.0,11.317,11.3496,11.304,11.3235,188400.0
2007-05-01 15:30:00,17.38,17.42,17.37,17.41,318200.0,11.317,11.343,11.3105,11.3365,318200.0
2007-05-02 09:30:00,17.38,17.6,17.38,17.6,83200.0,11.317,11.4603,11.317,11.4603,83200.0
2007-05-02 10:00:00,17.6,17.68,17.56,17.57,115200.0,11.4603,11.5123,11.4342,11.4407,115200.0
2007-05-02 10:30:00,17.56,17.71,17.56,17.6,119400.0,11.4342,11.5319,11.4342,11.4603,119400.0
2007-05-02 11:00:00,17.61,17.63,17.57,17.61,127600.0,11.4668,11.4798,11.4407,11.4668,127600.0
2007-05-02 11:30:00,17.61,17.62,17.58,17.59,95800.0,11.4668,11.4733,11.4472,11.4537,95800.0
2007-05-02 12:00:00,17.58,17.6,17.56,17.57,85400.0,11.4472,11.4603,11.4342,11.4407,85400.0
2007-05-02 12:30:00,17.57,17.57,17.54,17.57,63400.0,11.4407,11.4407,11.4212,11.4407,63400.0
2007-05-02 13:00:00,17.57,17.6,17.56,17.59,73200.0,11.4407,11.4603,11.4342,11.4537,73200.0
2007-05-02 13:30:00,17.59,17.64,17.58,17.64,70800.0,11.4537,11.4863,11.4472,11.4863,70800.0
2007-05-02 14:00:00,17.64,17.64,17.58,17.63,98000.0,11.4863,11.4863,11.4472,11.4798,98000.0
2007-05-02 14:30:00,17.62,17.64,17.61,17.61,100800.0,11.4733,11.4863,11.4668,11.4668,100800.0
2007-05-02 15:00:00,17.61,17.61,17.53,17.53,134400.0,11.4668,11.4668,11.4147,11.4147,134400.0
2007-05-02 15:30:00,17.54,17.54,17.46,17.5,275400.0,11.4212,11.4212,11.3691,11.3951,275400.0
2007-05-03 09:30:00,17.5,17.5,17.28,17.3,77400.0,11.3951,11.3951,11.2519,11.2649,77400.0
2007-05-03 10:00:00,17.29,17.35,17.25,17.34,116200.0,11.2584,11.2975,11.2323,11.291,116200.0
2007-05-03 10:30:00,17.34,17.5,17.33,17.5,233600.0,11.291,11.3951,11.2844,11.3951,233600.0
2007-05-03 11:00:00,17.5,17.5,17.36,17.4,141800.0,11.3951,11.3951,11.304,11.33,141800.0
2007-05-03 11:30:00,17.4,17.41,17.33,17.34,22600.0,11.33,11.3365,11.2844,11.291,22600.0
2007-05-03 12:00:00,17.35,17.35,17.25,17.25,90000.0,11.2975,11.2975,11.2323,11.2323,90000.0
2007-05-03 12:30:00,17.25,17.27,17.25,17.25,56800.0,11.2323,11.2454,11.2323,11.2323,56800.0
2007-05-03 13:00:00,17.25,17.28,17.25,17.27,88200.0,11.2323,11.2519,11.2323,11.2454,88200.0
2007-05-03 13:30:00,17.27,17.33,17.25,17.28,115800.0,11.2454,11.2844,11.2323,11.2519,115800.0
2007-05-03 14:00:00,17.28,17.29,17.26,17.28,65400.0,11.2519,11.2584,11.2389,11.2519,65400.0
2007-05-03 14:30:00,17.29,17.3,17.26,17.29,62400.0,11.2584,11.2649,11.2389,11.2584,62400.0
2007-05-03 15:00:00,17.29,17.33,17.29,17.3,114000.0,11.2584,11.2844,11.2584,11.2649,114000.0
2007-05-03 15:30:00,17.3,17.3,17.27,17.28,296000.0,11.2649,11.2649,11.2454,11.2519,296000.0
2007-05-04 09:30:00,17.25,17.31,17.16,17.2,149600.0,11.2323,11.2714,11.1737,11.1998,149600.0
2007-05-04 10:00:00,17.2,17.22,17.18,17.21,114200.0,11.1998,11.2128,11.1868,11.2063,114200.0
2007-05-04 10:30:00,17.21,17.24,17.18,17.21,174800.0,11.2063,11.2258,11.1868,11.2063,174800.0
2007-05-04 11:00:00,17.21,17.31,17.19,17.2,101000.0,11.2063,11.2714,11.1933,11.1998,101000.0
2007-05-04 11:30:00,17.21,17.33,17.2,17.25,126400.0,11.2063,11.2844,11.1998,11.2323,126400.0
2007-05-04 12:00:00,17.25,17.26,17.18,17.19,60000.0,11.2323,11.2389,11.1868,11.1933,60000.0
2007-05-04 12:30:00,17.19,17.24,17.18,17.23,54800.0,11.1933,11.2258,11.1868,11.2193,54800.0
2007-05-04 13:00:00,17.23,17.25,17.21,17.22,51200.0,11.2193,11.2323,11.2063,11.2128,51200.0
2007-05-04 13:30:00,17.22,17.22,17.13,17.13,103000.0,11.2128,11.2128,11.1542,11.1542,103000.0
2007-05-04 14:00:00,17.13,17.21,17.13,17.2,97600.0,11.1542,11.2063,11.1542,11.1998,97600.0
2007-05-04 14:30:00,17.2,17.21,17.17,17.18,87000.0,11.1998,11.2063,11.1803,11.1868,87000.0
2007-05-04 15:00:00,17.18,17.21,17.15,17.2,148800.0,11.1868,11.2063,11.1672,11.1998,148800.0
2007-05-04 15:30:00,17.2,17.22,17.17,17.21,142600.0,11.1998,11.2128,11.1803,11.2063,142600.0
2007-05-07 09:30:00,17.25,17.26,17.17,17.18,53200.0,11.2323,11.2389,11.1803,11.1868,53200.0
2007-05-07 10:00:00,17.18,17.21,17.17,17.19,59200.0,11.1868,11.2063,11.1803,11.1933,59200.0
2007-05-07 10:30:00,17.19,17.34,17.18,17.29,156200.0,11.1933,11.291,11.1868,11.2584,156200.0
2007-05-07 11:00:00,17.29,17.34,17.28,17.33,47400.0,11.2584,11.291,11.2519,11.2844,47400.0
2007-05-07 11:30:00,17.33,17.34,17.3,17.32,24200.0,11.2844,11.291,11.2649,11.2779,24200.0
2007-05-07 12:00:00,17.32,17.33,17.29,17.29,22400.0,11.2779,11.2844,11.2584,11.2584,22400.0
2007-05-07 12:30:00,17.29,17.31,17.28,17.3,19800.0,11.2584,11.2714,11.2519,11.2649,19800.0
2007-05-07 13:00:00,17.3,17.31,17.28,17.3,17800.0,11.2649,11.2714,11.2519,11.2649,17800.0
2007-05-07 13:30:00,17.3,17.32,17.3,17.32,21000.0,11.2649,11.2779,11.2649,11.2779,21000.0
2007-05-07 14:00:00,17.31,17.35,17.31,17.33,32600.0,11.2714,11.2975,11.2714,11.2844,32600.0
2007-05-07 14:30:00,17.33,17.36,17.33,17.36,37200.0,11.2844,11.304,11.2844,11.304,37200.0
2007-05-07 15:00:00,17.36,17.36,17.25,17.29,128600.0,11.304,11.304,11.2323,11.2584,128600.0
2007-05-07 15:30:00,17.28,17.29,17.24,17.26,123400.0,11.2519,11.2584,11.2258,11.2389,123400.0
2007-05-08 09:30:00,17.2,17.26,17.09,17.14,57400.0,11.1998,11.2389,11.1282,11.1607,57400.0
2007-05-08 10:00:00,17.13,17.2,17.1,17.2,83200.0,11.1542,11.1998,11.1347,11.1998,83200.0
2007-05-08 10:30:00,17.2,17.31,17.19,17.3,92000.0,11.1998,11.2714,11.1933,11.2649,92000.0
2007-05-08 11:00:00,17.31,17.39,17.28,17.35,176800.0,11.2714,11.3235,11.2519,11.2975,176800.0
2007-05-08 11:30:00,17.34,17.35,17.25,17.25,38600.0,11.291,11.2975,11.2323,11.2323,38600.0
2007-05-08 12:00:00,17.27,17.27,17.23,17.24,23800.0,11.2454,11.2454,11.2193,11.2258,23800.0
2007-05-08 12:30:00,17.24,17.29,17.22,17.25,129200.0,11.2258,11.2584,11.2128,11.2323,129200.0
2007-05-08 13:00:00,17.25,17.27,17.24,17.27,38200.0,11.2323,11.2454,11.2258,11.2454,38200.0
2007-05-08 13:30:00,17.28,17.28,17.23,17.25,32600.0,11.2519,11.2519,11.2193,11.2323,32600.0
2007-05-08 14:00:00,17.27,17.27,17.25,17.25,66600.0,11.2454,11.2454,11.2323,11.2323,66600.0
2007-05-08 14:30:00,17.25,17.25,17.24,17.24,55000.0,11.2323,11.2323,11.2258,11.2258,55000.0
2007-05-08 15:00:00,17.24,17.25,17.18,17.2,85400.0,11.2258,11.2323,11.1868,11.1998,85400.0
2007-05-08 15:30:00,17.2,17.25,17.19,17.25,176400.0,11.1998,11.2323,11.1933,11.2323,176400.0
2007-05-09 09:30:00,17.21,17.39,17.21,17.34,46800.0,11.2063,11.3235,11.2063,11.291,46800.0
2007-05-09 10:00:00,17.34,17.45,17.32,17.35,55400.0,11.291,11.3626,11.2779,11.2975,55400.0
2007-05-09 10:30:00,17.36,17.41,17.35,17.4,53000.0,11.304,11.3365,11.2975,11.33,53000.0
2007-05-09 11:00:00,17.39,17.44,17.39,17.43,38800.0,11.3235,11.3561,11.3235,11.3496,38800.0
2007-05-09 11:30:00,17.43,17.46,17.42,17.46,50400.0,11.3496,11.3691,11.343,11.3691,50400.0
2007-05-09 12:00:00,17.46,17.52,17.46,17.52,66600.0,11.3691,11.4082,11.3691,11.4082,66600.0
2007-05-09 12:30:00,17.52,17.6,17.51,17.6,64800.0,11.4082,11.4603,11.4016,11.4603,64800.0
2007-05-09 13:00:00,17.6,17.67,17.59,17.65,106600.0,11.4603,11.5058,11.4537,11.4928,106600.0
2007-05-09 13:30:00,17.66,17.68,17.57,17.61,363800.0,11.4993,11.5123,11.4407,11.4668,363800.0
2007-05-09 14:00:00,17.61,17.61,17.41,17.44,206000.0,11.4668,11.4668,11.3365,11.3561,206000.0
2007-05-09 14:30:00,17.44,17.6,17.38,17.55,160200.0,11.3561,11.4603,11.317,11.4277,160200.0
2007-05-09 15:00:00,17.55,17.61,17.54,17.61,95600.0,11.4277,11.4668,11.4212,11.4668,95600.0
2007-05-09 15:30:00,17.61,17.67,17.61,17.61,316200.0,11.4668,11.5058,11.4668,11.4668,316200.0
2007-05-10 09:30:00,17.53,17.58,17.38,17.58,100000.0,11.4147,11.4472,11.317,11.4472,100000.0
2007-05-10 10:00:00,17.58,17.68,17.52,17.66,76400.0,11.4472,11.5123,11.4082,11.4993,76400.0
2007-05-10 10:30:00,17.65,17.65,17.47,17.47,73000.0,11.4928,11.4928,11.3756,11.3756,73000.0
2007-05-10 11:00:00,17.47,17.47,17.31,17.35,119400.0,11.3756,11.3756,11.2714,11.2975,119400.0
2007-05-10 11:30:00,17.34,17.34,17.28,17.28,106200.0,11.291,11.291,11.2519,11.2519,106200.0
2007-05-10 12:00:00,17.28,17.29,17.17,17.29,125400.0,11.2519,11.2584,11.1803,11.2584,125400.0
2007-05-10 12:30:00,17.29,17.31,17.22,17.26,88800.0,11.2584,11.2714,11.2128,11.2389,88800.0
2007-05-10 13:00:00,17.25,17.26,17.22,17.24,65400.0,11.2323,11.2389,11.2128,11.2258,65400.0
2007-05-10 13:30:00,17.24,17.28,17.2,17.28,114200.0,11.2258,11.2519,11.1998,11.2519,114200.0
2007-05-10 14:00:00,17.27,17.32,17.25,17.31,66400.0,11.2454,11.2779,11.2323,11.2714,66400.0
2007-05-10 14:30:00,17.31,17.31,17.24,17.24,44800.0,11.2714,11.2714,11.2258,11.2258,44800.0
2007-05-10 15:00:00,17.24,17.26,17.21,17.23,82000.0,11.2258,11.2389,11.2063,11.2193,82000.0
2007-05-10 15:30:00,17.22,17.25,17.17,17.21,185400.0,11.2128,11.2323,11.1803,11.2063,185400.0
2007-05-11 09:30:00,17.28,17.32,17.1,17.2,107400.0,11.2519,11.2779,11.1347,11.1998,107400.0
2007-05-11 10:00:00,17.22,17.28,17.16,17.22,121800.0,11.2128,11.2519,11.1737,11.2128,121800.0
2007-05-11 10:30:00,17.22,17.25,17.2,17.22,189400.0,11.2128,11.2323,11.1998,11.2128,189400.0
2007-05-11 11:00:00,17.22,17.25,17.2,17.21,55600.0,11.2128,11.2323,11.1998,11.2063,55600.0
2007-05-11 11:30:00,17.2,17.21,17.14,17.16,50600.0,11.1998,11.2063,11.1607,11.1737,50600.0
2007-05-11 12:00:00,17.16,17.18,17.16,17.17,44600.0,11.1737,11.1868,11.1737,11.1803,44600.0
2007-05-11 12:30:00,17.17,17.18,17.15,17.18,156400.0,11.1803,11.1868,11.1672,11.1868,156400.0
2007-05-11 13:00:00,17.18,17.19,17.16,17.18,84600.0,11.1868,11.1933,11.1737,11.1868,84600.0
2007-05-11 13:30:00,17.18,17.2,17.17,17.17,35600.0,11.1868,11.1998,11.1803,11.1803,35600.0
2007-05-11 14:00:00,17.17,17.17,17.14,17.15,95200.0,11.1803,11.1803,11.1607,11.1672,95200.0
2007-05-11 14:30:00,17.15,17.18,17.14,17.17,39200.0,11.1672,11.1868,11.1607,11.1803,39200.0
2007-05-11 15:00:00,17.17,17.21,17.17,17.2,123000.0,11.1803,11.2063,11.1803,11.1998,123000.0
2007-05-11 15:30:00,17.21,17.3,17.19,17.28,257000.0,11.2063,11.2649,11.1933,11.2519,257000.0
2007-05-14 09:30:00,17.3,17.49,17.3,17.36,102400.0,11.2649,11.3886,11.2649,11.304,102400.0
2007-05-14 10:00:00,17.36,17.43,17.33,17.34,90000.0,11.304,11.3496,11.2844,11.291,90000.0
2007-05-14 10:30:00,17.34,17.46,17.34,17.41,135800.0,11.291,11.3691,11.291,11.3365,135800.0
2007-05-14 11:00:00,17.41,17.43,17.38,17.38,203800.0,11.3365,11.3496,11.317,11.317,203800.0
2007-05-14 11:30:00,17.38,17.4,17.37,17.39,44200.0,11.317,11.33,11.3105,11.3235,44200.0
2007-05-14 12:00:00,17.39,17.42,17.36,17.38,87400.0,11.3235,11.343,11.304,11.317,87400.0
2007-05-14 12:30:00,17.38,17.38,17.36,17.36,74200.0,11.317,11.317,11.304,11.304,74200.0
2007-05-14 13:00:00,17.37,17.38,17.29,17.35,64200.0,11.3105,11.317,11.2584,11.2975,64200.0
2007-05-14 13:30:00,17.35,17.35,17.25,17.26,62000.0,11.2975,11.2975,11.2323,11.2389,62000.0
2007-05-14 14:00:00,17.25,17.29,17.22,17.28,92600.0,11.2323,11.2584,11.2128,11.2519,92600.0
2007-05-14 14:30:00,17.28,17.29,17.25,17.27,127800.0,11.2519,11.2584,11.2323,11.2454,127800.0
2007-05-14 15:00:00,17.27,17.31,17.24,17.26,89000.0,11.2454,11.2714,11.2258,11.2389,89000.0
2007-05-14 15:30:00,17.26,17.28,17.2,17.26,171800.0,11.2389,11.2519,11.1998,11.2389,171800.0
2007-05-15 09:30:00,17.27,17.32,17.08,17.14,68800.0,11.2454,11.2779,11.1217,11.1607,68800.0
2007-05-15 10:00:00,17.14,17.37,17.14,17.24,138200.0,11.1607,11.3105,11.1607,11.2258,138200.0
2007-05-15 10:30:00,17.24,17.25,17.18,17.22,43200.0,11.2258,11.2323,11.1868,11.2128,43200.0
2007-05-15 11:00:00,17.23,17.25,17.21,17.22,58000.0,11.2193,11.2323,11.2063,11.2128,58000.0
2007-05-15 11:30:00,17.21,17.29,17.19,17.25,36800.0,11.2063,11.2584,11.1933,11.2323,36800.0
2007-05-15 12:00:00,17.25,17.27,17.22,17.24,29600.0,11.2323,11.2454,11.2128,11.2258,29600.0
2007-05-15 12:30:00,17.24,17.28,17.2,17.2,19800.0,11.2258,11.2519,11.1998,11.1998,19800.0
2007-05-15 13:00:00,17.19,17.22,17.16,17.21,54200.0,11.1933,11.2128,11.1737,11.2063,54200.0
2007-05-15 13:30:00,17.21,17.26,17.2,17.25,87000.0,11.2063,11.2389,11.1998,11.2323,87000.0
2007-05-15 14:00:00,17.25,17.28,17.23,17.23,80000.0,11.2323,11.2519,11.2193,11.2193,80000.0
2007-05-15 14:30:00,17.24,17.25,17.17,17.18,93400.0,11.2258,11.2323,11.1803,11.1868,93400.0
2007-05-15 15:00:00,17.19,17.19,17.05,17.09,156600.0,11.1933,11.1933,11.1021,11.1282,156600.0
2007-05-15 15:30:00,17.1,17.14,17.02,17.07,212200.0,11.1347,11.1607,11.0826,11.1151,212200.0
2007-05-16 09:30:00,16.84,17.0,16.78,16.85,369800.0,10.9654,11.0696,10.9263,10.9719,369800.0
2007-05-16 10:00:00,16.85,16.89,16.73,16.84,260200.0,10.9719,10.9979,10.8938,10.9654,260200.0
2007-05-16 10:30:00,16.84,16.85,16.73,16.76,211600.0,10.9654,10.9719,10.8938,10.9133,211600.0
2007-05-16 11:00:00,16.75,16.77,16.69,16.72,175000.0,10.9068,10.9198,10.8677,10.8872,175000.0
2007-05-16 11:30:00,16.71,16.73,16.65,16.71,136600.0,10.8807,10.8938,10.8417,10.8807,136600.0
2007-05-16 12:00:00,16.7,16.71,16.61,16.62,129200.0,10.8742,10.8807,10.8156,10.8221,129200.0
2007-05-16 12:30:00,16.63,16.64,16.55,16.57,219000.0,10.8286,10.8351,10.7765,10.7896,219000.0
2007-05-16 13:00:00,16.57,16.59,16.47,16.57,310600.0,10.7896,10.8026,10.7245,10.7896,310600.0
2007-05-16 13:30:00,16.58,16.72,16.57,16.67,260000.0,10.7961,10.8872,10.7896,10.8547,260000.0
2007-05-16 14:00:00,16.67,16.78,16.67,16.75,237400.0,10.8547,10.9263,10.8547,10.9068,237400.0
2007-05-16 14:30:00,16.75,16.77,16.72,16.74,142800.0,10.9068,10.9198,10.8872,10.9003,142800.0
2007-05-16 15:00:00,16.74,16.75,16.7,16.73,179000.0,10.9003,10.9068,10.8742,10.8938,179000.0
2007-05-16 15:30:00,16.73,16.79,16.72,16.77,297200.0,10.8938,10.9328,10.8872,10.9198,297200.0
2007-05-17 09:30:00,16.7,16.83,16.59,16.75,187000.0,10.8742,10.9589,10.8026,10.9068,187000.0
2007-05-17 10:00:00,16.74,16.83,16.7,16.82,179200.0,10.9003,10.9589,10.8742,10.9524,179200.0
2007-05-17 10:30:00,16.83,16.83,16.74,16.77,192600.0,10.9589,10.9589,10.9003,10.9198,192600.0
2007-05-17 11:00:00,16.77,16.81,16.76,16.78,139000.0,10.9198,10.9458,10.9133,10.9263,139000.0
2007-05-17 11:30:00,16.78,16.81,16.73,16.8,272800.0,10.9263,10.9458,10.8938,10.9393,272800.0
2007-05-17 12:00:00,16.8,16.83,16.77,16.83,207200.0,10.9393,10.9589,10.9198,10.9589,207200.0
2007-05-17 12:30:00,16.83,16.84,16.79,16.84,77200.0,10.9589,10.9654,10.9328,10.9654,77200.0
2007-05-17 13:00:00,16.83,16.83,16.77,16.83,107000.0,10.9589,10.9589,10.9198,10.9589,107000.0
2007-05-17 13:30:00,16.83,16.87,16.83,16.86,83800.0,10.9589,10.9849,10.9589,10.9784,83800.0
2007-05-17 14:00:00,16.86,16.9,16.85,16.88,111200.0,10.9784,11.0044,10.9719,10.9914,111200.0
2007-05-17 14:30:00,16.88,16.9,16.83,16.9,127200.0,10.9914,11.0044,10.9589,11.0044,127200.0
2007-05-17 15:00:00,16.9,16.92,16.85,16.9,172400.0,11.0044,11.0175,10.9719,11.0044,172400.0
2007-05-17 15:30:00,16.9,16.93,16.88,16.89,364000.0,11.0044,11.024,10.9914,10.9979,364000.0
2007-05-18 09:30:00,16.95,17.06,16.93,16.95,75800.0,11.037,11.1086,11.024,11.037,75800.0
2007-05-18 10:00:00,16.94,17.14,16.94,17.12,136600.0,11.0305,11.1607,11.0305,11.1477,136600.0
2007-05-18 10:30:00,17.11,17.13,17.03,17.04,87000.0,11.1412,11.1542,11.0891,11.0956,87000.0
2007-05-18 11:00:00,17.03,17.03,17.0,17.0,113600.0,11.0891,11.0891,11.0696,11.0696,113600.0
2007-05-18 11:30:00,16.99,17.0,16.93,16.98,80000.0,11.063,11.0696,11.024,11.0565,80000.0
2007-05-18 12:00:00,16.98,17.07,16.97,17.06,67200.0,11.0565,11.1151,11.05,11.1086,67200.0
2007-05-18 12:30:00,17.06,17.08,17.04,17.07,78800.0,11.1086,11.1217,11.0956,11.1151,78800.0
2007-05-18 13:00:00,17.07,17.08,17.07,17.08,36800.0,11.1151,11.1217,11.1151,11.1217,36800.0
2007-05-18 13:30:00,17.08,17.12,17.08,17.1,42800.0,11.1217,11.1477,11.1217,11.1347,42800.0
2007-05-18 14:00:00,17.11,17.16,17.09,17.13,103200.0,11.1412,11.1737,11.1282,11.1542,103200.0
2007-05-18 14:30:00,17.13,17.13,17.07,17.08,102200.0,11.1542,11.1542,11.1151,11.1217,102200.0
2007-05-18 15:00:00,17.08,17.11,17.08,17.09,115200.0,11.1217,11.1412,11.1217,11.1282,115200.0
2007-05-18 15:30:00,17.09,17.15,17.08,17.13,199800.0,11.1282,11.1672,11.1217,11.1542,199800.0
2007-05-21 09:30:00,16.68,17.18,16.68,17.11,71600.0,10.8612,11.1868,10.8612,11.1412,71600.0
2007-05-21 10:00:00,17.11,17.19,17.11,17.11,62000.0,11.1412,11.1933,11.1412,11.1412,62000.0
2007-05-21 10:30:00,17.12,17.28,17.12,17.27,59600.0,11.1477,11.2519,11.1477,11.2454,59600.0
2007-05-21 11:00:00,17.26,17.34,17.25,17.33,61800.0,11.2389,11.291,11.2323,11.2844,61800.0
2007-05-21 11:30:00,17.33,17.39,17.31,17.38,57800.0,11.2844,11.3235,11.2714,11.317,57800.0
2007-05-21 12:00:00,17.38,17.43,17.37,17.41,62800.0,11.317,11.3496,11.3105,11.3365,62800.0
2007-05-21 12:30:00,17.41,17.41,17.33,17.33,27800.0,11.3365,11.3365,11.2844,11.2844,27800.0
2007-05-21 13:00:00,17.33,17.33,17.25,17.25,42600.0,11.2844,11.2844,11.2323,11.2323,42600.0
2007-05-21 13:30:00,17.25,17.25,17.21,17.25,29200.0,11.2323,11.2323,11.2063,11.2323,29200.0
2007-05-21 14:00:00,17.26,17.27,17.25,17.25,20800.0,11.2389,11.2454,11.2323,11.2323,20800.0
2007-05-21 14:30:00,17.25,17.29,17.23,17.23,33000.0,11.2323,11.2584,11.2193,11.2193,33000.0
2007-05-21 15:00:00,17.24,17.25,17.17,17.17,88400.0,11.2258,11.2323,11.1803,11.1803,88400.0
2007-05-21 15:30:00,17.16,17.23,17.16,17.23,121800.0,11.1737,11.2193,11.1737,11.2193,121800.0
2007-05-22 09:30:00,17.17,17.24,17.11,17.21,45000.0,11.1803,11.2258,11.1412,11.2063,45000.0
2007-05-22 10:00:00,17.22,17.3,17.2,17.25,67800.0,11.2128,11.2649,11.1998,11.2323,67800.0
2007-05-22 10:30:00,17.27,17.28,17.21,17.27,38000.0,11.2454,11.2519,11.2063,11.2454,38000.0
2007-05-22 11:00:00,17.27,17.27,17.24,17.26,18800.0,11.2454,11.2454,11.2258,11.2389,18800.0
2007-05-22 11:30:00,17.28,17.28,17.24,17.25,22200.0,11.2519,11.2519,11.2258,11.2323,22200.0
2007-05-22 12:00:00,17.25,17.3,17.23,17.3,28800.0,11.2323,11.2649,11.2193,11.2649,28800.0
2007-05-22 12:30:00,17.3,17.36,17.3,17.36,49400.0,11.2649,11.304,11.2649,11.304,49400.0
2007-05-22 13:00:00,17.37,17.39,17.35,17.36,65000.0,11.3105,11.3235,11.2975,11.304,65000.0
2007-05-22 13:30:00,17.37,17.37,17.3,17.32,65600.0,11.3105,11.3105,11.2649,11.2779,65600.0
2007-05-22 14:00:00,17.32,17.35,17.31,17.34,34400.0,11.2779,11.2975,11.2714,11.291,34400.0
2007-05-22 14:30:00,17.34,17.36,17.32,17.33,32600.0,11.291,11.304,11.2779,11.2844,32600.0
2007-05-22 15:00:00,17.33,17.35,17.3,17.33,64000.0,11.2844,11.2975,11.2649,11.2844,64000.0
2007-05-22 15:30:00,17.32,17.37,17.31,17.36,151600.0,11.2779,11.3105,11.2714,11.304,151600.0
2007-05-23 09:30:00,17.35,17.53,17.33,17.46,68800.0,11.2975,11.4147,11.2844,11.3691,68800.0
2007-05-23 10:00:00,17.46,17.58,17.37,17.4,121000.0,11.3691,11.4472,11.3105,11.33,121000.0
2007-05-23 10:30:00,17.4,17.41,17.27,17.27,123200.0,11.33,11.3365,11.2454,11.2454,123200.0
2007-05-23 11:00:00,17.28,17.28,17.18,17.18,126800.0,11.2519,11.2519,11.1868,11.1868,126800.0
2007-05-23 11:30:00,17.18,17.25,17.16,17.2,296000.0,11.1868,11.2323,11.1737,11.1998,296000.0
2007-05-23 12:00:00,17.19,17.34,17.19,17.34,88000.0,11.1933,11.291,11.1933,11.291,88000.0
2007-05-23 12:30:00,17.34,17.38,17.31,17.36,51400.0,11.291,11.317,11.2714,11.304,51400.0
2007-05-23 13:00:00,17.36,17.39,17.36,17.39,58600.0,11.304,11.3235,11.304,11.3235,58600.0
2007-05-23 13:30:00,17.39,17.39,17.36,17.38,60200.0,11.3235,11.3235,11.304,11.317,60200.0
2007-05-23 14:00:00,17.38,17.4,17.22,17.22,149200.0,11.317,11.33,11.2128,11.2128,149200.0
2007-05-23 14:30:00,17.22,17.27,17.18,17.25,92800.0,11.2128,11.2454,11.1868,11.2323,92800.0
2007-05-23 15:00:00,17.25,17.27,17.21,17.25,105800.0,11.2323,11.2454,11.2063,11.2323,105800.0
2007-05-23 15:30:00,17.25,17.28,17.22,17.25,212800.0,11.2323,11.2519,11.2128,11.2323,212800.0
2007-05-24 09:30:00,17.21,17.25,17.11,17.11,153800.0,11.2063,11.2323,11.1412,11.1412,153800.0
2007-05-24 10:00:00,17.11,17.36,17.11,17.32,467000.0,11.1412,11.304,11.1412,11.2779,467000.0
2007-05-24 10:30:00,17.33,17.35,17.18,17.22,234400.0,11.2844,11.2975,11.1868,11.2128,234400.0
2007-05-24 11:00:00,17.21,17.31,17.08,17.09,232400.0,11.2063,11.2714,11.1217,11.1282,232400.0
2007-05-24 11:30:00,17.09,17.11,17.07,17.1,149200.0,11.1282,11.1412,11.1151,11.1347,149200.0
2007-05-24 12:00:00,17.1,17.1,16.98,16.99,209400.0,11.1347,11.1347,11.0565,11.063,209400.0
2007-05-24 12:30:00,16.99,16.99,16.92,16.94,103000.0,11.063,11.063,11.0175,11.0305,103000.0
2007-05-24 13:00:00,16.94,16.98,16.93,16.95,94800.0,11.0305,11.0565,11.024,11.037,94800.0
2007-05-24 13:30:00,16.95,16.95,16.92,16.94,101600.0,11.037,11.037,11.0175,11.0305,101600.0
2007-05-24 14:00:00,16.94,16.95,16.84,16.88,202000.0,11.0305,11.037,10.9654,10.9914,202000.0
2007-05-24 14:30:00,16.86,16.88,16.82,16.83,169200.0,10.9784,10.9914,10.9524,10.9589,169200.0
2007-05-24 15:00:00,16.83,16.88,16.83,16.86,248400.0,10.9589,10.9914,10.9589,10.9784,248400.0
2007-05-24 15:30:00,16.86,17.13,16.81,16.9,259800.0,10.9784,11.1542,10.9458,11.0044,259800.0
2007-05-25 09:30:00,16.98,17.14,16.95,17.08,150000.0,11.0565,11.1607,11.037,11.1217,150000.0
2007-05-25 10:00:00,17.08,17.09,16.92,16.93,260600.0,11.1217,11.1282,11.0175,11.024,260600.0
2007-05-25 10:30:00,16.94,17.09,16.94,17.08,92600.0,11.0305,11.1282,11.0305,11.1217,92600.0
2007-05-25 11:00:00,17.08,17.08,17.03,17.07,56000.0,11.1217,11.1217,11.0891,11.1151,56000.0
2007-05-25 11:30:00,17.06,17.07,16.93,16.98,79000.0,11.1086,11.1151,11.024,11.0565,79000.0
2007-05-25 12:00:00,16.98,16.99,16.92,16.92,82200.0,11.0565,11.063,11.0175,11.0175,82200.0
2007-05-25 12:30:00,16.91,16.97,16.91,16.97,53600.0,11.011,11.05,11.011,11.05,53600.0
2007-05-25 13:00:00,16.97,17.07,16.96,17.05,91000.0,11.05,11.1151,11.0435,11.1021,91000.0
2007-05-25 13:30:00,17.05,17.06,16.92,16.95,112000.0,11.1021,11.1086,11.0175,11.037,112000.0
2007-05-25 14:00:00,16.95,16.96,16.9,16.93,157800.0,11.037,11.0435,11.0044,11.024,157800.0
2007-05-25 14:30:00,16.93,16.97,16.92,16.96,121200.0,11.024,11.05,11.0175,11.0435,121200.0
2007-05-25 15:00:00,16.96,16.99,16.93,16.93,187400.0,11.0435,11.063,11.024,11.024,187400.0
2007-05-25 15:30:00,16.93,16.98,16.92,16.94,165000.0,11.024,11.0565,11.0175,11.0305,165000.0
2007-05-29 09:30:00,16.93,17.09,16.78,16.92,139800.0,11.024,11.1282,10.9263,11.0175,139800.0
2007-05-29 10:00:00,16.92,16.95,16.83,16.88,203200.0,11.0175,11.037,10.9589,10.9914,203200.0
2007-05-29 10:30:00,16.88,16.93,16.86,16.91,182600.0,10.9914,11.024,10.9784,11.011,182600.0
2007-05-29 11:00:00,16.91,16.92,16.85,16.86,163400.0,11.011,11.0175,10.9719,10.9784,163400.0
2007-05-29 11:30:00,16.85,16.91,16.78,16.78,198000.0,10.9719,11.011,10.9263,10.9263,198000.0
2007-05-29 12:00:00,16.78,16.86,16.75,16.84,192000.0,10.9263,10.9784,10.9068,10.9654,192000.0
2007-05-29 12:30:00,16.84,16.9,16.75,16.81,196400.0,10.9654,11.0044,10.9068,10.9458,196400.0
2007-05-29 13:00:00,16.8,16.93,16.74,16.81,364800.0,10.9393,11.024,10.9003,10.9458,364800.0
2007-05-29 13:30:00,16.81,16.81,16.75,16.77,197600.0,10.9458,10.9458,10.9068,10.9198,197600.0
2007-05-29 14:00:00,16.76,16.82,16.71,16.82,279600.0,10.9133,10.9524,10.8807,10.9524,279600.0
2007-05-29 14:30:00,16.82,16.84,16.75,16.8,199000.0,10.9524,10.9654,10.9068,10.9393,199000.0
2007-05-29 15:00:00,16.8,16.83,16.75,16.82,304400.0,10.9393,10.9589,10.9068,10.9524,304400.0
2007-05-29 15:30:00,16.83,17.0,16.82,16.98,477200.0,10.9589,11.0696,10.9524,11.0565,477200.0
2007-05-30 09:30:00,16.5,16.74,16.36,16.57,635600.0,10.744,10.9003,10.6528,10.7896,635600.0
2007-05-30 10:00:00,16.57,16.61,16.36,16.4,1104600.0,10.7896,10.8156,10.6528,10.6789,1104600.0
2007-05-30 10:30:00,16.4,16.54,16.38,16.54,404000.0,10.6789,10.77,10.6658,10.77,404000.0
2007-05-30 11:00:00,16.54,17.01,16.52,16.96,506600.0,10.77,11.0761,10.757,11.0435,506600.0
2007-05-30 11:30:00,16.96,17.19,16.95,17.1,365200.0,11.0435,11.1933,11.037,11.1347,365200.0
2007-05-30 12:00:00,17.1,17.1,16.78,16.83,637200.0,11.1347,11.1347,10.9263,10.9589,637200.0
2007-05-30 12:30:00,16.84,16.91,16.67,16.75,374800.0,10.9654,11.011,10.8547,10.9068,374800.0
2007-05-30 13:00:00,16.75,16.76,16.71,16.72,302800.0,10.9068,10.9133,10.8807,10.8872,302800.0
2007-05-30 13:30:00,16.72,16.73,16.66,16.69,165200.0,10.8872,10.8938,10.8482,10.8677,165200.0
2007-05-30 14:00:00,16.68,16.86,16.66,16.74,665600.0,10.8612,10.9784,10.8482,10.9003,665600.0
2007-05-30 14:30:00,16.74,16.78,16.71,16.77,319200.0,10.9003,10.9263,10.8807,10.9198,319200.0
2007-05-30 15:00:00,16.77,16.83,16.75,16.75,375200.0,10.9198,10.9589,10.9068,10.9068,375200.0
2007-05-30 15:30:00,16.75,16.79,16.74,16.77,702400.0,10.9068,10.9328,10.9003,10.9198,702400.0
2007-05-31 09:30:00,16.77,16.93,16.75,16.83,117000.0,10.9198,11.024,10.9068,10.9589,117000.0
2007-05-31 10:00:00,16.84,17.15,16.84,17.0,370400.0,10.9654,11.1672,10.9654,11.0696,370400.0
2007-05-31 10:30:00,17.0,17.13,16.97,17.09,264600.0,11.0696,11.1542,11.05,11.1282,264600.0
2007-05-31 11:00:00,17.1,17.15,17.05,17.12,252800.0,11.1347,11.1672,11.1021,11.1477,252800.0
2007-05-31 11:30:00,17.13,17.18,17.07,17.11,242200.0,11.1542,11.1868,11.1151,11.1412,242200.0
2007-05-31 12:00:00,17.11,17.18,17.06,17.13,206200.0,11.1412,11.1868,11.1086,11.1542,206200.0
2007-05-31 12:30:00,17.13,17.13,17.04,17.04,89200.0,11.1542,11.1542,11.0956,11.0956,89200.0
2007-05-31 13:00:00,17.04,17.05,16.88,16.91,301600.0,11.0956,11.1021,10.9914,11.011,301600.0
2007-05-31 13:30:00,16.92,16.97,16.89,16.92,161600.0,11.0175,11.05,10.9979,11.0175,161600.0
2007-05-31 14:00:00,16.92,17.05,16.88,16.97,179800.0,11.0175,11.1021,10.9914,11.05,179800.0
2007-05-31 14:30:00,16.98,17.01,16.89,16.92,157200.0,11.0565,11.0761,10.9979,11.0175,157200.0
2007-05-31 15:00:00,16.92,16.98,16.89,16.93,241600.0,11.0175,11.0565,10.9979,11.024,241600.0
2007-05-31 15:30:00,16.93,16.99,16.91,16.93,280000.0,11.024,11.063,11.011,11.024,280000.0
2007-06-01 09:30:00,16.97,16.98,16.83,16.9,190000.0,11.05,11.0565,10.9589,11.0044,190000.0
2007-06-01 10:00:00,16.9,16.97,16.88,16.88,348000.0,11.0044,11.05,10.9914,10.9914,348000.0
2007-06-01 10:30:00,16.88,16.96,16.85,16.92,247200.0,10.9914,11.0435,10.9719,11.0175,247200.0
2007-06-01 11:00:00,16.92,16.95,16.86,16.9,245000.0,11.0175,11.037,10.9784,11.0044,245000.0
2007-06-01 11:30:00,16.89,16.9,16.75,16.77,198400.0,10.9979,11.0044,10.9068,10.9198,198400.0
2007-06-01 12:00:00,16.75,16.77,16.65,16.68,119200.0,10.9068,10.9198,10.8417,10.8612,119200.0
2007-06-01 12:30:00,16.68,16.75,16.65,16.71,147000.0,10.8612,10.9068,10.8417,10.8807,147000.0
2007-06-01 13:00:00,16.72,16.74,16.67,16.72,170400.0,10.8872,10.9003,10.8547,10.8872,170400.0
2007-06-01 13:30:00,16.73,16.78,16.71,16.74,144800.0,10.8938,10.9263,10.8807,10.9003,144800.0
2007-06-01 14:00:00,16.74,16.74,16.66,16.69,191400.0,10.9003,10.9003,10.8482,10.8677,191400.0
2007-06-01 14:30:00,16.68,16.7,16.66,16.68,155000.0,10.8612,10.8742,10.8482,10.8612,155000.0
2007-06-01 15:00:00,16.68,16.74,16.66,16.73,190800.0,10.8612,10.9003,10.8482,10.8938,190800.0
2007-06-01 15:30:00,16.74,16.82,16.71,16.79,374200.0,10.9003,10.9524,10.8807,10.9328,374200.0
2007-06-04 09:30:00,16.78,16.98,16.78,16.89,221800.0,10.9263,11.0565,10.9263,10.9979,221800.0
2007-06-04 10:00:00,16.88,16.88,16.75,16.79,204200.0,10.9914,10.9914,10.9068,10.9328,204200.0
2007-06-04 10:30:00,16.79,16.79,16.69,16.74,123600.0,10.9328,10.9328,10.8677,10.9003,123600.0
2007-06-04 11:00:00,16.74,16.88,16.74,16.87,112800.0,10.9003,10.9914,10.9003,10.9849,112800.0
2007-06-04 11:30:00,16.86,16.86,16.81,16.82,116200.0,10.9784,10.9784,10.9458,10.9524,116200.0
2007-06-04 12:00:00,16.81,16.86,16.79,16.79,112000.0,10.9458,10.9784,10.9328,10.9328,112000.0
2007-06-04 12:30:00,16.79,16.88,16.76,16.88,157800.0,10.9328,10.9914,10.9133,10.9914,157800.0
2007-06-04 13:00:00,16.87,16.88,16.85,16.88,182400.0,10.9849,10.9914,10.9719,10.9914,182400.0
2007-06-04 13:30:00,16.88,16.88,16.86,16.88,171200.0,10.9914,10.9914,10.9784,10.9914,171200.0
2007-06-04 14:00:00,16.88,16.91,16.85,16.87,221600.0,10.9914,11.011,10.9719,10.9849,221600.0
2007-06-04 14:30:00,16.87,16.88,16.83,16.87,251200.0,10.9849,10.9914,10.9589,10.9849,251200.0
2007-06-04 15:00:00,16.88,16.92,16.84,16.88,358000.0,10.9914,11.0175,10.9654,10.9914,358000.0
2007-06-04 15:30:00,16.88,16.89,16.84,16.86,390000.0,10.9914,10.9979,10.9654,10.9784,390000.0
2007-06-05 09:30:00,16.79,16.79,16.33,16.48,490600.0,10.9328,10.9328,10.6333,10.731,490600.0
2007-06-05 10:00:00,16.48,16.5,16.28,16.43,555000.0,10.731,10.744,10.6007,10.6984,555000.0
2007-06-05 10:30:00,16.44,16.49,16.43,16.46,370600.0,10.7049,10.7375,10.6984,10.7179,370600.0
2007-06-05 11:00:00,16.46,16.53,16.43,16.53,345200.0,10.7179,10.7635,10.6984,10.7635,345200.0
2007-06-05 11:30:00,16.52,16.57,16.48,16.5,306200.0,10.757,10.7896,10.731,10.744,306200.0
2007-06-05 12:00:00,16.5,16.53,16.4,16.4,417600.0,10.744,10.7635,10.6789,10.6789,417600.0
2007-06-05 12:30:00,16.41,16.42,16.36,16.38,256600.0,10.6854,10.6919,10.6528,10.6658,256600.0
2007-06-05 13:00:00,16.37,16.4,16.33,16.35,206600.0,10.6593,10.6789,10.6333,10.6463,206600.0
2007-06-05 13:30:00,16.35,16.39,16.33,16.35,207400.0,10.6463,10.6724,10.6333,10.6463,207400.0
2007-06-05 14:00:00,16.36,16.41,16.35,16.41,198400.0,10.6528,10.6854,10.6463,10.6854,198400.0
2007-06-05 14:30:00,16.41,16.46,16.38,16.42,224400.0,10.6854,10.7179,10.6658,10.6919,224400.0
2007-06-05 15:00:00,16.42,16.43,16.4,16.42,291200.0,10.6919,10.6984,10.6789,10.6919,291200.0
2007-06-05 15:30:00,16.42,16.43,16.38,16.4,404600.0,10.6919,10.6984,10.6658,10.6789,404600.0
2007-06-06 09:30:00,16.38,16.38,16.28,16.28,407600.0,10.6658,10.6658,10.6007,10.6007,407600.0
2007-06-06 10:00:00,16.29,16.33,16.22,16.31,222600.0,10.6072,10.6333,10.5617,10.6203,222600.0
2007-06-06 10:30:00,16.31,16.33,16.28,16.3,282000.0,10.6203,10.6333,10.6007,10.6138,282000.0
2007-06-06 11:00:00,16.29,16.31,16.24,16.25,249400.0,10.6072,10.6203,10.5747,10.5812,249400.0
2007-06-06 11:30:00,16.25,16.3,16.24,16.27,151000.0,10.5812,10.6138,10.5747,10.5942,151000.0
2007-06-06 12:00:00,16.27,16.35,16.25,16.35,105600.0,10.5942,10.6463,10.5812,10.6463,105600.0
2007-06-06 12:30:00,16.35,16.39,16.34,16.36,149400.0,10.6463,10.6724,10.6398,10.6528,149400.0
2007-06-06 13:00:00,16.36,16.36,16.32,16.35,136400.0,10.6528,10.6528,10.6268,10.6463,136400.0
2007-06-06 13:30:00,16.35,16.38,16.35,16.38,102000.0,10.6463,10.6658,10.6463,10.6658,102000.0
2007-06-06 14:00:00,16.38,16.43,16.36,16.41,191600.0,10.6658,10.6984,10.6528,10.6854,191600.0
2007-06-06 14:30:00,16.41,16.48,16.4,16.45,468600.0,10.6854,10.731,10.6789,10.7114,468600.0
2007-06-06 15:00:00,16.45,16.53,16.43,16.5,299600.0,10.7114,10.7635,10.6984,10.744,299600.0
2007-06-06 15:30:00,16.5,16.6,16.5,16.59,671400.0,10.744,10.8091,10.744,10.8026,671400.0
2007-06-07 09:30:00,16.6,16.65,16.47,16.56,186800.0,10.8091,10.8417,10.7245,10.7831,186800.0
2007-06-07 10:00:00,16.56,16.56,16.35,16.38,258800.0,10.7831,10.7831,10.6463,10.6658,258800.0
2007-06-07 10:30:00,16.37,16.45,16.33,16.44,238400.0,10.6593,10.7114,10.6333,10.7049,238400.0
2007-06-07 11:00:00,16.43,16.44,16.35,16.36,153400.0,10.6984,10.7049,10.6463,10.6528,153400.0
2007-06-07 11:30:00,16.36,16.47,16.34,16.46,180400.0,10.6528,10.7245,10.6398,10.7179,180400.0
2007-06-07 12:00:00,16.46,16.5,16.41,16.49,177400.0,10.7179,10.744,10.6854,10.7375,177400.0
2007-06-07 12:30:00,16.49,16.49,16.4,16.46,142000.0,10.7375,10.7375,10.6789,10.7179,142000.0
2007-06-07 13:00:00,16.46,16.46,16.34,16.36,258000.0,10.7179,10.7179,10.6398,10.6528,258000.0
2007-06-07 13:30:00,16.36,16.38,16.31,16.36,256000.0,10.6528,10.6658,10.6203,10.6528,256000.0
2007-06-07 14:00:00,16.36,16.41,16.34,16.41,178000.0,10.6528,10.6854,10.6398,10.6854,178000.0
2007-06-07 14:30:00,16.39,16.41,16.35,16.38,218200.0,10.6724,10.6854,10.6463,10.6658,218200.0
2007-06-07 15:00:00,16.38,16.45,16.36,16.4,278200.0,10.6658,10.7114,10.6528,10.6789,278200.0
2007-06-07 15:30:00,16.41,16.43,16.27,16.27,300000.0,10.6854,10.6984,10.5942,10.5942,300000.0
2007-06-08 09:30:00,16.25,16.36,16.2,16.33,284000.0,10.5812,10.6528,10.5486,10.6333,284000.0
2007-06-08 10:00:00,16.31,16.37,16.27,16.36,292000.0,10.6203,10.6593,10.5942,10.6528,292000.0
2007-06-08 10:30:00,16.38,16.38,16.3,16.33,166000.0,10.6658,10.6658,10.6138,10.6333,166000.0
2007-06-08 11:00:00,16.33,16.33,16.28,16.31,216000.0,10.6333,10.6333,10.6007,10.6203,216000.0
2007-06-08 11:30:00,16.31,16.34,16.28,16.34,151400.0,10.6203,10.6398,10.6007,10.6398,151400.0
2007-06-08 12:00:00,16.36,16.41,16.31,16.41,150800.0,10.6528,10.6854,10.6203,10.6854,150800.0
2007-06-08 12:30:00,16.4,16.4,16.29,16.33,266200.0,10.6789,10.6789,10.6072,10.6333,266200.0
2007-06-08 13:00:00,16.33,16.35,16.31,16.34,133000.0,10.6333,10.6463,10.6203,10.6398,133000.0
2007-06-08 13:30:00,16.35,16.46,16.34,16.41,234400.0,10.6463,10.7179,10.6398,10.6854,234400.0
2007-06-08 14:00:00,16.41,16.46,16.4,16.43,212000.0,10.6854,10.7179,10.6789,10.6984,212000.0
2007-06-08 14:30:00,16.43,16.46,16.39,16.43,171400.0,10.6984,10.7179,10.6724,10.6984,171400.0
2007-06-08 15:00:00,16.43,16.52,16.4,16.47,354000.0,10.6984,10.757,10.6789,10.7245,354000.0
2007-06-08 15:30:00,16.47,16.52,16.43,16.45,396600.0,10.7245,10.757,10.6984,10.7114,396600.0
2007-06-11 09:30:00,16.41,16.41,16.18,16.27,173400.0,10.6854,10.6854,10.5356,10.5942,173400.0
2007-06-11 10:00:00,16.27,16.27,16.18,16.22,245600.0,10.5942,10.5942,10.5356,10.5617,245600.0
2007-06-11 10:30:00,16.21,16.24,16.14,16.15,159400.0,10.5552,10.5747,10.5096,10.5161,159400.0
2007-06-11 11:00:00,16.15,16.21,16.13,16.19,160400.0,10.5161,10.5552,10.5031,10.5421,160400.0
2007-06-11 11:30:00,16.19,16.3,16.18,16.29,262000.0,10.5421,10.6138,10.5356,10.6072,262000.0
2007-06-11 12:00:00,16.28,16.35,16.25,16.28,278400.0,10.6007,10.6463,10.5812,10.6007,278400.0
2007-06-11 12:30:00,16.28,16.33,16.25,16.31,86200.0,10.6007,10.6333,10.5812,10.6203,86200.0
2007-06-11 13:00:00,16.31,16.37,16.31,16.34,88600.0,10.6203,10.6593,10.6203,10.6398,88600.0
2007-06-11 13:30:00,16.35,16.35,16.27,16.27,76400.0,10.6463,10.6463,10.5942,10.5942,76400.0
2007-06-11 14:00:00,16.27,16.3,16.26,16.28,137200.0,10.5942,10.6138,10.5877,10.6007,137200.0
2007-06-11 14:30:00,16.27,16.31,16.26,16.28,159800.0,10.5942,10.6203,10.5877,10.6007,159800.0
2007-06-11 15:00:00,16.28,16.33,16.26,16.33,255800.0,10.6007,10.6333,10.5877,10.6333,255800.0
2007-06-11 15:30:00,16.33,16.35,16.28,16.32,337000.0,10.6333,10.6463,10.6007,10.6268,337000.0
2007-06-12 09:30:00,16.23,16.28,16.2,16.25,125600.0,10.5682,10.6007,10.5486,10.5812,125600.0
2007-06-12 10:00:00,16.25,16.28,16.21,16.25,331800.0,10.5812,10.6007,10.5552,10.5812,331800.0
2007-06-12 10:30:00,16.25,16.33,16.25,16.31,183600.0,10.5812,10.6333,10.5812,10.6203,183600.0
2007-06-12 11:00:00,16.31,16.38,16.28,16.36,237000.0,10.6203,10.6658,10.6007,10.6528,237000.0
2007-06-12 11:30:00,16.36,16.43,16.35,16.41,215400.0,10.6528,10.6984,10.6463,10.6854,215400.0
2007-06-12 12:00:00,16.41,16.45,16.38,16.41,182800.0,10.6854,10.7114,10.6658,10.6854,182800.0
2007-06-12 12:30:00,16.41,16.42,16.36,16.36,89400.0,10.6854,10.6919,10.6528,10.6528,89400.0
2007-06-12 13:00:00,16.36,16.43,16.35,16.42,181800.0,10.6528,10.6984,10.6463,10.6919,181800.0
2007-06-12 13:30:00,16.41,16.55,16.41,16.52,242200.0,10.6854,10.7765,10.6854,10.757,242200.0
2007-06-12 14:00:00,16.52,16.57,16.46,16.48,251000.0,10.757,10.7896,10.7179,10.731,251000.0
2007-06-12 14:30:00,16.46,16.48,16.38,16.41,257600.0,10.7179,10.731,10.6658,10.6854,257600.0
2007-06-12 15:00:00,16.41,16.43,16.33,16.38,496800.0,10.6854,10.6984,10.6333,10.6658,496800.0
2007-06-12 15:30:00,16.38,16.43,16.34,16.4,543400.0,10.6658,10.6984,10.6398,10.6789,543400.0
2007-06-13 09:30:00,16.48,16.58,16.4,16.52,124400.0,10.731,10.7961,10.6789,10.757,124400.0
2007-06-13 10:00:00,16.52,16.68,16.5,16.61,296600.0,10.757,10.8612,10.744,10.8156,296600.0
2007-06-13 10:30:00,16.61,16.66,16.57,16.64,397200.0,10.8156,10.8482,10.7896,10.8351,397200.0
2007-06-13 11:00:00,16.64,16.7,16.61,16.61,290000.0,10.8351,10.8742,10.8156,10.8156,290000.0
2007-06-13 11:30:00,16.61,16.65,16.58,16.59,270600.0,10.8156,10.8417,10.7961,10.8026,270600.0
2007-06-13 12:00:00,16.59,16.6,16.56,16.58,206400.0,10.8026,10.8091,10.7831,10.7961,206400.0
2007-06-13 12:30:00,16.58,16.66,16.56,16.57,372000.0,10.7961,10.8482,10.7831,10.7896,372000.0
2007-06-13 13:00:00,16.57,16.63,16.57,16.61,241200.0,10.7896,10.8286,10.7896,10.8156,241200.0
2007-06-13 13:30:00,16.61,16.66,16.59,16.64,346800.0,10.8156,10.8482,10.8026,10.8351,346800.0
2007-06-13 14:00:00,16.64,16.74,16.62,16.74,331600.0,10.8351,10.9003,10.8221,10.9003,331600.0
2007-06-13 14:30:00,16.74,16.82,16.72,16.78,250200.0,10.9003,10.9524,10.8872,10.9263,250200.0
2007-06-13 15:00:00,16.78,16.78,16.74,16.75,288400.0,10.9263,10.9263,10.9003,10.9068,288400.0
2007-06-13 15:30:00,16.75,16.82,16.74,16.75,584800.0,10.9068,10.9524,10.9003,10.9068,584800.0
2007-06-14 09:30:00,16.8,16.88,16.7,16.88,108800.0,10.9393,10.9914,10.8742,10.9914,108800.0
2007-06-14 10:00:00,16.87,16.88,16.82,16.84,117000.0,10.9849,10.9914,10.9524,10.9654,117000.0
2007-06-14 10:30:00,16.84,16.88,16.83,16.85,152400.0,10.9654,10.9914,10.9589,10.9719,152400.0
2007-06-14 11:00:00,16.85,16.87,16.8,16.81,172200.0,10.9719,10.9849,10.9393,10.9458,172200.0
2007-06-14 11:30:00,16.8,16.82,16.68,16.71,233200.0,10.9393,10.9524,10.8612,10.8807,233200.0
2007-06-14 12:00:00,16.72,16.75,16.7,16.75,89000.0,10.8872,10.9068,10.8742,10.9068,89000.0
2007-06-14 12:30:00,16.75,16.85,16.75,16.84,146600.0,10.9068,10.9719,10.9068,10.9654,146600.0
2007-06-14 13:00:00,16.84,16.88,16.81,16.83,174800.0,10.9654,10.9914,10.9458,10.9589,174800.0
2007-06-14 13:30:00,16.83,16.84,16.78,16.8,142000.0,10.9589,10.9654,10.9263,10.9393,142000.0
2007-06-14 14:00:00,16.8,16.82,16.76,16.77,115800.0,10.9393,10.9524,10.9133,10.9198,115800.0
2007-06-14 14:30:00,16.76,16.81,16.74,16.75,264800.0,10.9133,10.9458,10.9003,10.9068,264800.0
2007-06-14 15:00:00,16.75,16.78,16.75,16.77,192600.0,10.9068,10.9263,10.9068,10.9198,192600.0
2007-06-14 15:30:00,16.75,16.79,16.75,16.78,309400.0,10.9068,10.9328,10.9068,10.9263,309400.0
2007-06-15 09:30:00,16.93,16.97,16.86,16.89,393200.0,11.024,11.05,10.9784,10.9979,393200.0
2007-06-15 10:00:00,16.88,16.94,16.86,16.93,217200.0,10.9914,11.0305,10.9784,11.024,217200.0
2007-06-15 10:30:00,16.93,16.97,16.89,16.89,214600.0,11.024,11.05,10.9979,10.9979,214600.0
2007-06-15 11:00:00,16.89,16.92,16.89,16.9,113800.0,10.9979,11.0175,10.9979,11.0044,113800.0
2007-06-15 11:30:00,16.89,16.9,16.86,16.88,177800.0,10.9979,11.0044,10.9784,10.9914,177800.0
2007-06-15 12:00:00,16.88,16.89,16.82,16.83,169600.0,10.9914,10.9979,10.9524,10.9589,169600.0
2007-06-15 12:30:00,16.82,16.85,16.76,16.77,200600.0,10.9524,10.9719,10.9133,10.9198,200600.0
2007-06-15 13:00:00,16.78,16.78,16.73,16.74,222400.0,10.9263,10.9263,10.8938,10.9003,222400.0
2007-06-15 13:30:00,16.74,16.79,16.71,16.78,208000.0,10.9003,10.9328,10.8807,10.9263,208000.0
2007-06-15 14:00:00,16.78,16.83,16.78,16.81,146000.0,10.9263,10.9589,10.9263,10.9458,146000.0
2007-06-15 14:30:00,16.81,16.88,16.81,16.87,182000.0,10.9458,10.9914,10.9458,10.9849,182000.0
2007-06-15 15:00:00,16.87,16.9,16.84,16.86,306000.0,10.9849,11.0044,10.9654,10.9784,306000.0
2007-06-15 15:30:00,16.86,16.88,16.84,16.84,324000.0,10.9784,10.9914,10.9654,10.9654,324000.0
2007-06-18 09:30:00,16.91,17.0,16.87,16.99,147800.0,11.011,11.0696,10.9849,11.063,147800.0
2007-06-18 10:00:00,16.99,17.0,16.91,16.95,247400.0,11.063,11.0696,11.011,11.037,247400.0
2007-06-18 10:30:00,16.95,16.95,16.88,16.9,126400.0,11.037,11.037,10.9914,11.0044,126400.0
2007-06-18 11:00:00,16.9,16.94,16.89,16.94,147400.0,11.0044,11.0305,10.9979,11.0305,147400.0
2007-06-18 11:30:00,16.94,16.94,16.88,16.89,131400.0,11.0305,11.0305,10.9914,10.9979,131400.0
2007-06-18 12:00:00,16.89,16.9,16.88,16.9,88000.0,10.9979,11.0044,10.9914,11.0044,88000.0
2007-06-18 12:30:00,16.9,16.91,16.86,16.86,123000.0,11.0044,11.011,10.9784,10.9784,123000.0
2007-06-18 13:00:00,16.86,16.86,16.82,16.83,117400.0,10.9784,10.9784,10.9524,10.9589,117400.0
2007-06-18 13:30:00,16.83,16.86,16.81,16.81,150200.0,10.9589,10.9784,10.9458,10.9458,150200.0
2007-06-18 14:00:00,16.81,16.81,16.79,16.8,93000.0,10.9458,10.9458,10.9328,10.9393,93000.0
2007-06-18 14:30:00,16.8,16.8,16.77,16.79,142400.0,10.9393,10.9393,10.9198,10.9328,142400.0
2007-06-18 15:00:00,16.8,16.81,16.78,16.78,133400.0,10.9393,10.9458,10.9263,10.9263,133400.0
2007-06-18 15:30:00,16.79,16.86,16.78,16.83,356400.0,10.9328,10.9784,10.9263,10.9589,356400.0
2007-06-19 09:30:00,16.78,16.78,16.57,16.57,127800.0,10.9263,10.9263,10.7896,10.7896,127800.0
2007-06-19 10:00:00,16.56,16.58,16.49,16.5,274400.0,10.7831,10.7961,10.7375,10.744,274400.0
2007-06-19 10:30:00,16.5,16.58,16.5,16.57,257000.0,10.744,10.7961,10.744,10.7896,257000.0
2007-06-19 11:00:00,16.57,16.57,16.48,16.48,69400.0,10.7896,10.7896,10.731,10.731,69400.0
2007-06-19 11:30:00,16.49,16.55,16.45,16.54,140600.0,10.7375,10.7765,10.7114,10.77,140600.0
2007-06-19 12:00:00,16.54,16.57,16.44,16.45,213400.0,10.77,10.7896,10.7049,10.7114,213400.0
2007-06-19 12:30:00,16.45,16.49,16.41,16.49,134200.0,10.7114,10.7375,10.6854,10.7375,134200.0
2007-06-19 13:00:00,16.49,16.52,16.45,16.5,137000.0,10.7375,10.757,10.7114,10.744,137000.0
2007-06-19 13:30:00,16.5,16.55,16.5,16.53,96400.0,10.744,10.7765,10.744,10.7635,96400.0
2007-06-19 14:00:00,16.53,16.53,16.49,16.49,102000.0,10.7635,10.7635,10.7375,10.7375,102000.0
2007-06-19 14:30:00,16.49,16.49,16.43,16.43,146200.0,10.7375,10.7375,10.6984,10.6984,146200.0
2007-06-19 15:00:00,16.44,16.52,16.43,16.5,227200.0,10.7049,10.757,10.6984,10.744,227200.0
2007-06-19 15:30:00,16.5,16.62,16.5,16.56,478400.0,10.744,10.8221,10.744,10.7831,478400.0
2007-06-20 09:30:00,16.56,16.6,16.47,16.47,144400.0,10.7831,10.8091,10.7245,10.7245,144400.0
2007-06-20 10:00:00,16.45,16.55,16.42,16.53,125600.0,10.7114,10.7765,10.6919,10.7635,125600.0
2007-06-20 10:30:00,16.53,16.65,16.53,16.61,96000.0,10.7635,10.8417,10.7635,10.8156,96000.0
2007-06-20 11:00:00,16.61,16.61,16.5,16.55,190200.0,10.8156,10.8156,10.744,10.7765,190200.0
2007-06-20 11:30:00,16.55,16.55,16.49,16.51,66000.0,10.7765,10.7765,10.7375,10.7505,66000.0
2007-06-20 12:00:00,16.51,16.52,16.47,16.5,67400.0,10.7505,10.757,10.7245,10.744,67400.0
2007-06-20 12:30:00,16.5,16.53,16.5,16.53,45800.0,10.744,10.7635,10.744,10.7635,45800.0
2007-06-20 13:00:00,16.53,16.55,16.5,16.53,77800.0,10.7635,10.7765,10.744,10.7635,77800.0
2007-06-20 13:30:00,16.53,16.6,16.53,16.59,77200.0,10.7635,10.8091,10.7635,10.8026,77200.0
2007-06-20 14:00:00,16.58,16.6,16.51,16.54,131000.0,10.7961,10.8091,10.7505,10.77,131000.0
2007-06-20 14:30:00,16.55,16.55,16.46,16.47,197800.0,10.7765,10.7765,10.7179,10.7245,197800.0
2007-06-20 15:00:00,16.47,16.52,16.46,16.47,234200.0,10.7245,10.757,10.7179,10.7245,234200.0
2007-06-20 15:30:00,16.47,16.5,16.42,16.42,311400.0,10.7245,10.744,10.6919,10.6919,311400.0
2007-06-21 09:30:00,16.36,16.46,16.2,16.21,87000.0,10.6528,10.7179,10.5486,10.5552,87000.0
2007-06-21 10:00:00,16.21,16.31,16.15,16.27,159400.0,10.5552,10.6203,10.5161,10.5942,159400.0
2007-06-21 10:30:00,16.27,16.38,16.25,16.35,62000.0,10.5942,10.6658,10.5812,10.6463,62000.0
2007-06-21 11:00:00,16.34,16.34,16.26,16.3,78200.0,10.6398,10.6398,10.5877,10.6138,78200.0
2007-06-21 11:30:00,16.3,16.34,16.28,16.34,50600.0,10.6138,10.6398,10.6007,10.6398,50600.0
2007-06-21 12:00:00,16.32,16.39,16.29,16.31,57200.0,10.6268,10.6724,10.6072,10.6203,57200.0
2007-06-21 12:30:00,16.3,16.35,16.29,16.3,38400.0,10.6138,10.6463,10.6072,10.6138,38400.0
2007-06-21 13:00:00,16.29,16.39,16.29,16.36,66600.0,10.6072,10.6724,10.6072,10.6528,66600.0
2007-06-21 13:30:00,16.36,16.4,16.36,16.38,62000.0,10.6528,10.6789,10.6528,10.6658,62000.0
2007-06-21 14:00:00,16.39,16.39,16.32,16.33,61800.0,10.6724,10.6724,10.6268,10.6333,61800.0
2007-06-21 14:30:00,16.33,16.34,16.29,16.3,146800.0,10.6333,10.6398,10.6072,10.6138,146800.0
2007-06-21 15:00:00,16.3,16.35,16.29,16.3,123400.0,10.6138,10.6463,10.6072,10.6138,123400.0
2007-06-21 15:30:00,16.3,16.36,16.29,16.33,429800.0,10.6138,10.6528,10.6072,10.6333,429800.0
2007-06-22 09:30:00,15.9,16.42,15.9,16.34,167400.0,10.3533,10.6919,10.3533,10.6398,167400.0
2007-06-22 10:00:00,16.35,16.35,16.22,16.22,148400.0,10.6463,10.6463,10.5617,10.5617,148400.0
2007-06-22 10:30:00,16.22,16.25,16.15,16.16,113600.0,10.5617,10.5812,10.5161,10.5226,113600.0
2007-06-22 11:00:00,16.15,16.15,16.09,16.09,118800.0,10.5161,10.5161,10.477,10.477,118800.0
2007-06-22 11:30:00,16.1,16.13,16.06,16.13,91400.0,10.4835,10.5031,10.4575,10.5031,91400.0
2007-06-22 12:00:00,16.13,16.14,16.03,16.03,138000.0,10.5031,10.5096,10.4379,10.4379,138000.0
2007-06-22 12:30:00,16.03,16.06,15.99,16.02,165000.0,10.4379,10.4575,10.4119,10.4314,165000.0
2007-06-22 13:00:00,16.0,16.05,15.97,16.05,81400.0,10.4184,10.451,10.3989,10.451,81400.0
2007-06-22 13:30:00,16.05,16.09,16.04,16.09,61800.0,10.451,10.477,10.4445,10.477,61800.0
2007-06-22 14:00:00,16.08,16.11,16.05,16.1,83000.0,10.4705,10.49,10.451,10.4835,83000.0
2007-06-22 14:30:00,16.1,16.13,16.07,16.08,89800.0,10.4835,10.5031,10.464,10.4705,89800.0
2007-06-22 15:00:00,16.08,16.1,16.01,16.01,121200.0,10.4705,10.4835,10.4249,10.4249,121200.0
2007-06-22 15:30:00,16.01,16.04,15.95,15.98,278800.0,10.4249,10.4445,10.3859,10.4054,278800.0
2007-06-25 09:30:00,15.99,16.0,15.81,15.84,140800.0,10.4119,10.4184,10.2947,10.3142,140800.0
2007-06-25 10:00:00,15.85,15.93,15.83,15.88,249800.0,10.3207,10.3728,10.3077,10.3403,249800.0
2007-06-25 10:30:00,15.88,15.95,15.87,15.93,141600.0,10.3403,10.3859,10.3338,10.3728,141600.0
2007-06-25 11:00:00,15.93,15.96,15.87,15.88,126800.0,10.3728,10.3924,10.3338,10.3403,126800.0
2007-06-25 11:30:00,15.88,15.88,15.85,15.86,89800.0,10.3403,10.3403,10.3207,10.3272,89800.0
2007-06-25 12:00:00,15.86,15.93,15.86,15.88,154600.0,10.3272,10.3728,10.3272,10.3403,154600.0
2007-06-25 12:30:00,15.9,15.92,15.87,15.88,88200.0,10.3533,10.3663,10.3338,10.3403,88200.0
2007-06-25 13:00:00,15.88,15.92,15.88,15.88,84200.0,10.3403,10.3663,10.3403,10.3403,84200.0
2007-06-25 13:30:00,15.89,15.93,15.89,15.9,73600.0,10.3468,10.3728,10.3468,10.3533,73600.0
2007-06-25 14:00:00,15.9,15.93,15.85,15.87,138600.0,10.3533,10.3728,10.3207,10.3338,138600.0
2007-06-25 14:30:00,15.86,15.87,15.78,15.78,250600.0,10.3272,10.3338,10.2752,10.2752,250600.0
2007-06-25 15:00:00,15.79,15.8,15.71,15.76,311000.0,10.2817,10.2882,10.2296,10.2621,311000.0
2007-06-25 15:30:00,15.77,15.97,15.74,15.77,332200.0,10.2686,10.3989,10.2491,10.2686,332200.0
2007-06-26 09:30:00,15.87,15.94,15.56,15.93,215200.0,10.3338,10.3793,10.1319,10.3728,215200.0
2007-06-26 10:00:00,15.93,15.98,15.86,15.86,239200.0,10.3728,10.4054,10.3272,10.3272,239200.0
2007-06-26 10:30:00,15.87,15.97,15.87,15.93,169400.0,10.3338,10.3989,10.3338,10.3728,169400.0
2007-06-26 11:00:00,15.93,16.0,15.92,15.98,104200.0,10.3728,10.4184,10.3663,10.4054,104200.0
2007-06-26 11:30:00,15.97,15.98,15.95,15.97,110800.0,10.3989,10.4054,10.3859,10.3989,110800.0
2007-06-26 12:00:00,15.95,15.97,15.93,15.96,130600.0,10.3859,10.3989,10.3728,10.3924,130600.0
2007-06-26 12:30:00,15.96,15.98,15.93,15.97,114800.0,10.3924,10.4054,10.3728,10.3989,114800.0
2007-06-26 13:00:00,15.98,15.98,15.96,15.97,105600.0,10.4054,10.4054,10.3924,10.3989,105600.0
2007-06-26 13:30:00,15.97,15.98,15.95,15.97,115200.0,10.3989,10.4054,10.3859,10.3989,115200.0
2007-06-26 14:00:00,15.97,16.0,15.93,15.94,174800.0,10.3989,10.4184,10.3728,10.3793,174800.0
2007-06-26 14:30:00,15.94,16.0,15.93,15.99,295800.0,10.3793,10.4184,10.3728,10.4119,295800.0
2007-06-26 15:00:00,15.98,16.02,15.97,15.99,310800.0,10.4054,10.4314,10.3989,10.4119,310800.0
2007-06-26 15:30:00,15.99,16.0,15.92,15.97,369600.0,10.4119,10.4184,10.3663,10.3989,369600.0
2007-06-27 09:30:00,15.85,15.99,15.71,15.94,177400.0,10.3207,10.4119,10.2296,10.3793,177400.0
2007-06-27 10:00:00,15.95,16.04,15.9,16.03,288400.0,10.3859,10.4445,10.3533,10.4379,288400.0
2007-06-27 10:30:00,16.01,16.02,15.94,15.95,203200.0,10.4249,10.4314,10.3793,10.3859,203200.0
2007-06-27 11:00:00,15.96,16.08,15.94,16.07,136600.0,10.3924,10.4705,10.3793,10.464,136600.0
2007-06-27 11:30:00,16.07,16.07,16.02,16.02,84000.0,10.464,10.464,10.4314,10.4314,84000.0
2007-06-27 12:00:00,16.02,16.06,16.02,16.05,126400.0,10.4314,10.4575,10.4314,10.451,126400.0
2007-06-27 12:30:00,16.05,16.08,16.05,16.05,122000.0,10.451,10.4705,10.451,10.451,122000.0
2007-06-27 13:00:00,16.05,16.06,16.04,16.05,89600.0,10.451,10.4575,10.4445,10.451,89600.0
2007-06-27 13:30:00,16.04,16.06,16.02,16.04,80600.0,10.4445,10.4575,10.4314,10.4445,80600.0
2007-06-27 14:00:00,16.04,16.18,16.04,16.17,180000.0,10.4445,10.5356,10.4445,10.5291,180000.0
2007-06-27 14:30:00,16.17,16.18,16.11,16.13,94000.0,10.5291,10.5356,10.49,10.5031,94000.0
2007-06-27 15:00:00,16.12,16.17,16.11,16.17,247200.0,10.4965,10.5291,10.49,10.5291,247200.0
2007-06-27 15:30:00,16.17,16.21,16.16,16.19,238600.0,10.5291,10.5552,10.5226,10.5421,238600.0
2007-06-28 09:30:00,16.2,16.2,16.04,16.09,107600.0,10.5486,10.5486,10.4445,10.477,107600.0
2007-06-28 10:00:00,16.1,16.16,16.07,16.07,98800.0,10.4835,10.5226,10.464,10.464,98800.0
2007-06-28 10:30:00,16.07,16.08,16.03,16.07,196000.0,10.464,10.4705,10.4379,10.464,196000.0
2007-06-28 11:00:00,16.07,16.07,15.99,16.0,216200.0,10.464,10.464,10.4119,10.4184,216200.0
2007-06-28 11:30:00,16.0,16.03,15.99,15.99,181800.0,10.4184,10.4379,10.4119,10.4119,181800.0
2007-06-28 12:00:00,16.0,16.02,15.99,16.0,218400.0,10.4184,10.4314,10.4119,10.4184,218400.0
2007-06-28 12:30:00,16.0,16.0,15.97,15.98,161000.0,10.4184,10.4184,10.3989,10.4054,161000.0
2007-06-28 13:00:00,15.98,15.99,15.96,15.97,55200.0,10.4054,10.4119,10.3924,10.3989,55200.0
2007-06-28 13:30:00,15.97,15.97,15.95,15.96,98800.0,10.3989,10.3989,10.3859,10.3924,98800.0
2007-06-28 14:00:00,15.96,16.02,15.9,15.96,244200.0,10.3924,10.4314,10.3533,10.3924,244200.0
2007-06-28 14:30:00,15.94,15.96,15.88,15.88,131800.0,10.3793,10.3924,10.3403,10.3403,131800.0
2007-06-28 15:00:00,15.9,15.92,15.87,15.88,293400.0,10.3533,10.3663,10.3338,10.3403,293400.0
2007-06-28 15:30:00,15.88,15.88,15.82,15.86,360200.0,10.3403,10.3403,10.3012,10.3272,360200.0
2007-06-29 09:30:00,15.85,15.87,15.79,15.79,91200.0,10.3207,10.3338,10.2817,10.2817,91200.0
2007-06-29 10:00:00,15.8,15.9,15.8,15.82,169200.0,10.2882,10.3533,10.2882,10.3012,169200.0
2007-06-29 10:30:00,15.81,15.85,15.78,15.84,133800.0,10.2947,10.3207,10.2752,10.3142,133800.0
2007-06-29 11:00:00,15.84,15.89,15.81,15.87,179600.0,10.3142,10.3468,10.2947,10.3338,179600.0
2007-06-29 11:30:00,15.87,15.93,15.87,15.88,139200.0,10.3338,10.3728,10.3338,10.3403,139200.0
2007-06-29 12:00:00,15.88,15.9,15.81,15.81,94600.0,10.3403,10.3533,10.2947,10.2947,94600.0
2007-06-29 12:30:00,15.81,15.86,15.8,15.84,93600.0,10.2947,10.3272,10.2882,10.3142,93600.0
2007-06-29 13:00:00,15.83,15.88,15.81,15.87,141600.0,10.3077,10.3403,10.2947,10.3338,141600.0
2007-06-29 13:30:00,15.88,15.9,15.87,15.89,74800.0,10.3403,10.3533,10.3338,10.3468,74800.0
2007-06-29 14:00:00,15.89,15.9,15.84,15.85,139600.0,10.3468,10.3533,10.3142,10.3207,139600.0
2007-06-29 14:30:00,15.84,15.88,15.83,15.86,139000.0,10.3142,10.3403,10.3077,10.3272,139000.0
2007-06-29 15:00:00,15.86,15.87,15.72,15.72,170600.0,10.3272,10.3338,10.2361,10.2361,170600.0
2007-06-29 15:30:00,15.73,15.8,15.71,15.79,555400.0,10.2426,10.2882,10.2296,10.2817,555400.0
2007-07-03 09:30:00,16.05,16.11,16.02,16.02,158000.0,10.451,10.49,10.4314,10.4314,158000.0
2007-07-03 10:00:00,16.01,16.01,15.97,16.0,75200.0,10.4249,10.4249,10.3989,10.4184,75200.0
2007-07-03 10:30:00,16.0,16.05,16.0,16.04,181400.0,10.4184,10.451,10.4184,10.4445,181400.0
2007-07-03 11:00:00,16.04,16.04,16.01,16.03,59200.0,10.4445,10.4445,10.4249,10.4379,59200.0
2007-07-03 11:30:00,16.02,16.05,16.0,16.01,89600.0,10.4314,10.451,10.4184,10.4249,89600.0
2007-07-03 12:00:00,16.02,16.04,15.99,15.99,85600.0,10.4314,10.4445,10.4119,10.4119,85600.0
2007-07-03 12:30:00,15.99,16.0,15.99,16.0,117800.0,10.4119,10.4184,10.4119,10.4184,117800.0
2007-07-05 09:30:00,16.03,16.18,16.0,16.14,191200.0,10.4379,10.5356,10.4184,10.5096,191200.0
2007-07-05 10:00:00,16.14,16.2,16.14,16.16,117800.0,10.5096,10.5486,10.5096,10.5226,117800.0
2007-07-05 10:30:00,16.16,16.21,16.12,16.14,72200.0,10.5226,10.5552,10.4965,10.5096,72200.0
2007-07-05 11:00:00,16.13,16.14,16.07,16.07,91200.0,10.5031,10.5096,10.464,10.464,91200.0
2007-07-05 11:30:00,16.07,16.07,15.99,16.0,92800.0,10.464,10.464,10.4119,10.4184,92800.0
2007-07-05 12:00:00,16.0,16.02,15.99,16.0,129800.0,10.4184,10.4314,10.4119,10.4184,129800.0
2007-07-05 12:30:00,16.0,16.02,15.99,15.99,125800.0,10.4184,10.4314,10.4119,10.4119,125800.0
2007-07-05 13:00:00,15.99,16.04,15.99,16.02,78200.0,10.4119,10.4445,10.4119,10.4314,78200.0
2007-07-05 13:30:00,16.02,16.02,15.99,16.0,88000.0,10.4314,10.4314,10.4119,10.4184,88000.0
2007-07-05 14:00:00,15.99,16.03,15.99,16.03,104800.0,10.4119,10.4379,10.4119,10.4379,104800.0
2007-07-05 14:30:00,16.03,16.06,15.99,16.01,125600.0,10.4379,10.4575,10.4119,10.4249,125600.0
2007-07-05 15:00:00,16.0,16.01,15.99,16.0,148400.0,10.4184,10.4249,10.4119,10.4184,148400.0
2007-07-05 15:30:00,16.0,16.04,15.99,16.03,155200.0,10.4184,10.4445,10.4119,10.4379,155200.0
2007-07-06 09:30:00,15.99,16.04,15.9,15.92,126200.0,10.4119,10.4445,10.3533,10.3663,126200.0
2007-07-06 10:00:00,15.92,15.97,15.88,15.97,224800.0,10.3663,10.3989,10.3403,10.3989,224800.0
2007-07-06 10:30:00,15.97,16.02,15.97,15.97,138000.0,10.3989,10.4314,10.3989,10.3989,138000.0
2007-07-06 11:00:00,15.99,16.02,15.97,15.99,160600.0,10.4119,10.4314,10.3989,10.4119,160600.0
2007-07-06 11:30:00,16.0,16.02,15.99,15.99,106800.0,10.4184,10.4314,10.4119,10.4119,106800.0
2007-07-06 12:00:00,15.99,16.0,15.95,15.97,81000.0,10.4119,10.4184,10.3859,10.3989,81000.0
2007-07-06 12:30:00,15.97,16.03,15.97,16.0,121800.0,10.3989,10.4379,10.3989,10.4184,121800.0
2007-07-06 13:00:00,16.01,16.02,15.99,16.0,57000.0,10.4249,10.4314,10.4119,10.4184,57000.0
2007-07-06 13:30:00,16.0,16.01,15.98,15.99,85200.0,10.4184,10.4249,10.4054,10.4119,85200.0
2007-07-06 14:00:00,16.0,16.04,15.99,16.0,237400.0,10.4184,10.4445,10.4119,10.4184,237400.0
2007-07-06 14:30:00,16.0,16.05,15.99,16.02,260000.0,10.4184,10.451,10.4119,10.4314,260000.0
2007-07-06 15:00:00,16.02,16.07,16.02,16.05,145200.0,10.4314,10.464,10.4314,10.451,145200.0
2007-07-06 15:30:00,16.05,16.05,15.99,16.0,160200.0,10.451,10.451,10.4119,10.4184,160200.0
2007-07-09 09:30:00,16.02,16.02,15.86,15.92,138200.0,10.4314,10.4314,10.3272,10.3663,138200.0
2007-07-09 10:00:00,15.92,15.94,15.85,15.87,145000.0,10.3663,10.3793,10.3207,10.3338,145000.0
2007-07-09 10:30:00,15.86,15.92,15.8,15.83,191600.0,10.3272,10.3663,10.2882,10.3077,191600.0
2007-07-09 11:00:00,15.83,15.91,15.81,15.9,74400.0,10.3077,10.3598,10.2947,10.3533,74400.0
2007-07-09 11:30:00,15.9,15.92,15.88,15.9,69600.0,10.3533,10.3663,10.3403,10.3533,69600.0
2007-07-09 12:00:00,15.9,15.95,15.87,15.94,130400.0,10.3533,10.3859,10.3338,10.3793,130400.0
2007-07-09 12:30:00,15.94,16.02,15.94,16.01,95200.0,10.3793,10.4314,10.3793,10.4249,95200.0
2007-07-09 13:00:00,16.0,16.04,15.99,15.99,97200.0,10.4184,10.4445,10.4119,10.4119,97200.0
2007-07-09 13:30:00,15.99,16.02,15.99,16.0,73600.0,10.4119,10.4314,10.4119,10.4184,73600.0
2007-07-09 14:00:00,15.99,16.0,15.94,15.95,85200.0,10.4119,10.4184,10.3793,10.3859,85200.0
2007-07-09 14:30:00,15.94,15.99,15.94,15.98,76200.0,10.3793,10.4119,10.3793,10.4054,76200.0
2007-07-09 15:00:00,15.99,16.01,15.97,15.97,99000.0,10.4119,10.4249,10.3989,10.3989,99000.0
2007-07-09 15:30:00,15.97,15.98,15.94,15.96,164000.0,10.3989,10.4054,10.3793,10.3924,164000.0
2007-07-10 09:30:00,15.83,15.88,15.7,15.75,191800.0,10.3077,10.3403,10.2231,10.2556,191800.0
2007-07-10 10:00:00,15.76,15.78,15.69,15.7,165000.0,10.2621,10.2752,10.2166,10.2231,165000.0
2007-07-10 10:30:00,15.69,15.7,15.63,15.66,215400.0,10.2166,10.2231,10.1775,10.197,215400.0
2007-07-10 11:00:00,15.67,15.71,15.65,15.67,173200.0,10.2035,10.2296,10.1905,10.2035,173200.0
2007-07-10 11:30:00,15.67,15.69,15.64,15.68,194600.0,10.2035,10.2166,10.184,10.21,194600.0
2007-07-10 12:00:00,15.69,15.71,15.67,15.71,82400.0,10.2166,10.2296,10.2035,10.2296,82400.0
2007-07-10 12:30:00,15.71,15.72,15.7,15.72,72600.0,10.2296,10.2361,10.2231,10.2361,72600.0
2007-07-10 13:00:00,15.72,15.74,15.56,15.56,317400.0,10.2361,10.2491,10.1319,10.1319,317400.0
2007-07-10 13:30:00,15.56,15.63,15.56,15.62,286000.0,10.1319,10.1775,10.1319,10.171,286000.0
2007-07-10 14:00:00,15.62,15.69,15.61,15.67,199600.0,10.171,10.2166,10.1645,10.2035,199600.0
2007-07-10 14:30:00,15.67,15.7,15.66,15.7,93200.0,10.2035,10.2231,10.197,10.2231,93200.0
2007-07-10 15:00:00,15.7,15.7,15.66,15.67,220000.0,10.2231,10.2231,10.197,10.2035,220000.0
2007-07-10 15:30:00,15.66,15.66,15.56,15.58,480800.0,10.197,10.197,10.1319,10.1449,480800.0
2007-07-11 09:30:00,15.56,15.71,15.49,15.49,172200.0,10.1319,10.2296,10.0863,10.0863,172200.0
2007-07-11 10:00:00,15.5,15.56,15.49,15.54,177400.0,10.0928,10.1319,10.0863,10.1189,177400.0
2007-07-11 10:30:00,15.54,15.56,15.45,15.48,145000.0,10.1189,10.1319,10.0603,10.0798,145000.0
2007-07-11 11:00:00,15.48,15.63,15.47,15.62,72400.0,10.0798,10.1775,10.0733,10.171,72400.0
2007-07-11 11:30:00,15.62,15.65,15.61,15.64,62200.0,10.171,10.1905,10.1645,10.184,62200.0
2007-07-11 12:00:00,15.64,15.69,15.63,15.67,75200.0,10.184,10.2166,10.1775,10.2035,75200.0
2007-07-11 12:30:00,15.67,15.68,15.63,15.65,67800.0,10.2035,10.21,10.1775,10.1905,67800.0
2007-07-11 13:00:00,15.65,15.68,15.65,15.65,49000.0,10.1905,10.21,10.1905,10.1905,49000.0
2007-07-11 13:30:00,15.65,15.7,15.65,15.67,79000.0,10.1905,10.2231,10.1905,10.2035,79000.0
2007-07-11 14:00:00,15.66,15.75,15.66,15.75,112000.0,10.197,10.2556,10.197,10.2556,112000.0
2007-07-11 14:30:00,15.75,15.77,15.7,15.7,118200.0,10.2556,10.2686,10.2231,10.2231,118200.0
2007-07-11 15:00:00,15.71,15.78,15.7,15.78,190800.0,10.2296,10.2752,10.2231,10.2752,190800.0
2007-07-11 15:30:00,15.77,15.8,15.74,15.77,341600.0,10.2686,10.2882,10.2491,10.2686,341600.0
2007-07-12 09:30:00,15.88,16.43,15.86,16.37,536800.0,10.3403,10.6984,10.3272,10.6593,536800.0
2007-07-12 10:00:00,16.36,16.38,16.25,16.29,510200.0,10.6528,10.6658,10.5812,10.6072,510200.0
2007-07-12 10:30:00,16.29,16.36,16.28,16.35,239400.0,10.6072,10.6528,10.6007,10.6463,239400.0
2007-07-12 11:00:00,16.35,16.41,16.32,16.36,263000.0,10.6463,10.6854,10.6268,10.6528,263000.0
2007-07-12 11:30:00,16.36,16.37,16.29,16.3,130800.0,10.6528,10.6593,10.6072,10.6138,130800.0
2007-07-12 12:00:00,16.3,16.34,16.29,16.33,127000.0,10.6138,10.6398,10.6072,10.6333,127000.0
2007-07-12 12:30:00,16.33,16.34,16.3,16.3,154400.0,10.6333,10.6398,10.6138,10.6138,154400.0
2007-07-12 13:00:00,16.3,16.31,16.27,16.29,113800.0,10.6138,10.6203,10.5942,10.6072,113800.0
2007-07-12 13:30:00,16.28,16.28,16.25,16.25,91200.0,10.6007,10.6007,10.5812,10.5812,91200.0
2007-07-12 14:00:00,16.25,16.27,16.22,16.23,116600.0,10.5812,10.5942,10.5617,10.5682,116600.0
2007-07-12 14:30:00,16.23,16.25,16.21,16.24,217000.0,10.5682,10.5812,10.5552,10.5747,217000.0
2007-07-12 15:00:00,16.23,16.23,16.2,16.22,131400.0,10.5682,10.5682,10.5486,10.5617,131400.0
2007-07-12 15:30:00,16.22,16.3,16.21,16.3,545800.0,10.5617,10.6138,10.5552,10.6138,545800.0
2007-07-13 09:30:00,16.34,16.4,16.2,16.2,93200.0,10.6398,10.6789,10.5486,10.5486,93200.0
2007-07-13 10:00:00,16.19,16.23,16.16,16.18,94200.0,10.5421,10.5682,10.5226,10.5356,94200.0
2007-07-13 10:30:00,16.18,16.28,16.18,16.27,88800.0,10.5356,10.6007,10.5356,10.5942,88800.0
2007-07-13 11:00:00,16.27,16.28,16.18,16.22,133000.0,10.5942,10.6007,10.5356,10.5617,133000.0
2007-07-13 11:30:00,16.22,16.23,16.2,16.2,63600.0,10.5617,10.5682,10.5486,10.5486,63600.0
2007-07-13 12:00:00,16.21,16.25,16.18,16.23,84000.0,10.5552,10.5812,10.5356,10.5682,84000.0
2007-07-13 12:30:00,16.24,16.3,16.22,16.29,92800.0,10.5747,10.6138,10.5617,10.6072,92800.0
2007-07-13 13:00:00,16.28,16.29,16.21,16.22,69800.0,10.6007,10.6072,10.5552,10.5617,69800.0
2007-07-13 13:30:00,16.22,16.28,16.22,16.27,69400.0,10.5617,10.6007,10.5617,10.5942,69400.0
2007-07-13 14:00:00,16.26,16.29,16.25,16.26,94400.0,10.5877,10.6072,10.5812,10.5877,94400.0
2007-07-13 14:30:00,16.25,16.29,16.25,16.28,169200.0,10.5812,10.6072,10.5812,10.6007,169200.0
2007-07-13 15:00:00,16.28,16.29,16.25,16.26,148800.0,10.6007,10.6072,10.5812,10.5877,148800.0
2007-07-13 15:30:00,16.25,16.26,16.22,16.24,253400.0,10.5812,10.5877,10.5617,10.5747,253400.0
2007-07-16 09:30:00,16.28,16.33,16.14,16.14,108600.0,10.6007,10.6333,10.5096,10.5096,108600.0
2007-07-16 10:00:00,16.14,16.21,16.11,16.19,59800.0,10.5096,10.5552,10.49,10.5421,59800.0
2007-07-16 10:30:00,16.2,16.26,16.18,16.25,62200.0,10.5486,10.5877,10.5356,10.5812,62200.0
2007-07-16 11:00:00,16.25,16.26,16.23,16.25,68000.0,10.5812,10.5877,10.5682,10.5812,68000.0
2007-07-16 11:30:00,16.24,16.25,16.22,16.24,53200.0,10.5747,10.5812,10.5617,10.5747,53200.0
2007-07-16 12:00:00,16.24,16.25,16.16,16.18,206400.0,10.5747,10.5812,10.5226,10.5356,206400.0
2007-07-16 12:30:00,16.18,16.2,16.14,16.17,151200.0,10.5356,10.5486,10.5096,10.5291,151200.0
2007-07-16 13:00:00,16.17,16.18,16.15,16.15,43400.0,10.5291,10.5356,10.5161,10.5161,43400.0
2007-07-16 13:30:00,16.16,16.17,16.13,16.14,74800.0,10.5226,10.5291,10.5031,10.5096,74800.0
2007-07-16 14:00:00,16.14,16.16,16.13,16.14,140200.0,10.5096,10.5226,10.5031,10.5096,140200.0
2007-07-16 14:30:00,16.14,16.16,16.11,16.15,200200.0,10.5096,10.5226,10.49,10.5161,200200.0
2007-07-16 15:00:00,16.16,16.16,16.12,16.14,299200.0,10.5226,10.5226,10.4965,10.5096,299200.0
2007-07-16 15:30:00,16.14,16.14,16.07,16.11,543200.0,10.5096,10.5096,10.464,10.49,543200.0
2007-07-17 09:30:00,16.18,16.25,16.11,16.18,71600.0,10.5356,10.5812,10.49,10.5356,71600.0
2007-07-17 10:00:00,16.18,16.18,16.12,16.17,73800.0,10.5356,10.5356,10.4965,10.5291,73800.0
2007-07-17 10:30:00,16.16,16.17,16.12,16.16,68600.0,10.5226,10.5291,10.4965,10.5226,68600.0
2007-07-17 11:00:00,16.16,16.17,16.11,16.15,52600.0,10.5226,10.5291,10.49,10.5161,52600.0
2007-07-17 11:30:00,16.14,16.17,16.1,16.11,113400.0,10.5096,10.5291,10.4835,10.49,113400.0
2007-07-17 12:00:00,16.12,16.15,16.11,16.13,41000.0,10.4965,10.5161,10.49,10.5031,41000.0
2007-07-17 12:30:00,16.13,16.13,16.08,16.11,30200.0,10.5031,10.5031,10.4705,10.49,30200.0
2007-07-17 13:00:00,16.11,16.15,16.11,16.11,87600.0,10.49,10.5161,10.49,10.49,87600.0
2007-07-17 13:30:00,16.13,16.15,16.11,16.13,47600.0,10.5031,10.5161,10.49,10.5031,47600.0
2007-07-17 14:00:00,16.13,16.15,16.11,16.13,42600.0,10.5031,10.5161,10.49,10.5031,42600.0
2007-07-17 14:30:00,16.14,16.2,16.13,16.18,61400.0,10.5096,10.5486,10.5031,10.5356,61400.0
2007-07-17 15:00:00,16.18,16.19,16.13,16.15,57200.0,10.5356,10.5421,10.5031,10.5161,57200.0
2007-07-17 15:30:00,16.15,16.19,16.15,16.16,128000.0,10.5161,10.5421,10.5161,10.5226,128000.0
2007-07-18 09:30:00,16.05,16.18,16.05,16.17,54200.0,10.451,10.5356,10.451,10.5291,54200.0
2007-07-18 10:00:00,16.18,16.19,16.1,16.15,51200.0,10.5356,10.5421,10.4835,10.5161,51200.0
2007-07-18 10:30:00,16.13,16.18,16.09,16.1,123200.0,10.5031,10.5356,10.477,10.4835,123200.0
2007-07-18 11:00:00,16.09,16.13,16.07,16.09,101400.0,10.477,10.5031,10.464,10.477,101400.0
2007-07-18 11:30:00,16.09,16.1,16.04,16.08,71600.0,10.477,10.4835,10.4445,10.4705,71600.0
2007-07-18 12:00:00,16.09,16.09,16.0,16.01,50800.0,10.477,10.477,10.4184,10.4249,50800.0
2007-07-18 12:30:00,16.02,16.08,16.0,16.07,62000.0,10.4314,10.4705,10.4184,10.464,62000.0
2007-07-18 13:00:00,16.06,16.09,16.04,16.07,59800.0,10.4575,10.477,10.4445,10.464,59800.0
2007-07-18 13:30:00,16.08,16.09,16.0,16.03,109000.0,10.4705,10.477,10.4184,10.4379,109000.0
2007-07-18 14:00:00,16.01,16.04,15.95,15.95,135800.0,10.4249,10.4445,10.3859,10.3859,135800.0
2007-07-18 14:30:00,15.95,15.99,15.94,15.95,108800.0,10.3859,10.4119,10.3793,10.3859,108800.0
2007-07-18 15:00:00,15.96,15.97,15.9,15.96,60200.0,10.3924,10.3989,10.3533,10.3924,60200.0
2007-07-18 15:30:00,15.94,16.04,15.93,15.95,260200.0,10.3793,10.4445,10.3728,10.3859,260200.0
2007-07-19 09:30:00,16.09,16.13,16.0,16.07,208600.0,10.477,10.5031,10.4184,10.464,208600.0
2007-07-19 10:00:00,16.07,16.13,16.05,16.08,149000.0,10.464,10.5031,10.451,10.4705,149000.0
2007-07-19 10:30:00,16.09,16.12,16.05,16.07,179800.0,10.477,10.4965,10.451,10.464,179800.0
2007-07-19 11:00:00,16.07,16.18,16.07,16.16,221400.0,10.464,10.5356,10.464,10.5226,221400.0
2007-07-19 11:30:00,16.15,16.42,16.13,16.42,431200.0,10.5161,10.6919,10.5031,10.6919,431200.0
2007-07-19 12:00:00,16.43,16.91,16.38,16.75,1115000.0,10.6984,11.011,10.6658,10.9068,1115000.0
2007-07-19 12:30:00,16.75,17.01,16.63,16.73,994400.0,10.9068,11.0761,10.8286,10.8938,994400.0
2007-07-19 13:00:00,16.73,16.81,16.65,16.65,330600.0,10.8938,10.9458,10.8417,10.8417,330600.0
2007-07-19 13:30:00,16.65,16.74,16.57,16.58,203000.0,10.8417,10.9003,10.7896,10.7961,203000.0
2007-07-19 14:00:00,16.57,16.63,16.56,16.63,130200.0,10.7896,10.8286,10.7831,10.8286,130200.0
2007-07-19 14:30:00,16.62,16.73,16.58,16.59,197400.0,10.8221,10.8938,10.7961,10.8026,197400.0
2007-07-19 15:00:00,16.59,16.62,16.55,16.56,286600.0,10.8026,10.8221,10.7765,10.7831,286600.0
2007-07-19 15:30:00,16.57,16.58,16.49,16.5,575600.0,10.7896,10.7961,10.7375,10.744,575600.0
2007-07-20 09:30:00,16.46,16.66,16.39,16.66,256600.0,10.7179,10.8482,10.6724,10.8482,256600.0
2007-07-20 10:00:00,16.67,16.73,16.49,16.71,382600.0,10.8547,10.8938,10.7375,10.8807,382600.0
2007-07-20 10:30:00,16.72,16.75,16.61,16.75,229000.0,10.8872,10.9068,10.8156,10.9068,229000.0
2007-07-20 11:00:00,16.75,16.84,16.68,16.68,226800.0,10.9068,10.9654,10.8612,10.8612,226800.0
2007-07-20 11:30:00,16.68,16.74,16.68,16.72,139600.0,10.8612,10.9003,10.8612,10.8872,139600.0
2007-07-20 12:00:00,16.72,16.91,16.68,16.88,151600.0,10.8872,11.011,10.8612,10.9914,151600.0
2007-07-20 12:30:00,16.88,17.22,16.88,17.04,955200.0,10.9914,11.2128,10.9914,11.0956,955200.0
2007-07-20 13:00:00,17.03,17.48,17.0,17.26,1235600.0,11.0891,11.3821,11.0696,11.2389,1235600.0
2007-07-20 13:30:00,17.27,18.11,17.27,17.8,2548000.0,11.2454,11.7923,11.2454,11.5905,2548000.0
2007-07-20 14:00:00,17.8,17.96,17.69,17.76,1394600.0,11.5905,11.6947,11.5189,11.5644,1394600.0
2007-07-20 14:30:00,17.75,17.79,17.63,17.65,1114800.0,11.5579,11.584,11.4798,11.4928,1114800.0
2007-07-20 15:00:00,17.65,17.92,17.61,17.9,1294800.0,11.4928,11.6686,11.4668,11.6556,1294800.0
2007-07-20 15:30:00,17.89,18.12,17.81,17.98,3063800.0,11.6491,11.7989,11.597,11.7077,3063800.0
2007-07-23 09:30:00,17.85,17.96,17.57,17.8,594600.0,11.623,11.6947,11.4407,11.5905,594600.0
2007-07-23 10:00:00,17.8,17.82,17.38,17.38,711600.0,11.5905,11.6035,11.317,11.317,711600.0
2007-07-23 10:30:00,17.38,17.45,17.33,17.43,427600.0,11.317,11.3626,11.2844,11.3496,427600.0
2007-07-23 11:00:00,17.43,17.48,17.29,17.34,352200.0,11.3496,11.3821,11.2584,11.291,352200.0
2007-07-23 11:30:00,17.34,17.35,17.17,17.2,323200.0,11.291,11.2975,11.1803,11.1998,323200.0
2007-07-23 12:00:00,17.2,17.2,17.04,17.11,273200.0,11.1998,11.1998,11.0956,11.1412,273200.0
2007-07-23 12:30:00,17.11,17.16,17.03,17.04,259800.0,11.1412,11.1737,11.0891,11.0956,259800.0
2007-07-23 13:00:00,17.04,17.05,16.86,16.89,234200.0,11.0956,11.1021,10.9784,10.9979,234200.0
2007-07-23 13:30:00,16.89,16.97,16.82,16.95,346600.0,10.9979,11.05,10.9524,11.037,346600.0
2007-07-23 14:00:00,16.95,17.05,16.83,17.0,342800.0,11.037,11.1021,10.9589,11.0696,342800.0
2007-07-23 14:30:00,17.0,17.11,16.93,17.06,218200.0,11.0696,11.1412,11.024,11.1086,218200.0
2007-07-23 15:00:00,17.06,17.07,16.96,16.98,297600.0,11.1086,11.1151,11.0435,11.0565,297600.0
2007-07-23 15:30:00,16.98,17.06,16.91,16.99,517600.0,11.0565,11.1086,11.011,11.063,517600.0
2007-07-24 09:30:00,16.65,16.81,16.61,16.63,174200.0,10.8417,10.9458,10.8156,10.8286,174200.0
2007-07-24 10:00:00,16.65,16.75,16.56,16.59,337400.0,10.8417,10.9068,10.7831,10.8026,337400.0
2007-07-24 10:30:00,16.58,16.74,16.47,16.74,298400.0,10.7961,10.9003,10.7245,10.9003,298400.0
2007-07-24 11:00:00,16.74,16.94,16.74,16.83,349800.0,10.9003,11.0305,10.9003,10.9589,349800.0
2007-07-24 11:30:00,16.83,16.83,16.64,16.66,252800.0,10.9589,10.9589,10.8351,10.8482,252800.0
2007-07-24 12:00:00,16.67,16.67,16.49,16.5,211200.0,10.8547,10.8547,10.7375,10.744,211200.0
2007-07-24 12:30:00,16.51,16.56,16.5,16.53,136600.0,10.7505,10.7831,10.744,10.7635,136600.0
2007-07-24 13:00:00,16.52,16.59,16.52,16.55,105000.0,10.757,10.8026,10.757,10.7765,105000.0
2007-07-24 13:30:00,16.55,16.92,16.52,16.57,104800.0,10.7765,11.0175,10.757,10.7896,104800.0
2007-07-24 14:00:00,16.57,16.59,16.54,16.57,130000.0,10.7896,10.8026,10.77,10.7896,130000.0
2007-07-24 14:30:00,16.57,16.58,16.45,16.45,231600.0,10.7896,10.7961,10.7114,10.7114,231600.0
2007-07-24 15:00:00,16.46,16.46,16.32,16.34,379200.0,10.7179,10.7179,10.6268,10.6398,379200.0
2007-07-24 15:30:00,16.33,16.49,16.31,16.47,825800.0,10.6333,10.7375,10.6203,10.7245,825800.0
2007-07-25 09:30:00,16.57,16.83,16.5,16.5,122000.0,10.8273,10.9972,10.7815,10.7815,122000.0
2007-07-25 10:00:00,16.5,16.53,16.46,16.47,211600.0,10.7815,10.8011,10.7554,10.7619,211600.0
2007-07-25 10:30:00,16.47,16.49,16.36,16.43,186200.0,10.7619,10.775,10.6901,10.7358,186200.0
2007-07-25 11:00:00,16.43,16.49,16.34,16.43,250400.0,10.7358,10.775,10.677,10.7358,250400.0
2007-07-25 11:30:00,16.43,16.5,16.41,16.48,131000.0,10.7358,10.7815,10.7227,10.7685,131000.0
2007-07-25 12:00:00,16.48,16.5,16.38,16.42,124400.0,10.7685,10.7815,10.7031,10.7293,124400.0
2007-07-25 12:30:00,16.42,16.42,16.35,16.37,97000.0,10.7293,10.7293,10.6835,10.6966,97000.0
2007-07-25 13:00:00,16.36,16.42,16.24,16.27,297800.0,10.6901,10.7293,10.6117,10.6313,297800.0
2007-07-25 13:30:00,16.25,16.36,16.24,16.34,129000.0,10.6182,10.6901,10.6117,10.677,129000.0
2007-07-25 14:00:00,16.34,16.36,16.29,16.36,175600.0,10.677,10.6901,10.6443,10.6901,175600.0
2007-07-25 14:30:00,16.34,16.39,16.3,16.36,143200.0,10.677,10.7097,10.6509,10.6901,143200.0
2007-07-25 15:00:00,16.36,16.5,16.36,16.47,221600.0,10.6901,10.7815,10.6901,10.7619,221600.0
2007-07-25 15:30:00,16.48,16.48,16.42,16.44,536400.0,10.7685,10.7685,10.7293,10.7423,536400.0
2007-07-26 09:30:00,16.25,16.41,16.0,16.11,179800.0,10.6182,10.7227,10.4548,10.5267,179800.0
2007-07-26 10:00:00,16.11,16.25,16.04,16.22,296400.0,10.5267,10.6182,10.481,10.5986,296400.0
2007-07-26 10:30:00,16.22,16.23,16.09,16.22,277400.0,10.5986,10.6051,10.5136,10.5986,277400.0
2007-07-26 11:00:00,16.2,16.25,16.18,16.19,205000.0,10.5855,10.6182,10.5724,10.579,205000.0
2007-07-26 11:30:00,16.2,16.41,16.14,16.23,598600.0,10.5855,10.7227,10.5463,10.6051,598600.0
2007-07-26 12:00:00,16.22,16.24,16.13,16.17,254200.0,10.5986,10.6117,10.5398,10.5659,254200.0
2007-07-26 12:30:00,16.18,16.28,16.15,16.2,240200.0,10.5724,10.6378,10.5528,10.5855,240200.0
2007-07-26 13:00:00,16.2,16.32,16.18,16.2,188000.0,10.5855,10.6639,10.5724,10.5855,188000.0
2007-07-26 13:30:00,16.22,16.24,16.13,16.17,173400.0,10.5986,10.6117,10.5398,10.5659,173400.0
2007-07-26 14:00:00,16.17,16.2,16.02,16.06,367400.0,10.5659,10.5855,10.4679,10.494,367400.0
2007-07-26 14:30:00,16.06,16.13,16.02,16.02,394400.0,10.494,10.5398,10.4679,10.4679,394400.0
2007-07-26 15:00:00,16.04,16.09,15.99,16.06,556800.0,10.481,10.5136,10.4483,10.494,556800.0
2007-07-26 15:30:00,16.06,16.1,15.96,16.07,434400.0,10.494,10.5202,10.4287,10.5006,434400.0
2007-07-27 09:30:00,16.03,16.03,15.59,15.74,457800.0,10.4744,10.4744,10.1869,10.2849,457800.0
2007-07-27 10:00:00,15.74,15.88,15.73,15.8,409600.0,10.2849,10.3764,10.2784,10.3241,409600.0
2007-07-27 10:30:00,15.8,15.89,15.71,15.8,245000.0,10.3241,10.383,10.2653,10.3241,245000.0
2007-07-27 11:00:00,15.8,15.8,15.68,15.7,239800.0,10.3241,10.3241,10.2457,10.2588,239800.0
2007-07-27 11:30:00,15.7,15.74,15.61,15.62,533200.0,10.2588,10.2849,10.2,10.2065,533200.0
2007-07-27 12:00:00,15.63,15.67,15.53,15.53,325800.0,10.2131,10.2392,10.1477,10.1477,325800.0
2007-07-27 12:30:00,15.54,15.65,15.49,15.55,313000.0,10.1543,10.2261,10.1216,10.1608,313000.0
2007-07-27 13:00:00,15.55,15.56,15.48,15.52,469200.0,10.1608,10.1673,10.115,10.1412,469200.0
2007-07-27 13:30:00,15.51,15.58,15.47,15.55,287200.0,10.1346,10.1804,10.1085,10.1608,287200.0
2007-07-27 14:00:00,15.56,15.56,15.47,15.49,464800.0,10.1673,10.1673,10.1085,10.1216,464800.0
2007-07-27 14:30:00,15.49,15.54,15.45,15.49,518600.0,10.1216,10.1543,10.0954,10.1216,518600.0
2007-07-27 15:00:00,15.49,15.54,15.44,15.44,623000.0,10.1216,10.1543,10.0889,10.0889,623000.0
2007-07-27 15:30:00,15.43,15.48,15.31,15.37,545000.0,10.0824,10.115,10.004,10.0432,545000.0
2007-07-30 09:30:00,15.43,15.46,15.24,15.31,354000.0,10.0824,10.102,9.9582,10.004,354000.0
2007-07-30 10:00:00,15.31,15.5,15.23,15.47,541400.0,10.004,10.1281,9.9517,10.1085,541400.0
2007-07-30 10:30:00,15.47,15.49,15.35,15.36,514400.0,10.1085,10.1216,10.0301,10.0366,514400.0
2007-07-30 11:00:00,15.36,15.41,15.34,15.36,395200.0,10.0366,10.0693,10.0236,10.0366,395200.0
2007-07-30 11:30:00,15.36,15.36,15.31,15.31,220200.0,10.0366,10.0366,10.004,10.004,220200.0
2007-07-30 12:00:00,15.31,15.31,15.23,15.23,164200.0,10.004,10.004,9.9517,9.9517,164200.0
2007-07-30 12:30:00,15.23,15.31,15.22,15.25,256800.0,9.9517,10.004,9.9452,9.9648,256800.0
2007-07-30 13:00:00,15.26,15.28,15.21,15.22,219400.0,9.9713,9.9844,9.9386,9.9452,219400.0
2007-07-30 13:30:00,15.22,15.28,15.21,15.26,224800.0,9.9452,9.9844,9.9386,9.9713,224800.0
2007-07-30 14:00:00,15.26,15.31,15.24,15.24,231600.0,9.9713,10.004,9.9582,9.9582,231600.0
2007-07-30 14:30:00,15.25,15.35,15.24,15.34,216400.0,9.9648,10.0301,9.9582,10.0236,216400.0
2007-07-30 15:00:00,15.33,15.47,15.32,15.45,412800.0,10.017,10.1085,10.0105,10.0954,412800.0
2007-07-30 15:30:00,15.44,15.46,15.38,15.4,374800.0,10.0889,10.102,10.0497,10.0628,374800.0
2007-07-31 09:30:00,15.56,15.65,15.38,15.55,771200.0,10.1673,10.2261,10.0497,10.1608,771200.0
2007-07-31 10:00:00,15.55,15.72,15.55,15.66,413000.0,10.1608,10.2719,10.1608,10.2327,413000.0
2007-07-31 10:30:00,15.63,15.71,15.63,15.68,492800.0,10.2131,10.2653,10.2131,10.2457,492800.0
2007-07-31 11:00:00,15.68,15.85,15.65,15.85,544000.0,10.2457,10.3568,10.2261,10.3568,544000.0
2007-07-31 11:30:00,15.84,15.97,15.81,15.93,390200.0,10.3503,10.4352,10.3307,10.4091,390200.0
2007-07-31 12:00:00,15.93,16.05,15.82,15.83,433000.0,10.4091,10.4875,10.3372,10.3437,433000.0
2007-07-31 12:30:00,15.84,15.84,15.7,15.71,162200.0,10.3503,10.3503,10.2588,10.2653,162200.0
2007-07-31 13:00:00,15.72,15.79,15.7,15.72,163400.0,10.2719,10.3176,10.2588,10.2719,163400.0
2007-07-31 13:30:00,15.72,15.74,15.63,15.67,196000.0,10.2719,10.2849,10.2131,10.2392,196000.0
2007-07-31 14:00:00,15.68,15.69,15.59,15.61,160400.0,10.2457,10.2523,10.1869,10.2,160400.0
2007-07-31 14:30:00,15.6,15.62,15.49,15.54,443600.0,10.1935,10.2065,10.1216,10.1543,443600.0
2007-07-31 15:00:00,15.55,15.6,15.49,15.56,251200.0,10.1608,10.1935,10.1216,10.1673,251200.0
2007-07-31 15:30:00,15.56,15.59,15.38,15.38,459400.0,10.1673,10.1869,10.0497,10.0497,459400.0
2007-08-01 09:30:00,15.32,15.5,15.13,15.17,237400.0,10.0105,10.1281,9.8863,9.9125,237400.0
2007-08-01 10:00:00,15.17,15.19,14.99,15.02,430200.0,9.9125,9.9256,9.7949,9.8145,430200.0
2007-08-01 10:30:00,15.0,15.1,14.86,14.87,448800.0,9.8014,9.8667,9.7099,9.7165,448800.0
2007-08-01 11:00:00,14.88,14.93,14.76,14.8,461000.0,9.723,9.7557,9.6446,9.6707,461000.0
2007-08-01 11:30:00,14.8,14.97,14.8,14.96,282200.0,9.6707,9.7818,9.6707,9.7753,282200.0
2007-08-01 12:00:00,14.96,14.97,14.88,14.96,255600.0,9.7753,9.7818,9.723,9.7753,255600.0
2007-08-01 12:30:00,14.96,15.02,14.93,14.99,142800.0,9.7753,9.8145,9.7557,9.7949,142800.0
2007-08-01 13:00:00,14.99,15.06,14.95,15.05,331000.0,9.7949,9.8406,9.7687,9.8341,331000.0
2007-08-01 13:30:00,15.05,15.08,15.0,15.02,229000.0,9.8341,9.8537,9.8014,9.8145,229000.0
2007-08-01 14:00:00,15.01,15.06,15.0,15.05,215000.0,9.8079,9.8406,9.8014,9.8341,215000.0
2007-08-01 14:30:00,15.05,15.08,15.0,15.02,362600.0,9.8341,9.8537,9.8014,9.8145,362600.0
2007-08-01 15:00:00,15.01,15.03,14.99,15.01,400200.0,9.8079,9.821,9.7949,9.8079,400200.0
2007-08-01 15:30:00,15.01,15.1,14.99,15.03,1052400.0,9.8079,9.8667,9.7949,9.821,1052400.0
2007-08-02 09:30:00,15.07,15.2,15.0,15.19,103200.0,9.8471,9.9321,9.8014,9.9256,103200.0
2007-08-02 10:00:00,15.19,15.2,15.09,15.14,233200.0,9.9256,9.9321,9.8602,9.8929,233200.0
2007-08-02 10:30:00,15.13,15.15,15.07,15.1,248400.0,9.8863,9.8994,9.8471,9.8667,248400.0
2007-08-02 11:00:00,15.1,15.1,15.0,15.09,154800.0,9.8667,9.8667,9.8014,9.8602,154800.0
2007-08-02 11:30:00,15.09,15.18,15.04,15.17,80600.0,9.8602,9.919,9.8275,9.9125,80600.0
2007-08-02 12:00:00,15.19,15.3,15.15,15.24,173200.0,9.9256,9.9974,9.8994,9.9582,173200.0
2007-08-02 12:30:00,15.24,15.26,15.19,15.24,57400.0,9.9582,9.9713,9.9256,9.9582,57400.0
2007-08-02 13:00:00,15.24,15.24,15.1,15.11,86400.0,9.9582,9.9582,9.8667,9.8733,86400.0
2007-08-02 13:30:00,15.13,15.22,15.13,15.2,79800.0,9.8863,9.9452,9.8863,9.9321,79800.0
2007-08-02 14:00:00,15.21,15.24,15.15,15.15,65400.0,9.9386,9.9582,9.8994,9.8994,65400.0
2007-08-02 14:30:00,15.15,15.18,15.11,15.15,88800.0,9.8994,9.919,9.8733,9.8994,88800.0
2007-08-02 15:00:00,15.15,15.24,15.12,15.23,111600.0,9.8994,9.9582,9.8798,9.9517,111600.0
2007-08-02 15:30:00,15.23,15.24,15.11,15.18,261800.0,9.9517,9.9582,9.8733,9.919,261800.0
2007-08-03 09:30:00,15.13,15.13,14.95,14.96,186800.0,9.8863,9.8863,9.7687,9.7753,186800.0
2007-08-03 10:00:00,14.96,15.01,14.91,14.97,308000.0,9.7753,9.8079,9.7426,9.7818,308000.0
2007-08-03 10:30:00,14.99,15.02,14.92,14.99,232000.0,9.7949,9.8145,9.7491,9.7949,232000.0
2007-08-03 11:00:00,14.99,15.08,14.99,15.08,238200.0,9.7949,9.8537,9.7949,9.8537,238200.0
2007-08-03 11:30:00,15.09,15.09,14.99,15.01,198400.0,9.8602,9.8602,9.7949,9.8079,198400.0
2007-08-03 12:00:00,15.01,15.05,14.97,15.01,251400.0,9.8079,9.8341,9.7818,9.8079,251400.0
2007-08-03 12:30:00,15.01,15.03,14.97,15.0,159400.0,9.8079,9.821,9.7818,9.8014,159400.0
2007-08-03 13:00:00,15.01,15.02,14.99,15.0,143600.0,9.8079,9.8145,9.7949,9.8014,143600.0
2007-08-03 13:30:00,15.0,15.06,14.98,14.99,363800.0,9.8014,9.8406,9.7883,9.7949,363800.0
2007-08-03 14:00:00,15.0,15.05,14.9,14.9,309400.0,9.8014,9.8341,9.7361,9.7361,309400.0
2007-08-03 14:30:00,14.9,14.96,14.87,14.95,259800.0,9.7361,9.7753,9.7165,9.7687,259800.0
2007-08-03 15:00:00,14.95,14.97,14.88,14.9,413600.0,9.7687,9.7818,9.723,9.7361,413600.0
2007-08-03 15:30:00,14.9,14.97,14.85,14.93,643800.0,9.7361,9.7818,9.7034,9.7557,643800.0
2007-08-06 09:30:00,15.01,15.09,14.63,14.77,237400.0,9.8079,9.8602,9.5596,9.6511,237400.0
2007-08-06 10:00:00,14.79,14.94,14.79,14.88,426000.0,9.6642,9.7622,9.6642,9.723,426000.0
2007-08-06 10:30:00,14.88,14.94,14.87,14.93,360000.0,9.723,9.7622,9.7165,9.7557,360000.0
2007-08-06 11:00:00,14.93,14.96,14.87,14.88,265000.0,9.7557,9.7753,9.7165,9.723,265000.0
2007-08-06 11:30:00,14.9,14.97,14.85,14.92,386400.0,9.7361,9.7818,9.7034,9.7491,386400.0
2007-08-06 12:00:00,14.92,14.92,14.78,14.79,263600.0,9.7491,9.7491,9.6576,9.6642,263600.0
2007-08-06 12:30:00,14.79,14.85,14.75,14.85,295000.0,9.6642,9.7034,9.638,9.7034,295000.0
2007-08-06 13:00:00,14.85,14.88,14.74,14.76,234200.0,9.7034,9.723,9.6315,9.6446,234200.0
2007-08-06 13:30:00,14.76,14.77,14.65,14.7,242800.0,9.6446,9.6511,9.5727,9.6054,242800.0
2007-08-06 14:00:00,14.7,14.87,14.69,14.85,191600.0,9.6054,9.7165,9.5988,9.7034,191600.0
2007-08-06 14:30:00,14.86,15.08,14.85,15.08,187400.0,9.7099,9.8537,9.7034,9.8537,187400.0
2007-08-06 15:00:00,15.06,15.13,15.03,15.09,169400.0,9.8406,9.8863,9.821,9.8602,169400.0
2007-08-06 15:30:00,15.1,15.1,15.04,15.06,295400.0,9.8667,9.8667,9.8275,9.8406,295400.0
2007-08-07 09:30:00,15.01,15.08,14.95,15.05,125000.0,9.8079,9.8537,9.7687,9.8341,125000.0
2007-08-07 10:00:00,15.06,15.19,15.03,15.15,182800.0,9.8406,9.9256,9.821,9.8994,182800.0
2007-08-07 10:30:00,15.15,15.18,15.08,15.13,119600.0,9.8994,9.919,9.8537,9.8863,119600.0
2007-08-07 11:00:00,15.12,15.14,15.05,15.08,175400.0,9.8798,9.8929,9.8341,9.8537,175400.0
2007-08-07 11:30:00,15.09,15.24,15.04,15.24,155400.0,9.8602,9.9582,9.8275,9.9582,155400.0
2007-08-07 12:00:00,15.24,15.33,15.22,15.22,137800.0,9.9582,10.017,9.9452,9.9452,137800.0
2007-08-07 12:30:00,15.22,15.24,15.08,15.08,144200.0,9.9452,9.9582,9.8537,9.8537,144200.0
2007-08-07 13:00:00,15.07,15.18,15.06,15.15,111000.0,9.8471,9.919,9.8406,9.8994,111000.0
2007-08-07 13:30:00,15.13,15.15,15.05,15.11,155000.0,9.8863,9.8994,9.8341,9.8733,155000.0
2007-08-07 14:00:00,15.1,15.21,14.96,15.04,234600.0,9.8667,9.9386,9.7753,9.8275,234600.0
2007-08-07 14:30:00,15.03,15.22,14.91,15.22,269400.0,9.821,9.9452,9.7426,9.9452,269400.0
2007-08-07 15:00:00,15.22,15.29,15.09,15.12,388000.0,9.9452,9.9909,9.8602,9.8798,388000.0
2007-08-07 15:30:00,15.13,15.17,15.03,15.06,450600.0,9.8863,9.9125,9.821,9.8406,450600.0
2007-08-08 09:30:00,15.08,15.4,15.05,15.34,356400.0,9.8537,10.0628,9.8341,10.0236,356400.0
2007-08-08 10:00:00,15.35,15.53,15.3,15.39,394600.0,10.0301,10.1477,9.9974,10.0562,394600.0
2007-08-08 10:30:00,15.39,15.61,15.38,15.59,211600.0,10.0562,10.2,10.0497,10.1869,211600.0
2007-08-08 11:00:00,15.59,15.71,15.56,15.6,191600.0,10.1869,10.2653,10.1673,10.1935,191600.0
2007-08-08 11:30:00,15.6,15.72,15.56,15.69,250000.0,10.1935,10.2719,10.1673,10.2523,250000.0
2007-08-08 12:00:00,15.7,15.95,15.7,15.95,195400.0,10.2588,10.4222,10.2588,10.4222,195400.0
2007-08-08 12:30:00,15.95,15.99,15.87,15.88,253400.0,10.4222,10.4483,10.3699,10.3764,253400.0
2007-08-08 13:00:00,15.88,15.9,15.84,15.88,185400.0,10.3764,10.3895,10.3503,10.3764,185400.0
2007-08-08 13:30:00,15.88,15.97,15.88,15.9,322200.0,10.3764,10.4352,10.3764,10.3895,322200.0
2007-08-08 14:00:00,15.9,15.95,15.9,15.92,284200.0,10.3895,10.4222,10.3895,10.4026,284200.0
2007-08-08 14:30:00,15.92,15.99,15.91,15.96,355600.0,10.4026,10.4483,10.396,10.4287,355600.0
2007-08-08 15:00:00,15.96,16.03,15.82,15.82,598200.0,10.4287,10.4744,10.3372,10.3372,598200.0
2007-08-08 15:30:00,15.82,15.9,15.7,15.85,846600.0,10.3372,10.3895,10.2588,10.3568,846600.0
2007-08-09 09:30:00,15.38,15.78,15.38,15.67,214400.0,10.0497,10.3111,10.0497,10.2392,214400.0
2007-08-09 10:00:00,15.67,15.91,15.67,15.84,188800.0,10.2392,10.396,10.2392,10.3503,188800.0
2007-08-09 10:30:00,15.83,16.07,15.81,16.07,258600.0,10.3437,10.5006,10.3307,10.5006,258600.0
2007-08-09 11:00:00,16.08,16.49,16.07,16.38,221800.0,10.5071,10.775,10.5006,10.7031,221800.0
2007-08-09 11:30:00,16.38,16.68,16.32,16.61,349800.0,10.7031,10.8992,10.6639,10.8534,349800.0
2007-08-09 12:00:00,16.61,16.66,16.39,16.48,505400.0,10.8534,10.8861,10.7097,10.7685,505400.0
2007-08-09 12:30:00,16.48,16.5,16.14,16.19,633800.0,10.7685,10.7815,10.5463,10.579,633800.0
2007-08-09 13:00:00,16.18,16.38,16.18,16.29,335200.0,10.5724,10.7031,10.5724,10.6443,335200.0
2007-08-09 13:30:00,16.29,16.34,16.02,16.02,452000.0,10.6443,10.677,10.4679,10.4679,452000.0
2007-08-09 14:00:00,16.02,16.1,15.86,16.05,355200.0,10.4679,10.5202,10.3633,10.4875,355200.0
2007-08-09 14:30:00,16.05,16.09,15.84,15.84,433600.0,10.4875,10.5136,10.3503,10.3503,433600.0
2007-08-09 15:00:00,15.85,16.17,15.81,16.06,500800.0,10.3568,10.5659,10.3307,10.494,500800.0
2007-08-09 15:30:00,16.06,16.11,15.99,16.02,648800.0,10.494,10.5267,10.4483,10.4679,648800.0
2007-08-10 09:30:00,15.81,15.9,15.62,15.74,438200.0,10.3307,10.3895,10.2065,10.2849,438200.0
2007-08-10 10:00:00,15.74,15.92,15.62,15.84,451800.0,10.2849,10.4026,10.2065,10.3503,451800.0
2007-08-10 10:30:00,15.8,15.86,15.71,15.72,445200.0,10.3241,10.3633,10.2653,10.2719,445200.0
2007-08-10 11:00:00,15.72,15.91,15.72,15.76,228800.0,10.2719,10.396,10.2719,10.298,228800.0
2007-08-10 11:30:00,15.75,15.92,15.72,15.91,122600.0,10.2915,10.4026,10.2719,10.396,122600.0
2007-08-10 12:00:00,15.92,16.03,15.84,16.01,134000.0,10.4026,10.4744,10.3503,10.4614,134000.0
2007-08-10 12:30:00,16.01,16.02,15.72,15.77,190600.0,10.4614,10.4679,10.2719,10.3045,190600.0
2007-08-10 13:00:00,15.78,15.82,15.74,15.77,123400.0,10.3111,10.3372,10.2849,10.3045,123400.0
2007-08-10 13:30:00,15.76,15.78,15.59,15.61,166600.0,10.298,10.3111,10.1869,10.2,166600.0
2007-08-10 14:00:00,15.61,15.63,15.35,15.35,172200.0,10.2,10.2131,10.0301,10.0301,172200.0
2007-08-10 14:30:00,15.35,15.45,15.3,15.38,183800.0,10.0301,10.0954,9.9974,10.0497,183800.0
2007-08-10 15:00:00,15.38,15.45,15.3,15.36,308400.0,10.0497,10.0954,9.9974,10.0366,308400.0
2007-08-10 15:30:00,15.36,15.44,15.3,15.31,647600.0,10.0366,10.0889,9.9974,10.004,647600.0
2007-08-13 09:30:00,15.34,15.68,15.33,15.43,136200.0,10.0236,10.2457,10.017,10.0824,136200.0
2007-08-13 10:00:00,15.44,15.58,15.38,15.42,149800.0,10.0889,10.1804,10.0497,10.0758,149800.0
2007-08-13 10:30:00,15.4,15.4,15.08,15.1,248400.0,10.0628,10.0628,9.8537,9.8667,248400.0
2007-08-13 11:00:00,15.1,15.13,15.02,15.13,212400.0,9.8667,9.8863,9.8145,9.8863,212400.0
2007-08-13 11:30:00,15.14,15.28,15.06,15.08,93000.0,9.8929,9.9844,9.8406,9.8537,93000.0
2007-08-13 12:00:00,15.08,15.08,14.93,14.94,121000.0,9.8537,9.8537,9.7557,9.7622,121000.0
2007-08-13 12:30:00,14.94,14.97,14.86,14.89,133000.0,9.7622,9.7818,9.7099,9.7295,133000.0
2007-08-13 13:00:00,14.89,14.97,14.88,14.95,122800.0,9.7295,9.7818,9.723,9.7687,122800.0
2007-08-13 13:30:00,14.96,15.03,14.95,15.02,83600.0,9.7753,9.821,9.7687,9.8145,83600.0
2007-08-13 14:00:00,15.02,15.17,14.99,15.12,150200.0,9.8145,9.9125,9.7949,9.8798,150200.0
2007-08-13 14:30:00,15.12,15.19,15.06,15.06,106800.0,9.8798,9.9256,9.8406,9.8406,106800.0
2007-08-13 15:00:00,15.06,15.09,14.97,15.01,238800.0,9.8406,9.8602,9.7818,9.8079,238800.0
2007-08-13 15:30:00,15.01,15.07,14.96,15.03,369200.0,9.8079,9.8471,9.7753,9.821,369200.0
2007-08-14 09:30:00,14.94,15.19,14.83,15.03,149400.0,9.7622,9.9256,9.6903,9.821,149400.0
2007-08-14 10:00:00,15.03,15.1,14.97,15.01,97000.0,9.821,9.8667,9.7818,9.8079,97000.0
2007-08-14 10:30:00,15.0,15.06,14.95,14.95,137200.0,9.8014,9.8406,9.7687,9.7687,137200.0
2007-08-14 11:00:00,14.95,14.96,14.77,14.88,137800.0,9.7687,9.7753,9.6511,9.723,137800.0
2007-08-14 11:30:00,14.88,14.99,14.85,14.95,94000.0,9.723,9.7949,9.7034,9.7687,94000.0
2007-08-14 12:00:00,14.96,14.98,14.93,14.94,85000.0,9.7753,9.7883,9.7557,9.7622,85000.0
2007-08-14 12:30:00,14.95,14.98,14.92,14.96,79600.0,9.7687,9.7883,9.7491,9.7753,79600.0
2007-08-14 13:00:00,14.97,14.97,14.94,14.96,110400.0,9.7818,9.7818,9.7622,9.7753,110400.0
2007-08-14 13:30:00,14.96,14.99,14.88,14.88,164600.0,9.7753,9.7949,9.723,9.723,164600.0
2007-08-14 14:00:00,14.88,14.88,14.76,14.81,172200.0,9.723,9.723,9.6446,9.6772,172200.0
2007-08-14 14:30:00,14.81,14.83,14.73,14.79,196800.0,9.6772,9.6903,9.625,9.6642,196800.0
2007-08-14 15:00:00,14.81,14.85,14.74,14.79,215400.0,9.6772,9.7034,9.6315,9.6642,215400.0
2007-08-14 15:30:00,14.8,14.8,14.69,14.72,279400.0,9.6707,9.6707,9.5988,9.6184,279400.0
2007-08-15 09:30:00,14.71,14.95,14.71,14.89,74000.0,9.6119,9.7687,9.6119,9.7295,74000.0
2007-08-15 10:00:00,14.88,15.12,14.8,15.03,196400.0,9.723,9.8798,9.6707,9.821,196400.0
2007-08-15 10:30:00,15.02,15.02,14.92,14.96,99600.0,9.8145,9.8145,9.7491,9.7753,99600.0
2007-08-15 11:00:00,14.98,15.03,14.95,14.98,184200.0,9.7883,9.821,9.7687,9.7883,184200.0
2007-08-15 11:30:00,14.98,14.99,14.7,14.76,228200.0,9.7883,9.7949,9.6054,9.6446,228200.0
2007-08-15 12:00:00,14.77,14.85,14.77,14.85,74200.0,9.6511,9.7034,9.6511,9.7034,74200.0
2007-08-15 12:30:00,14.84,14.88,14.72,14.76,88600.0,9.6969,9.723,9.6184,9.6446,88600.0
2007-08-15 13:00:00,14.77,14.78,14.72,14.72,94800.0,9.6511,9.6576,9.6184,9.6184,94800.0
2007-08-15 13:30:00,14.74,14.92,14.72,14.88,95400.0,9.6315,9.7491,9.6184,9.723,95400.0
2007-08-15 14:00:00,14.89,14.95,14.84,14.87,83600.0,9.7295,9.7687,9.6969,9.7165,83600.0
2007-08-15 14:30:00,14.86,14.86,14.74,14.79,89800.0,9.7099,9.7099,9.6315,9.6642,89800.0
2007-08-15 15:00:00,14.8,14.84,14.63,14.63,147600.0,9.6707,9.6969,9.5596,9.5596,147600.0
2007-08-15 15:30:00,14.63,14.66,14.43,14.47,577600.0,9.5596,9.5792,9.4289,9.4551,577600.0
2007-08-16 09:30:00,14.52,14.65,14.35,14.47,230600.0,9.4878,9.5727,9.3767,9.4551,230600.0
2007-08-16 10:00:00,14.47,14.56,14.39,14.51,158400.0,9.4551,9.5139,9.4028,9.4812,158400.0
2007-08-16 10:30:00,14.5,14.74,14.46,14.59,261600.0,9.4747,9.6315,9.4486,9.5335,261600.0
2007-08-16 11:00:00,14.59,14.79,14.58,14.67,120600.0,9.5335,9.6642,9.527,9.5858,120600.0
2007-08-16 11:30:00,14.66,14.68,14.46,14.63,104800.0,9.5792,9.5923,9.4486,9.5596,104800.0
2007-08-16 12:00:00,14.63,14.63,14.46,14.49,118600.0,9.5596,9.5596,9.4486,9.4682,118600.0
2007-08-16 12:30:00,14.48,14.49,14.22,14.27,266800.0,9.4616,9.4682,9.2917,9.3244,266800.0
2007-08-16 13:00:00,14.27,14.6,14.24,14.53,191600.0,9.3244,9.54,9.3048,9.4943,191600.0
2007-08-16 13:30:00,14.55,14.74,14.5,14.63,208200.0,9.5074,9.6315,9.4747,9.5596,208200.0
2007-08-16 14:00:00,14.63,14.97,14.58,14.83,229800.0,9.5596,9.7818,9.527,9.6903,229800.0
2007-08-16 14:30:00,14.83,14.83,14.52,14.59,222400.0,9.6903,9.6903,9.4878,9.5335,222400.0
2007-08-16 15:00:00,14.6,14.6,14.47,14.48,224000.0,9.54,9.54,9.4551,9.4616,224000.0
2007-08-16 15:30:00,14.49,15.01,14.47,14.96,460000.0,9.4682,9.8079,9.4551,9.7753,460000.0
2007-08-17 09:30:00,15.38,15.68,15.25,15.34,226200.0,10.0497,10.2457,9.9648,10.0236,226200.0
2007-08-17 10:00:00,15.34,15.35,15.2,15.22,412000.0,10.0236,10.0301,9.9321,9.9452,412000.0
2007-08-17 10:30:00,15.21,15.31,15.13,15.17,181800.0,9.9386,10.004,9.8863,9.9125,181800.0
2007-08-17 11:00:00,15.17,15.26,15.01,15.17,133000.0,9.9125,9.9713,9.8079,9.9125,133000.0
2007-08-17 11:30:00,15.18,15.28,15.16,15.2,167600.0,9.919,9.9844,9.9059,9.9321,167600.0
2007-08-17 12:00:00,15.2,15.25,15.13,15.15,123800.0,9.9321,9.9648,9.8863,9.8994,123800.0
2007-08-17 12:30:00,15.15,15.23,15.06,15.1,98000.0,9.8994,9.9517,9.8406,9.8667,98000.0
2007-08-17 13:00:00,15.1,15.3,15.09,15.28,136000.0,9.8667,9.9974,9.8602,9.9844,136000.0
2007-08-17 13:30:00,15.28,15.32,15.19,15.19,124600.0,9.9844,10.0105,9.9256,9.9256,124600.0
2007-08-17 14:00:00,15.19,15.24,15.12,15.21,109800.0,9.9256,9.9582,9.8798,9.9386,109800.0
2007-08-17 14:30:00,15.21,15.22,15.12,15.19,79400.0,9.9386,9.9452,9.8798,9.9256,79400.0
2007-08-17 15:00:00,15.2,15.83,15.19,15.56,448600.0,9.9321,10.3437,9.9256,10.1673,448600.0
2007-08-17 15:30:00,15.56,15.68,15.53,15.61,454600.0,10.1673,10.2457,10.1477,10.2,454600.0
2007-08-20 09:30:00,15.73,16.0,15.71,15.99,190200.0,10.2784,10.4548,10.2653,10.4483,190200.0
2007-08-20 10:00:00,15.99,16.18,15.95,16.12,400800.0,10.4483,10.5724,10.4222,10.5332,400800.0
2007-08-20 10:30:00,16.12,16.3,16.09,16.21,357800.0,10.5332,10.6509,10.5136,10.592,357800.0
2007-08-20 11:00:00,16.21,16.21,16.07,16.11,307400.0,10.592,10.592,10.5006,10.5267,307400.0
2007-08-20 11:30:00,16.11,16.14,15.92,15.95,196000.0,10.5267,10.5463,10.4026,10.4222,196000.0
2007-08-20 12:00:00,15.95,15.95,15.72,15.77,219600.0,10.4222,10.4222,10.2719,10.3045,219600.0
2007-08-20 12:30:00,15.79,15.81,15.7,15.72,172800.0,10.3176,10.3307,10.2588,10.2719,172800.0
2007-08-20 13:00:00,15.7,15.7,15.63,15.65,120800.0,10.2588,10.2588,10.2131,10.2261,120800.0
2007-08-20 13:30:00,15.65,15.76,15.62,15.7,147000.0,10.2261,10.298,10.2065,10.2588,147000.0
2007-08-20 14:00:00,15.7,15.7,15.6,15.65,91800.0,10.2588,10.2588,10.1935,10.2261,91800.0
2007-08-20 14:30:00,15.65,15.66,15.47,15.57,264200.0,10.2261,10.2327,10.1085,10.1739,264200.0
2007-08-20 15:00:00,15.58,15.83,15.58,15.71,172200.0,10.1804,10.3437,10.1804,10.2653,172200.0
2007-08-20 15:30:00,15.71,15.77,15.63,15.67,221000.0,10.2653,10.3045,10.2131,10.2392,221000.0
2007-08-21 09:30:00,15.0,15.28,14.8,15.27,588000.0,9.8014,9.9844,9.6707,9.9778,588000.0
2007-08-21 10:00:00,15.28,15.3,15.12,15.18,612200.0,9.9844,9.9974,9.8798,9.919,612200.0
2007-08-21 10:30:00,15.18,15.2,15.06,15.06,281200.0,9.919,9.9321,9.8406,9.8406,281200.0
2007-08-21 11:00:00,15.06,15.08,14.78,14.83,415000.0,9.8406,9.8537,9.6576,9.6903,415000.0
2007-08-21 11:30:00,14.83,14.93,14.76,14.9,300800.0,9.6903,9.7557,9.6446,9.7361,300800.0
2007-08-21 12:00:00,14.9,15.18,14.9,15.05,397000.0,9.7361,9.919,9.7361,9.8341,397000.0
2007-08-21 12:30:00,15.05,15.09,14.96,14.99,215800.0,9.8341,9.8602,9.7753,9.7949,215800.0
2007-08-21 13:00:00,14.99,15.06,14.97,15.04,179600.0,9.7949,9.8406,9.7818,9.8275,179600.0
2007-08-21 13:30:00,15.05,15.1,15.0,15.03,285400.0,9.8341,9.8667,9.8014,9.821,285400.0
2007-08-21 14:00:00,15.03,15.03,14.9,14.93,254800.0,9.821,9.821,9.7361,9.7557,254800.0
2007-08-21 14:30:00,14.94,14.96,14.84,14.96,345000.0,9.7622,9.7753,9.6969,9.7753,345000.0
2007-08-21 15:00:00,14.96,14.99,14.88,14.89,390000.0,9.7753,9.7949,9.723,9.7295,390000.0
2007-08-21 15:30:00,14.89,15.01,14.86,14.93,678800.0,9.7295,9.8079,9.7099,9.7557,678800.0
2007-08-22 09:30:00,14.98,15.15,14.94,15.05,210200.0,9.7883,9.8994,9.7622,9.8341,210200.0
2007-08-22 10:00:00,15.06,15.15,15.02,15.14,215400.0,9.8406,9.8994,9.8145,9.8929,215400.0
2007-08-22 10:30:00,15.14,15.28,15.1,15.2,289200.0,9.8929,9.9844,9.8667,9.9321,289200.0
2007-08-22 11:00:00,15.2,15.2,15.01,15.01,352000.0,9.9321,9.9321,9.8079,9.8079,352000.0
2007-08-22 11:30:00,15.01,15.12,15.0,15.11,177400.0,9.8079,9.8798,9.8014,9.8733,177400.0
2007-08-22 12:00:00,15.1,15.11,15.05,15.08,111600.0,9.8667,9.8733,9.8341,9.8537,111600.0
2007-08-22 12:30:00,15.08,15.09,15.0,15.08,151000.0,9.8537,9.8602,9.8014,9.8537,151000.0
2007-08-22 13:00:00,15.08,15.1,15.0,15.05,169400.0,9.8537,9.8667,9.8014,9.8341,169400.0
2007-08-22 13:30:00,15.05,15.18,15.03,15.17,136000.0,9.8341,9.919,9.821,9.9125,136000.0
2007-08-22 14:00:00,15.17,15.17,15.07,15.1,187600.0,9.9125,9.9125,9.8471,9.8667,187600.0
2007-08-22 14:30:00,15.08,15.13,15.05,15.1,119200.0,9.8537,9.8863,9.8341,9.8667,119200.0
2007-08-22 15:00:00,15.11,15.13,15.04,15.09,140200.0,9.8733,9.8863,9.8275,9.8602,140200.0
2007-08-22 15:30:00,15.09,15.19,15.06,15.1,394000.0,9.8602,9.9256,9.8406,9.8667,394000.0
2007-08-23 09:30:00,15.13,15.44,14.93,15.08,236200.0,9.8863,10.0889,9.7557,9.8537,236200.0
2007-08-23 10:00:00,15.08,15.17,14.94,15.01,310600.0,9.8537,9.9125,9.7622,9.8079,310600.0
2007-08-23 10:30:00,15.02,15.19,15.01,15.07,183600.0,9.8145,9.9256,9.8079,9.8471,183600.0
2007-08-23 11:00:00,15.07,15.09,14.94,14.99,174400.0,9.8471,9.8602,9.7622,9.7949,174400.0
2007-08-23 11:30:00,14.98,15.04,14.93,14.95,174400.0,9.7883,9.8275,9.7557,9.7687,174400.0
2007-08-23 12:00:00,14.95,15.11,14.95,15.09,149200.0,9.7687,9.8733,9.7687,9.8602,149200.0
2007-08-23 12:30:00,15.09,15.17,14.99,15.01,118000.0,9.8602,9.9125,9.7949,9.8079,118000.0
2007-08-23 13:00:00,14.99,15.09,14.99,15.0,93200.0,9.7949,9.8602,9.7949,9.8014,93200.0
2007-08-23 13:30:00,14.99,15.06,14.99,15.06,59400.0,9.7949,9.8406,9.7949,9.8406,59400.0
2007-08-23 14:00:00,15.06,15.06,14.96,15.02,399000.0,9.8406,9.8406,9.7753,9.8145,399000.0
2007-08-23 14:30:00,15.02,15.05,14.9,15.0,260200.0,9.8145,9.8341,9.7361,9.8014,260200.0
2007-08-23 15:00:00,15.0,15.0,14.89,14.97,158200.0,9.8014,9.8014,9.7295,9.7818,158200.0
2007-08-23 15:30:00,14.97,15.01,14.88,14.91,294600.0,9.7818,9.8079,9.723,9.7426,294600.0
2007-08-24 09:30:00,14.95,15.16,14.94,15.1,165600.0,9.7687,9.9059,9.7622,9.8667,165600.0
2007-08-24 10:00:00,15.09,15.24,15.08,15.12,135000.0,9.8602,9.9582,9.8537,9.8798,135000.0
2007-08-24 10:30:00,15.13,15.17,15.11,15.15,119000.0,9.8863,9.9125,9.8733,9.8994,119000.0
2007-08-24 11:00:00,15.15,15.18,15.12,15.17,84000.0,9.8994,9.919,9.8798,9.9125,84000.0
2007-08-24 11:30:00,15.15,15.16,15.09,15.13,77600.0,9.8994,9.9059,9.8602,9.8863,77600.0
2007-08-24 12:00:00,15.13,15.25,15.11,15.21,118400.0,9.8863,9.9648,9.8733,9.9386,118400.0
2007-08-24 12:30:00,15.21,15.26,15.19,15.25,147000.0,9.9386,9.9713,9.9256,9.9648,147000.0
2007-08-24 13:00:00,15.25,15.38,15.21,15.37,198600.0,9.9648,10.0497,9.9386,10.0432,198600.0
2007-08-24 13:30:00,15.35,15.35,15.19,15.2,133200.0,10.0301,10.0301,9.9256,9.9321,133200.0
2007-08-24 14:00:00,15.2,15.35,15.2,15.35,270800.0,9.9321,10.0301,9.9321,10.0301,270800.0
2007-08-24 14:30:00,15.35,15.46,15.34,15.44,196600.0,10.0301,10.102,10.0236,10.0889,196600.0
2007-08-24 15:00:00,15.45,15.56,15.42,15.52,295600.0,10.0954,10.1673,10.0758,10.1412,295600.0
2007-08-24 15:30:00,15.52,15.76,15.52,15.74,575600.0,10.1412,10.298,10.1412,10.2849,575600.0
2007-08-27 09:30:00,15.67,15.88,15.62,15.64,338000.0,10.2392,10.3764,10.2065,10.2196,338000.0
2007-08-27 10:00:00,15.65,15.7,15.38,15.46,376400.0,10.2261,10.2588,10.0497,10.102,376400.0
2007-08-27 10:30:00,15.46,15.49,15.4,15.44,334800.0,10.102,10.1216,10.0628,10.0889,334800.0
2007-08-27 11:00:00,15.44,15.44,15.33,15.38,215800.0,10.0889,10.0889,10.017,10.0497,215800.0
2007-08-27 11:30:00,15.38,15.43,15.37,15.38,168000.0,10.0497,10.0824,10.0432,10.0497,168000.0
2007-08-27 12:00:00,15.4,15.44,15.37,15.4,162400.0,10.0628,10.0889,10.0432,10.0628,162400.0
2007-08-27 12:30:00,15.4,15.45,15.38,15.42,130600.0,10.0628,10.0954,10.0497,10.0758,130600.0
2007-08-27 13:00:00,15.42,15.45,15.38,15.4,161200.0,10.0758,10.0954,10.0497,10.0628,161200.0
2007-08-27 13:30:00,15.4,15.41,15.32,15.36,194600.0,10.0628,10.0693,10.0105,10.0366,194600.0
2007-08-27 14:00:00,15.37,15.4,15.34,15.38,341600.0,10.0432,10.0628,10.0236,10.0497,341600.0
2007-08-27 14:30:00,15.38,15.44,15.38,15.4,168400.0,10.0497,10.0889,10.0497,10.0628,168400.0
2007-08-27 15:00:00,15.42,15.42,15.34,15.37,235400.0,10.0758,10.0758,10.0236,10.0432,235400.0
2007-08-27 15:30:00,15.38,15.47,15.32,15.42,406200.0,10.0497,10.1085,10.0105,10.0758,406200.0
2007-08-28 09:30:00,15.29,15.3,15.0,15.1,319400.0,9.9909,9.9974,9.8014,9.8667,319400.0
2007-08-28 10:00:00,15.11,15.13,14.95,15.0,411000.0,9.8733,9.8863,9.7687,9.8014,411000.0
2007-08-28 10:30:00,15.0,15.03,14.86,14.88,390000.0,9.8014,9.821,9.7099,9.723,390000.0
2007-08-28 11:00:00,14.87,14.9,14.77,14.85,430800.0,9.7165,9.7361,9.6511,9.7034,430800.0
2007-08-28 11:30:00,14.85,14.87,14.77,14.83,230600.0,9.7034,9.7165,9.6511,9.6903,230600.0
2007-08-28 12:00:00,14.83,14.87,14.65,14.8,401400.0,9.6903,9.7165,9.5727,9.6707,401400.0
2007-08-28 12:30:00,14.8,14.9,14.77,14.9,441600.0,9.6707,9.7361,9.6511,9.7361,441600.0
2007-08-28 13:00:00,14.9,14.95,14.84,14.93,303600.0,9.7361,9.7687,9.6969,9.7557,303600.0
2007-08-28 13:30:00,14.92,14.98,14.88,14.94,193000.0,9.7491,9.7883,9.723,9.7622,193000.0
2007-08-28 14:00:00,14.93,14.97,14.89,14.93,455800.0,9.7557,9.7818,9.7295,9.7557,455800.0
2007-08-28 14:30:00,14.94,14.95,14.88,14.92,329000.0,9.7622,9.7687,9.723,9.7491,329000.0
2007-08-28 15:00:00,14.92,14.94,14.78,14.8,281000.0,9.7491,9.7622,9.6576,9.6707,281000.0
2007-08-28 15:30:00,14.8,14.86,14.72,14.77,825200.0,9.6707,9.7099,9.6184,9.6511,825200.0
2007-08-29 09:30:00,16.38,16.43,15.93,15.95,2150200.0,10.7031,10.7358,10.4091,10.4222,2150200.0
2007-08-29 10:00:00,15.95,15.97,15.53,15.63,2327600.0,10.4222,10.4352,10.1477,10.2131,2327600.0
2007-08-29 10:30:00,15.63,16.05,15.56,16.0,1312400.0,10.2131,10.4875,10.1673,10.4548,1312400.0
2007-08-29 11:00:00,16.0,16.14,15.94,15.97,909200.0,10.4548,10.5463,10.4156,10.4352,909200.0
2007-08-29 11:30:00,15.99,16.13,15.97,16.09,592800.0,10.4483,10.5398,10.4352,10.5136,592800.0
2007-08-29 12:00:00,16.09,16.27,16.09,16.16,962600.0,10.5136,10.6313,10.5136,10.5594,962600.0
2007-08-29 12:30:00,16.16,16.18,15.95,15.99,657400.0,10.5594,10.5724,10.4222,10.4483,657400.0
2007-08-29 13:00:00,15.99,16.09,15.96,16.05,412400.0,10.4483,10.5136,10.4287,10.4875,412400.0
2007-08-29 13:30:00,16.05,16.2,16.04,16.18,694200.0,10.4875,10.5855,10.481,10.5724,694200.0
2007-08-29 14:00:00,16.18,16.25,16.13,16.18,757400.0,10.5724,10.6182,10.5398,10.5724,757400.0
2007-08-29 14:30:00,16.18,16.25,16.17,16.18,803800.0,10.5724,10.6182,10.5659,10.5724,803800.0
2007-08-29 15:00:00,16.19,16.3,16.19,16.29,773400.0,10.579,10.6509,10.579,10.6443,773400.0
2007-08-29 15:30:00,16.29,16.69,16.25,16.43,1923800.0,10.6443,10.9057,10.6182,10.7358,1923800.0
2007-08-30 09:30:00,16.11,16.41,16.08,16.39,644000.0,10.5267,10.7227,10.5071,10.7097,644000.0
2007-08-30 10:00:00,16.38,16.58,16.36,16.53,608200.0,10.7031,10.8338,10.6901,10.8011,608200.0
2007-08-30 10:30:00,16.53,16.63,16.3,16.4,443600.0,10.8011,10.8665,10.6509,10.7162,443600.0
2007-08-30 11:00:00,16.4,16.55,16.36,16.5,379200.0,10.7162,10.8142,10.6901,10.7815,379200.0
2007-08-30 11:30:00,16.5,16.62,16.5,16.6,415000.0,10.7815,10.86,10.7815,10.8469,415000.0
2007-08-30 12:00:00,16.6,16.63,16.41,16.5,330200.0,10.8469,10.8665,10.7227,10.7815,330200.0
2007-08-30 12:30:00,16.49,16.55,16.47,16.54,249400.0,10.775,10.8142,10.7619,10.8077,249400.0
2007-08-30 13:00:00,16.54,16.57,16.46,16.5,167800.0,10.8077,10.8273,10.7554,10.7815,167800.0
2007-08-30 13:30:00,16.5,16.54,16.42,16.5,175000.0,10.7815,10.8077,10.7293,10.7815,175000.0
2007-08-30 14:00:00,16.5,16.55,16.47,16.48,213200.0,10.7815,10.8142,10.7619,10.7685,213200.0
2007-08-30 14:30:00,16.49,16.52,16.39,16.45,296200.0,10.775,10.7946,10.7097,10.7489,296200.0
2007-08-30 15:00:00,16.45,16.61,16.4,16.58,376000.0,10.7489,10.8534,10.7162,10.8338,376000.0
2007-08-30 15:30:00,16.57,16.61,16.51,16.57,383000.0,10.8273,10.8534,10.7881,10.8273,383000.0
2007-08-31 09:30:00,16.75,16.78,16.56,16.59,362200.0,10.9449,10.9645,10.8207,10.8403,362200.0
2007-08-31 10:00:00,16.59,16.64,16.45,16.5,361600.0,10.8403,10.873,10.7489,10.7815,361600.0
2007-08-31 10:30:00,16.5,16.57,16.5,16.53,262200.0,10.7815,10.8273,10.7815,10.8011,262200.0
2007-08-31 11:00:00,16.53,16.59,16.45,16.48,237000.0,10.8011,10.8403,10.7489,10.7685,237000.0
2007-08-31 11:30:00,16.48,16.59,16.45,16.59,259400.0,10.7685,10.8403,10.7489,10.8403,259400.0
2007-08-31 12:00:00,16.58,16.59,16.41,16.48,321600.0,10.8338,10.8403,10.7227,10.7685,321600.0
2007-08-31 12:30:00,16.48,16.59,16.46,16.55,216600.0,10.7685,10.8403,10.7554,10.8142,216600.0
2007-08-31 13:00:00,16.55,16.59,16.5,16.56,107200.0,10.8142,10.8403,10.7815,10.8207,107200.0
2007-08-31 13:30:00,16.56,16.61,16.56,16.59,158000.0,10.8207,10.8534,10.8207,10.8403,158000.0
2007-08-31 14:00:00,16.59,16.65,16.59,16.65,162400.0,10.8403,10.8796,10.8403,10.8796,162400.0
2007-08-31 14:30:00,16.64,16.65,16.61,16.61,139800.0,10.873,10.8796,10.8534,10.8534,139800.0
2007-08-31 15:00:00,16.61,16.74,16.61,16.74,187200.0,10.8534,10.9384,10.8534,10.9384,187200.0
2007-08-31 15:30:00,16.74,16.77,16.63,16.65,520600.0,10.9384,10.958,10.8665,10.8796,520600.0
2007-09-04 09:30:00,16.99,16.99,16.74,16.96,335200.0,11.1017,11.1017,10.9384,11.0821,335200.0
2007-09-04 10:00:00,16.97,17.03,16.94,16.98,329200.0,11.0887,11.1279,11.069,11.0952,329200.0
2007-09-04 10:30:00,16.98,17.04,16.94,16.95,271800.0,11.0952,11.1344,11.069,11.0756,271800.0
2007-09-04 11:00:00,16.95,16.99,16.92,16.96,123600.0,11.0756,11.1017,11.056,11.0821,123600.0
2007-09-04 11:30:00,16.96,17.08,16.95,17.0,246600.0,11.0821,11.1605,11.0756,11.1083,246600.0
2007-09-04 12:00:00,17.0,17.04,16.99,17.03,198000.0,11.1083,11.1344,11.1017,11.1279,198000.0
2007-09-04 12:30:00,17.04,17.11,17.04,17.04,183600.0,11.1344,11.1801,11.1344,11.1344,183600.0
2007-09-04 13:00:00,17.05,17.13,17.04,17.08,106200.0,11.1409,11.1932,11.1344,11.1605,106200.0
2007-09-04 13:30:00,17.08,17.16,17.03,17.08,174200.0,11.1605,11.2128,11.1279,11.1605,174200.0
2007-09-04 14:00:00,17.11,17.19,17.07,17.18,239800.0,11.1801,11.2324,11.154,11.2259,239800.0
2007-09-04 14:30:00,17.18,17.35,17.16,17.28,358200.0,11.2259,11.337,11.2128,11.2912,358200.0
2007-09-04 15:00:00,17.28,17.4,17.26,17.36,341600.0,11.2912,11.3696,11.2781,11.3435,341600.0
2007-09-04 15:30:00,17.36,17.41,17.1,17.11,929600.0,11.3435,11.3762,11.1736,11.1801,929600.0
2007-09-05 09:30:00,17.0,17.0,16.8,16.82,185000.0,11.1083,11.1083,10.9776,10.9906,185000.0
2007-09-05 10:00:00,16.81,16.81,16.63,16.68,336600.0,10.9841,10.9841,10.8665,10.8992,336600.0
2007-09-05 10:30:00,16.7,16.75,16.63,16.7,165600.0,10.9122,10.9449,10.8665,10.9122,165600.0
2007-09-05 11:00:00,16.7,16.7,16.37,16.4,397600.0,10.9122,10.9122,10.6966,10.7162,397600.0
2007-09-05 11:30:00,16.4,16.58,16.4,16.56,298400.0,10.7162,10.8338,10.7162,10.8207,298400.0
2007-09-05 12:00:00,16.56,16.67,16.52,16.66,217800.0,10.8207,10.8926,10.7946,10.8861,217800.0
2007-09-05 12:30:00,16.67,16.7,16.63,16.7,54200.0,10.8926,10.9122,10.8665,10.9122,54200.0
2007-09-05 13:00:00,16.7,16.75,16.65,16.66,99800.0,10.9122,10.9449,10.8796,10.8861,99800.0
2007-09-05 13:30:00,16.65,16.65,16.5,16.5,253600.0,10.8796,10.8796,10.7815,10.7815,253600.0
2007-09-05 14:00:00,16.5,16.59,16.48,16.56,244200.0,10.7815,10.8403,10.7685,10.8207,244200.0
2007-09-05 14:30:00,16.56,16.71,16.56,16.7,215800.0,10.8207,10.9188,10.8207,10.9122,215800.0
2007-09-05 15:00:00,16.7,16.73,16.63,16.68,193200.0,10.9122,10.9318,10.8665,10.8992,193200.0
2007-09-05 15:30:00,16.68,16.73,16.61,16.68,444200.0,10.8992,10.9318,10.8534,10.8992,444200.0
2007-09-06 09:30:00,16.89,17.0,16.73,16.78,189800.0,11.0364,11.1083,10.9318,10.9645,189800.0
2007-09-06 10:00:00,16.79,16.82,16.64,16.68,196000.0,10.971,10.9906,10.873,10.8992,196000.0
2007-09-06 10:30:00,16.68,16.68,16.6,16.61,146800.0,10.8992,10.8992,10.8469,10.8534,146800.0
2007-09-06 11:00:00,16.61,16.72,16.58,16.65,192000.0,10.8534,10.9253,10.8338,10.8796,192000.0
2007-09-06 11:30:00,16.68,16.79,16.67,16.78,93600.0,10.8992,10.971,10.8926,10.9645,93600.0
2007-09-06 12:00:00,16.78,16.83,16.69,16.72,83800.0,10.9645,10.9972,10.9057,10.9253,83800.0
2007-09-06 12:30:00,16.72,16.73,16.57,16.68,126800.0,10.9253,10.9318,10.8273,10.8992,126800.0
2007-09-06 13:00:00,16.68,16.71,16.56,16.57,105800.0,10.8992,10.9188,10.8207,10.8273,105800.0
2007-09-06 13:30:00,16.56,16.65,16.54,16.58,114200.0,10.8207,10.8796,10.8077,10.8338,114200.0
2007-09-06 14:00:00,16.58,16.65,16.55,16.58,123000.0,10.8338,10.8796,10.8142,10.8338,123000.0
2007-09-06 14:30:00,16.58,16.59,16.52,16.56,153600.0,10.8338,10.8403,10.7946,10.8207,153600.0
2007-09-06 15:00:00,16.57,16.65,16.57,16.61,137600.0,10.8273,10.8796,10.8273,10.8534,137600.0
2007-09-06 15:30:00,16.61,16.66,16.58,16.61,245400.0,10.8534,10.8861,10.8338,10.8534,245400.0
2007-09-07 09:30:00,16.36,16.39,16.07,16.07,402800.0,10.6901,10.7097,10.5006,10.5006,402800.0
2007-09-07 10:00:00,16.08,16.2,15.99,16.11,438800.0,10.5071,10.5855,10.4483,10.5267,438800.0
2007-09-07 10:30:00,16.11,16.16,16.02,16.1,233200.0,10.5267,10.5594,10.4679,10.5202,233200.0
2007-09-07 11:00:00,16.1,16.16,16.05,16.05,192000.0,10.5202,10.5594,10.4875,10.4875,192000.0
2007-09-07 11:30:00,16.06,16.16,16.05,16.16,162000.0,10.494,10.5594,10.4875,10.5594,162000.0
2007-09-07 12:00:00,16.17,16.17,16.02,16.04,156200.0,10.5659,10.5659,10.4679,10.481,156200.0
2007-09-07 12:30:00,16.04,16.15,16.04,16.11,136600.0,10.481,10.5528,10.481,10.5267,136600.0
2007-09-07 13:00:00,16.11,16.21,16.09,16.18,125400.0,10.5267,10.592,10.5136,10.5724,125400.0
2007-09-07 13:30:00,16.18,16.22,16.06,16.08,117200.0,10.5724,10.5986,10.494,10.5071,117200.0
2007-09-07 14:00:00,16.08,16.13,16.06,16.1,141000.0,10.5071,10.5398,10.494,10.5202,141000.0
2007-09-07 14:30:00,16.09,16.11,15.98,15.99,259800.0,10.5136,10.5267,10.4418,10.4483,259800.0
2007-09-07 15:00:00,15.99,16.03,15.95,15.97,327200.0,10.4483,10.4744,10.4222,10.4352,327200.0
2007-09-07 15:30:00,15.97,16.03,15.9,15.98,559800.0,10.4352,10.4744,10.3895,10.4418,559800.0
2007-09-10 09:30:00,16.11,16.16,15.96,16.0,125400.0,10.5267,10.5594,10.4287,10.4548,125400.0
2007-09-10 10:00:00,15.99,16.01,15.86,15.86,165800.0,10.4483,10.4614,10.3633,10.3633,165800.0
2007-09-10 10:30:00,15.86,15.97,15.86,15.95,123000.0,10.3633,10.4352,10.3633,10.4222,123000.0
2007-09-10 11:00:00,15.96,15.96,15.84,15.88,169600.0,10.4287,10.4287,10.3503,10.3764,169600.0
2007-09-10 11:30:00,15.87,15.93,15.81,15.85,181600.0,10.3699,10.4091,10.3307,10.3568,181600.0
2007-09-10 12:00:00,15.85,15.95,15.81,15.9,153000.0,10.3568,10.4222,10.3307,10.3895,153000.0
2007-09-10 12:30:00,15.88,15.95,15.86,15.88,191000.0,10.3764,10.4222,10.3633,10.3764,191000.0
2007-09-10 13:00:00,15.88,15.95,15.87,15.95,178800.0,10.3764,10.4222,10.3699,10.4222,178800.0
2007-09-10 13:30:00,15.94,16.0,15.94,16.0,145000.0,10.4156,10.4548,10.4156,10.4548,145000.0
2007-09-10 14:00:00,15.99,16.03,15.97,16.03,150400.0,10.4483,10.4744,10.4352,10.4744,150400.0
2007-09-10 14:30:00,16.03,16.07,15.99,16.04,215800.0,10.4744,10.5006,10.4483,10.481,215800.0
2007-09-10 15:00:00,16.03,16.18,15.99,16.09,181400.0,10.4744,10.5724,10.4483,10.5136,181400.0
2007-09-10 15:30:00,16.1,16.14,15.99,15.99,236600.0,10.5202,10.5463,10.4483,10.4483,236600.0
2007-09-11 09:30:00,16.05,16.25,15.98,16.1,159400.0,10.4875,10.6182,10.4418,10.5202,159400.0
2007-09-11 10:00:00,16.1,16.11,15.9,16.05,277400.0,10.5202,10.5267,10.3895,10.4875,277400.0
2007-09-11 10:30:00,16.06,16.25,16.05,16.21,370400.0,10.494,10.6182,10.4875,10.592,370400.0
2007-09-11 11:00:00,16.21,16.21,16.08,16.13,167200.0,10.592,10.592,10.5071,10.5398,167200.0
2007-09-11 11:30:00,16.14,16.16,16.07,16.14,176200.0,10.5463,10.5594,10.5006,10.5463,176200.0
2007-09-11 12:00:00,16.15,16.18,16.08,16.17,84000.0,10.5528,10.5724,10.5071,10.5659,84000.0
2007-09-11 12:30:00,16.17,16.23,16.13,16.13,79200.0,10.5659,10.6051,10.5398,10.5398,79200.0
2007-09-11 13:00:00,16.13,16.14,16.03,16.07,92600.0,10.5398,10.5463,10.4744,10.5006,92600.0
2007-09-11 13:30:00,16.07,16.23,16.07,16.21,115600.0,10.5006,10.6051,10.5006,10.592,115600.0
2007-09-11 14:00:00,16.21,16.35,16.21,16.34,99200.0,10.592,10.6835,10.592,10.677,99200.0
2007-09-11 14:30:00,16.34,16.34,16.27,16.31,153400.0,10.677,10.677,10.6313,10.6574,153400.0
2007-09-11 15:00:00,16.3,16.4,16.3,16.35,157800.0,10.6509,10.7162,10.6509,10.6835,157800.0
2007-09-11 15:30:00,16.34,16.38,16.22,16.37,382600.0,10.677,10.7031,10.5986,10.6966,382600.0
2007-09-12 09:30:00,16.3,16.37,16.08,16.18,212200.0,10.6509,10.6966,10.5071,10.5724,212200.0
2007-09-12 10:00:00,16.18,16.27,16.1,16.27,139200.0,10.5724,10.6313,10.5202,10.6313,139200.0
2007-09-12 10:30:00,16.26,16.3,16.16,16.18,113800.0,10.6247,10.6509,10.5594,10.5724,113800.0
2007-09-12 11:00:00,16.18,16.2,16.04,16.04,167800.0,10.5724,10.5855,10.481,10.481,167800.0
2007-09-12 11:30:00,16.05,16.14,16.0,16.02,216600.0,10.4875,10.5463,10.4548,10.4679,216600.0
2007-09-12 12:00:00,16.01,16.12,16.01,16.04,114800.0,10.4614,10.5332,10.4614,10.481,114800.0
2007-09-12 12:30:00,16.04,16.07,15.99,16.07,116400.0,10.481,10.5006,10.4483,10.5006,116400.0
2007-09-12 13:00:00,16.06,16.07,15.96,15.99,168600.0,10.494,10.5006,10.4287,10.4483,168600.0
2007-09-12 13:30:00,16.0,16.1,16.0,16.05,169400.0,10.4548,10.5202,10.4548,10.4875,169400.0
2007-09-12 14:00:00,16.05,16.14,16.0,16.02,185800.0,10.4875,10.5463,10.4548,10.4679,185800.0
2007-09-12 14:30:00,16.01,16.08,16.01,16.08,153000.0,10.4614,10.5071,10.4614,10.5071,153000.0
2007-09-12 15:00:00,16.08,16.1,15.98,15.99,168400.0,10.5071,10.5202,10.4418,10.4483,168400.0
2007-09-12 15:30:00,15.99,16.02,15.93,15.94,337800.0,10.4483,10.4679,10.4091,10.4156,337800.0
2007-09-13 09:30:00,16.04,16.08,15.94,16.0,167600.0,10.481,10.5071,10.4156,10.4548,167600.0
2007-09-13 10:00:00,16.0,16.06,15.97,16.02,145200.0,10.4548,10.494,10.4352,10.4679,145200.0
2007-09-13 10:30:00,16.02,16.08,15.99,16.07,105200.0,10.4679,10.5071,10.4483,10.5006,105200.0
2007-09-13 11:00:00,16.07,16.15,16.03,16.13,80200.0,10.5006,10.5528,10.4744,10.5398,80200.0
2007-09-13 11:30:00,16.12,16.15,16.07,16.14,122000.0,10.5332,10.5528,10.5006,10.5463,122000.0
2007-09-13 12:00:00,16.14,16.18,16.11,16.17,88600.0,10.5463,10.5724,10.5267,10.5659,88600.0
2007-09-13 12:30:00,16.16,16.22,16.14,16.22,74600.0,10.5594,10.5986,10.5463,10.5986,74600.0
2007-09-13 13:00:00,16.22,16.47,16.22,16.41,371200.0,10.5986,10.7619,10.5986,10.7227,371200.0
2007-09-13 13:30:00,16.42,16.64,16.41,16.47,311200.0,10.7293,10.873,10.7227,10.7619,311200.0
2007-09-13 14:00:00,16.48,16.56,16.48,16.5,129200.0,10.7685,10.8207,10.7685,10.7815,129200.0
2007-09-13 14:30:00,16.5,16.53,16.46,16.47,111800.0,10.7815,10.8011,10.7554,10.7619,111800.0
2007-09-13 15:00:00,16.48,16.54,16.43,16.46,124400.0,10.7685,10.8077,10.7358,10.7554,124400.0
2007-09-13 15:30:00,16.47,16.47,16.35,16.43,217200.0,10.7619,10.7619,10.6835,10.7358,217200.0
2007-09-14 09:30:00,16.35,16.5,16.27,16.5,165600.0,10.6835,10.7815,10.6313,10.7815,165600.0
2007-09-14 10:00:00,16.5,16.59,16.46,16.58,233400.0,10.7815,10.8403,10.7554,10.8338,233400.0
2007-09-14 10:30:00,16.58,16.68,16.58,16.61,124200.0,10.8338,10.8992,10.8338,10.8534,124200.0
2007-09-14 11:00:00,16.61,16.61,16.5,16.57,120000.0,10.8534,10.8534,10.7815,10.8273,120000.0
2007-09-14 11:30:00,16.59,16.68,16.58,16.63,84200.0,10.8403,10.8992,10.8338,10.8665,84200.0
2007-09-14 12:00:00,16.63,16.63,16.49,16.55,168200.0,10.8665,10.8665,10.775,10.8142,168200.0
2007-09-14 12:30:00,16.54,16.55,16.47,16.47,56600.0,10.8077,10.8142,10.7619,10.7619,56600.0
2007-09-14 13:00:00,16.47,16.48,16.43,16.47,93600.0,10.7619,10.7685,10.7358,10.7619,93600.0
2007-09-14 13:30:00,16.47,16.52,16.41,16.5,121400.0,10.7619,10.7946,10.7227,10.7815,121400.0
2007-09-14 14:00:00,16.5,16.55,16.49,16.5,111800.0,10.7815,10.8142,10.775,10.7815,111800.0
2007-09-14 14:30:00,16.5,16.53,16.41,16.43,429800.0,10.7815,10.8011,10.7227,10.7358,429800.0
2007-09-14 15:00:00,16.43,16.53,16.43,16.5,110400.0,10.7358,10.8011,10.7358,10.7815,110400.0
2007-09-14 15:30:00,16.52,16.52,16.43,16.43,411200.0,10.7946,10.7946,10.7358,10.7358,411200.0
2007-09-17 09:30:00,16.36,16.36,16.18,16.23,229200.0,10.6901,10.6901,10.5724,10.6051,229200.0
2007-09-17 10:00:00,16.23,16.4,16.23,16.36,149200.0,10.6051,10.7162,10.6051,10.6901,149200.0
2007-09-17 10:30:00,16.35,16.38,16.28,16.34,154200.0,10.6835,10.7031,10.6378,10.677,154200.0
2007-09-17 11:00:00,16.33,16.36,16.29,16.32,101000.0,10.6705,10.6901,10.6443,10.6639,101000.0
2007-09-17 11:30:00,16.32,16.34,16.16,16.21,116400.0,10.6639,10.677,10.5594,10.592,116400.0
2007-09-17 12:00:00,16.21,16.26,16.18,16.23,89200.0,10.592,10.6247,10.5724,10.6051,89200.0
2007-09-17 12:30:00,16.23,16.32,16.22,16.27,90600.0,10.6051,10.6639,10.5986,10.6313,90600.0
2007-09-17 13:00:00,16.25,16.29,16.24,16.27,86400.0,10.6182,10.6443,10.6117,10.6313,86400.0
2007-09-17 13:30:00,16.26,16.3,16.25,16.29,61800.0,10.6247,10.6509,10.6182,10.6443,61800.0
2007-09-17 14:00:00,16.28,16.29,16.21,16.25,112800.0,10.6378,10.6443,10.592,10.6182,112800.0
2007-09-17 14:30:00,16.24,16.3,16.21,16.24,127800.0,10.6117,10.6509,10.592,10.6117,127800.0
2007-09-17 15:00:00,16.23,16.35,16.22,16.31,185400.0,10.6051,10.6835,10.5986,10.6574,185400.0
2007-09-17 15:30:00,16.31,16.31,16.2,16.21,255000.0,10.6574,10.6574,10.5855,10.592,255000.0
2007-09-18 09:30:00,16.2,16.36,16.13,16.19,142000.0,10.5855,10.6901,10.5398,10.579,142000.0
2007-09-18 10:00:00,16.19,16.26,16.18,16.25,86000.0,10.579,10.6247,10.5724,10.6182,86000.0
2007-09-18 10:30:00,16.25,16.27,16.19,16.24,81400.0,10.6182,10.6313,10.579,10.6117,81400.0
2007-09-18 11:00:00,16.24,16.33,16.22,16.3,170400.0,10.6117,10.6705,10.5986,10.6509,170400.0
2007-09-18 11:30:00,16.29,16.4,16.28,16.31,149600.0,10.6443,10.7162,10.6378,10.6574,149600.0
2007-09-18 12:00:00,16.32,16.34,16.29,16.29,65800.0,10.6639,10.677,10.6443,10.6443,65800.0
2007-09-18 12:30:00,16.29,16.33,16.25,16.25,67800.0,10.6443,10.6705,10.6182,10.6182,67800.0
2007-09-18 13:00:00,16.25,16.29,16.21,16.26,50400.0,10.6182,10.6443,10.592,10.6247,50400.0
2007-09-18 13:30:00,16.25,16.32,16.25,16.31,46400.0,10.6182,10.6639,10.6182,10.6574,46400.0
2007-09-18 14:00:00,16.32,16.68,16.24,16.52,327200.0,10.6639,10.8992,10.6117,10.7946,327200.0
2007-09-18 14:30:00,16.5,16.74,16.49,16.69,254800.0,10.7815,10.9384,10.775,10.9057,254800.0
2007-09-18 15:00:00,16.7,16.84,16.62,16.75,313600.0,10.9122,11.0037,10.86,10.9449,313600.0
2007-09-18 15:30:00,16.75,16.83,16.74,16.8,979600.0,10.9449,10.9972,10.9384,10.9776,979600.0
2007-09-19 09:30:00,16.88,17.0,16.86,16.93,195000.0,11.0298,11.1083,11.0168,11.0625,195000.0
2007-09-19 10:00:00,16.92,16.93,16.86,16.88,304000.0,11.056,11.0625,11.0168,11.0298,304000.0
2007-09-19 10:30:00,16.88,16.88,16.79,16.85,201800.0,11.0298,11.0298,10.971,11.0102,201800.0
2007-09-19 11:00:00,16.86,16.88,16.68,16.68,174400.0,11.0168,11.0298,10.8992,10.8992,174400.0
2007-09-19 11:30:00,16.67,16.71,16.52,16.53,240200.0,10.8926,10.9188,10.7946,10.8011,240200.0
2007-09-19 12:00:00,16.53,16.53,16.42,16.51,290600.0,10.8011,10.8011,10.7293,10.7881,290600.0
2007-09-19 12:30:00,16.51,16.51,16.35,16.45,207400.0,10.7881,10.7881,10.6835,10.7489,207400.0
2007-09-19 13:00:00,16.45,16.46,16.35,16.43,201000.0,10.7489,10.7554,10.6835,10.7358,201000.0
2007-09-19 13:30:00,16.43,16.45,16.34,16.34,210600.0,10.7358,10.7489,10.677,10.677,210600.0
2007-09-19 14:00:00,16.35,16.36,16.16,16.18,246600.0,10.6835,10.6901,10.5594,10.5724,246600.0
2007-09-19 14:30:00,16.18,16.25,16.17,16.22,210200.0,10.5724,10.6182,10.5659,10.5986,210200.0
2007-09-19 15:00:00,16.22,16.3,16.21,16.24,280200.0,10.5986,10.6509,10.592,10.6117,280200.0
2007-09-19 15:30:00,16.25,16.26,16.03,16.11,565600.0,10.6182,10.6247,10.4744,10.5267,565600.0
2007-09-20 09:30:00,16.1,16.11,15.9,15.97,338200.0,10.5202,10.5267,10.3895,10.4352,338200.0
2007-09-20 10:00:00,15.97,16.02,15.94,15.94,282400.0,10.4352,10.4679,10.4156,10.4156,282400.0
2007-09-20 10:30:00,15.93,15.93,15.86,15.87,194200.0,10.4091,10.4091,10.3633,10.3699,194200.0
2007-09-20 11:00:00,15.86,15.94,15.83,15.84,241400.0,10.3633,10.4156,10.3437,10.3503,241400.0
2007-09-20 11:30:00,15.84,15.88,15.83,15.85,208000.0,10.3503,10.3764,10.3437,10.3568,208000.0
2007-09-20 12:00:00,15.85,15.94,15.85,15.86,205200.0,10.3568,10.4156,10.3568,10.3633,205200.0
2007-09-20 12:30:00,15.86,15.92,15.84,15.89,166200.0,10.3633,10.4026,10.3503,10.383,166200.0
2007-09-20 13:00:00,15.89,15.97,15.89,15.92,200600.0,10.383,10.4352,10.383,10.4026,200600.0
2007-09-20 13:30:00,15.93,15.96,15.88,15.95,182600.0,10.4091,10.4287,10.3764,10.4222,182600.0
2007-09-20 14:00:00,15.95,16.0,15.86,15.87,221800.0,10.4222,10.4548,10.3633,10.3699,221800.0
2007-09-20 14:30:00,15.87,15.87,15.74,15.74,291800.0,10.3699,10.3699,10.2849,10.2849,291800.0
2007-09-20 15:00:00,15.75,15.86,15.74,15.78,398400.0,10.2915,10.3633,10.2849,10.3111,398400.0
2007-09-20 15:30:00,15.78,15.81,15.73,15.75,641800.0,10.3111,10.3307,10.2784,10.2915,641800.0
2007-09-21 09:30:00,15.65,15.77,15.58,15.58,746400.0,10.2261,10.3045,10.1804,10.1804,746400.0
2007-09-21 10:00:00,15.59,15.65,15.56,15.58,197800.0,10.1869,10.2261,10.1673,10.1804,197800.0
2007-09-21 10:30:00,15.6,15.62,15.55,15.58,212800.0,10.1935,10.2065,10.1608,10.1804,212800.0
2007-09-21 11:00:00,15.58,15.68,15.54,15.68,311200.0,10.1804,10.2457,10.1543,10.2457,311200.0
2007-09-21 11:30:00,15.68,15.71,15.62,15.7,301200.0,10.2457,10.2653,10.2065,10.2588,301200.0
2007-09-21 12:00:00,15.7,15.72,15.65,15.65,165800.0,10.2588,10.2719,10.2261,10.2261,165800.0
2007-09-21 12:30:00,15.65,15.67,15.61,15.63,179000.0,10.2261,10.2392,10.2,10.2131,179000.0
2007-09-21 13:00:00,15.62,15.69,15.6,15.63,170800.0,10.2065,10.2523,10.1935,10.2131,170800.0
2007-09-21 13:30:00,15.65,15.67,15.53,15.53,249600.0,10.2261,10.2392,10.1477,10.1477,249600.0
2007-09-21 14:00:00,15.54,15.6,15.52,15.53,178400.0,10.1543,10.1935,10.1412,10.1477,178400.0
2007-09-21 14:30:00,15.54,15.59,15.52,15.59,157600.0,10.1543,10.1869,10.1412,10.1869,157600.0
2007-09-21 15:00:00,15.58,15.66,15.56,15.59,446000.0,10.1804,10.2327,10.1673,10.1869,446000.0
2007-09-21 15:30:00,15.59,15.62,15.46,15.49,874600.0,10.1869,10.2065,10.102,10.1216,874600.0
2007-09-24 09:30:00,15.46,15.63,15.43,15.55,216000.0,10.102,10.2131,10.0824,10.1608,216000.0
2007-09-24 10:00:00,15.56,15.74,15.55,15.74,177400.0,10.1673,10.2849,10.1608,10.2849,177400.0
2007-09-24 10:30:00,15.74,15.78,15.72,15.77,251000.0,10.2849,10.3111,10.2719,10.3045,251000.0
2007-09-24 11:00:00,15.77,15.83,15.75,15.75,221000.0,10.3045,10.3437,10.2915,10.2915,221000.0
2007-09-24 11:30:00,15.75,15.81,15.72,15.8,133400.0,10.2915,10.3307,10.2719,10.3241,133400.0
2007-09-24 12:00:00,15.8,15.86,15.76,15.8,125200.0,10.3241,10.3633,10.298,10.3241,125200.0
2007-09-24 12:30:00,15.8,15.81,15.74,15.76,145200.0,10.3241,10.3307,10.2849,10.298,145200.0
2007-09-24 13:00:00,15.76,15.76,15.7,15.72,128400.0,10.298,10.298,10.2588,10.2719,128400.0
2007-09-24 13:30:00,15.72,15.72,15.65,15.65,150400.0,10.2719,10.2719,10.2261,10.2261,150400.0
2007-09-24 14:00:00,15.64,15.68,15.62,15.63,149200.0,10.2196,10.2457,10.2065,10.2131,149200.0
2007-09-24 14:30:00,15.62,15.65,15.59,15.63,224000.0,10.2065,10.2261,10.1869,10.2131,224000.0
2007-09-24 15:00:00,15.63,15.67,15.61,15.65,214600.0,10.2131,10.2392,10.2,10.2261,214600.0
2007-09-24 15:30:00,15.65,15.67,15.56,15.59,262000.0,10.2261,10.2392,10.1673,10.1869,262000.0
2007-09-25 09:30:00,15.31,15.34,14.93,15.08,505400.0,10.004,10.0236,9.7557,9.8537,505400.0
2007-09-25 10:00:00,15.07,15.15,15.04,15.11,238000.0,9.8471,9.8994,9.8275,9.8733,238000.0
2007-09-25 10:30:00,15.1,15.17,15.08,15.16,275200.0,9.8667,9.9125,9.8537,9.9059,275200.0
2007-09-25 11:00:00,15.16,15.25,15.15,15.17,209600.0,9.9059,9.9648,9.8994,9.9125,209600.0
2007-09-25 11:30:00,15.17,15.2,15.11,15.18,203000.0,9.9125,9.9321,9.8733,9.919,203000.0
2007-09-25 12:00:00,15.19,15.19,15.12,15.13,230400.0,9.9256,9.9256,9.8798,9.8863,230400.0
2007-09-25 12:30:00,15.13,15.18,15.1,15.18,172200.0,9.8863,9.919,9.8667,9.919,172200.0
2007-09-25 13:00:00,15.17,15.26,15.17,15.25,164800.0,9.9125,9.9713,9.9125,9.9648,164800.0
2007-09-25 13:30:00,15.25,15.31,15.21,15.28,226600.0,9.9648,10.004,9.9386,9.9844,226600.0
2007-09-25 14:00:00,15.27,15.36,15.22,15.35,394800.0,9.9778,10.0366,9.9452,10.0301,394800.0
2007-09-25 14:30:00,15.35,15.52,15.35,15.51,345200.0,10.0301,10.1412,10.0301,10.1346,345200.0
2007-09-25 15:00:00,15.51,15.52,15.42,15.49,215400.0,10.1346,10.1412,10.0758,10.1216,215400.0
2007-09-25 15:30:00,15.48,15.49,15.41,15.48,375200.0,10.115,10.1216,10.0693,10.115,375200.0
2007-09-26 09:30:00,15.45,15.74,15.4,15.74,348600.0,10.0954,10.2849,10.0628,10.2849,348600.0
2007-09-26 10:00:00,15.74,15.79,15.68,15.68,189200.0,10.2849,10.3176,10.2457,10.2457,189200.0
2007-09-26 10:30:00,15.68,15.76,15.65,15.76,140400.0,10.2457,10.298,10.2261,10.298,140400.0
2007-09-26 11:00:00,15.77,15.81,15.67,15.78,233000.0,10.3045,10.3307,10.2392,10.3111,233000.0
2007-09-26 11:30:00,15.77,15.8,15.72,15.76,151000.0,10.3045,10.3241,10.2719,10.298,151000.0
2007-09-26 12:00:00,15.75,15.81,15.75,15.81,73000.0,10.2915,10.3307,10.2915,10.3307,73000.0
2007-09-26 12:30:00,15.81,15.86,15.8,15.83,120600.0,10.3307,10.3633,10.3241,10.3437,120600.0
2007-09-26 13:00:00,15.83,15.94,15.83,15.93,214800.0,10.3437,10.4156,10.3437,10.4091,214800.0
2007-09-26 13:30:00,15.93,16.02,15.88,16.0,545200.0,10.4091,10.4679,10.3764,10.4548,545200.0
2007-09-26 14:00:00,16.0,16.0,15.96,15.97,275200.0,10.4548,10.4548,10.4287,10.4352,275200.0
2007-09-26 14:30:00,15.97,16.12,15.96,16.11,705200.0,10.4352,10.5332,10.4287,10.5267,705200.0
2007-09-26 15:00:00,16.11,16.28,16.04,16.05,728800.0,10.5267,10.6378,10.481,10.4875,728800.0
2007-09-26 15:30:00,16.06,16.1,15.96,16.08,627800.0,10.494,10.5202,10.4287,10.5071,627800.0
2007-09-27 09:30:00,16.31,16.56,16.2,16.41,924400.0,10.6574,10.8207,10.5855,10.7227,924400.0
2007-09-27 10:00:00,16.41,16.56,16.28,16.47,288600.0,10.7227,10.8207,10.6378,10.7619,288600.0
2007-09-27 10:30:00,16.46,16.53,16.42,16.52,425400.0,10.7554,10.8011,10.7293,10.7946,425400.0
2007-09-27 11:00:00,16.52,16.56,16.47,16.5,324000.0,10.7946,10.8207,10.7619,10.7815,324000.0
2007-09-27 11:30:00,16.5,16.6,16.5,16.56,152200.0,10.7815,10.8469,10.7815,10.8207,152200.0
2007-09-27 12:00:00,16.55,16.55,16.5,16.5,119600.0,10.8142,10.8142,10.7815,10.7815,119600.0
2007-09-27 12:30:00,16.5,16.52,16.5,16.52,145800.0,10.7815,10.7946,10.7815,10.7946,145800.0
2007-09-27 13:00:00,16.5,16.53,16.47,16.47,102000.0,10.7815,10.8011,10.7619,10.7619,102000.0
2007-09-27 13:30:00,16.47,16.47,16.39,16.45,165000.0,10.7619,10.7619,10.7097,10.7489,165000.0
2007-09-27 14:00:00,16.45,16.52,16.45,16.5,278000.0,10.7489,10.7946,10.7489,10.7815,278000.0
2007-09-27 14:30:00,16.5,16.5,16.39,16.42,420400.0,10.7815,10.7815,10.7097,10.7293,420400.0
2007-09-27 15:00:00,16.42,16.42,16.39,16.4,161200.0,10.7293,10.7293,10.7097,10.7162,161200.0
2007-09-27 15:30:00,16.39,16.43,16.37,16.43,290800.0,10.7097,10.7358,10.6966,10.7358,290800.0
2007-09-28 09:30:00,16.4,16.55,16.4,16.5,181000.0,10.7162,10.8142,10.7162,10.7815,181000.0
2007-09-28 10:00:00,16.5,16.55,16.46,16.46,153400.0,10.7815,10.8142,10.7554,10.7554,153400.0
2007-09-28 10:30:00,16.46,16.48,16.41,16.47,116200.0,10.7554,10.7685,10.7227,10.7619,116200.0
2007-09-28 11:00:00,16.47,16.48,16.42,16.42,144000.0,10.7619,10.7685,10.7293,10.7293,144000.0
2007-09-28 11:30:00,16.42,16.51,16.4,16.5,206200.0,10.7293,10.7881,10.7162,10.7815,206200.0
2007-09-28 12:00:00,16.5,16.55,16.49,16.5,137600.0,10.7815,10.8142,10.775,10.7815,137600.0
2007-09-28 12:30:00,16.5,16.5,16.43,16.43,80600.0,10.7815,10.7815,10.7358,10.7358,80600.0
2007-09-28 13:00:00,16.43,16.48,16.39,16.48,104400.0,10.7358,10.7685,10.7097,10.7685,104400.0
2007-09-28 13:30:00,16.48,16.5,16.4,16.47,168400.0,10.7685,10.7815,10.7162,10.7619,168400.0
2007-09-28 14:00:00,16.47,16.5,16.37,16.38,131000.0,10.7619,10.7815,10.6966,10.7031,131000.0
2007-09-28 14:30:00,16.38,16.4,16.28,16.32,200400.0,10.7031,10.7162,10.6378,10.6639,200400.0
2007-09-28 15:00:00,16.32,16.33,16.22,16.25,216800.0,10.6639,10.6705,10.5986,10.6182,216800.0
2007-09-28 15:30:00,16.25,16.34,16.23,16.29,315800.0,10.6182,10.677,10.6051,10.6443,315800.0
2007-10-01 09:30:00,16.27,16.6,16.27,16.49,217200.0,10.6313,10.8469,10.6313,10.775,217200.0
2007-10-01 10:00:00,16.48,16.58,16.44,16.45,322000.0,10.7685,10.8338,10.7423,10.7489,322000.0
2007-10-01 10:30:00,16.45,16.45,16.18,16.19,160400.0,10.7489,10.7489,10.5724,10.579,160400.0
2007-10-01 11:00:00,16.19,16.29,16.15,16.24,136000.0,10.579,10.6443,10.5528,10.6117,136000.0
2007-10-01 11:30:00,16.24,16.43,16.24,16.38,148000.0,10.6117,10.7358,10.6117,10.7031,148000.0
2007-10-01 12:00:00,16.38,16.4,16.36,16.38,58000.0,10.7031,10.7162,10.6901,10.7031,58000.0
2007-10-01 12:30:00,16.37,16.41,16.35,16.38,173600.0,10.6966,10.7227,10.6835,10.7031,173600.0
2007-10-01 13:00:00,16.38,16.44,16.38,16.43,141000.0,10.7031,10.7423,10.7031,10.7358,141000.0
2007-10-01 13:30:00,16.43,16.45,16.41,16.43,146400.0,10.7358,10.7489,10.7227,10.7358,146400.0
2007-10-01 14:00:00,16.43,16.5,16.42,16.48,243600.0,10.7358,10.7815,10.7293,10.7685,243600.0
2007-10-01 14:30:00,16.48,16.52,16.46,16.49,385200.0,10.7685,10.7946,10.7554,10.775,385200.0
2007-10-01 15:00:00,16.49,16.57,16.49,16.56,272800.0,10.775,10.8273,10.775,10.8207,272800.0
2007-10-01 15:30:00,16.56,16.62,16.49,16.6,383400.0,10.8207,10.86,10.775,10.8469,383400.0
2007-10-02 09:30:00,16.55,16.68,16.55,16.63,85600.0,10.8142,10.8992,10.8142,10.8665,85600.0
2007-10-02 10:00:00,16.61,16.62,16.49,16.52,109800.0,10.8534,10.86,10.775,10.7946,109800.0
2007-10-02 10:30:00,16.51,16.52,16.43,16.5,62400.0,10.7881,10.7946,10.7358,10.7815,62400.0
2007-10-02 11:00:00,16.5,16.52,16.48,16.5,76400.0,10.7815,10.7946,10.7685,10.7815,76400.0
2007-10-02 11:30:00,16.5,16.55,16.5,16.54,59600.0,10.7815,10.8142,10.7815,10.8077,59600.0
2007-10-02 12:00:00,16.54,16.54,16.49,16.5,69200.0,10.8077,10.8077,10.775,10.7815,69200.0
2007-10-02 12:30:00,16.5,16.55,16.48,16.54,59800.0,10.7815,10.8142,10.7685,10.8077,59800.0
2007-10-02 13:00:00,16.55,16.57,16.52,16.52,54200.0,10.8142,10.8273,10.7946,10.7946,54200.0
2007-10-02 13:30:00,16.53,16.6,16.5,16.59,127400.0,10.8011,10.8469,10.7815,10.8403,127400.0
2007-10-02 14:00:00,16.59,16.6,16.55,16.6,45400.0,10.8403,10.8469,10.8142,10.8469,45400.0
2007-10-02 14:30:00,16.6,16.68,16.59,16.67,87400.0,10.8469,10.8992,10.8403,10.8926,87400.0
2007-10-02 15:00:00,16.66,16.68,16.64,16.67,141000.0,10.8861,10.8992,10.873,10.8926,141000.0
2007-10-02 15:30:00,16.67,16.74,16.65,16.69,207200.0,10.8926,10.9384,10.8796,10.9057,207200.0
2007-10-03 09:30:00,16.54,16.64,16.52,16.59,173800.0,10.8077,10.873,10.7946,10.8403,173800.0
2007-10-03 10:00:00,16.6,16.77,16.6,16.71,238800.0,10.8469,10.958,10.8469,10.9188,238800.0
2007-10-03 10:30:00,16.71,16.72,16.59,16.64,249400.0,10.9188,10.9253,10.8403,10.873,249400.0
2007-10-03 11:00:00,16.66,16.7,16.63,16.68,84000.0,10.8861,10.9122,10.8665,10.8992,84000.0
2007-10-03 11:30:00,16.68,16.73,16.66,16.73,131800.0,10.8992,10.9318,10.8861,10.9318,131800.0
2007-10-03 12:00:00,16.73,16.77,16.68,16.68,97400.0,10.9318,10.958,10.8992,10.8992,97400.0
2007-10-03 12:30:00,16.68,16.7,16.65,16.66,102000.0,10.8992,10.9122,10.8796,10.8861,102000.0
2007-10-03 13:00:00,16.66,16.67,16.6,16.63,40600.0,10.8861,10.8926,10.8469,10.8665,40600.0
2007-10-03 13:30:00,16.64,16.68,16.61,16.63,41800.0,10.873,10.8992,10.8534,10.8665,41800.0
2007-10-03 14:00:00,16.62,16.64,16.49,16.5,104000.0,10.86,10.873,10.775,10.7815,104000.0
2007-10-03 14:30:00,16.5,16.52,16.42,16.48,72400.0,10.7815,10.7946,10.7293,10.7685,72400.0
2007-10-03 15:00:00,16.49,16.58,16.49,16.52,146800.0,10.775,10.8338,10.775,10.7946,146800.0
2007-10-03 15:30:00,16.53,16.61,16.5,16.59,419600.0,10.8011,10.8534,10.7815,10.8403,419600.0
2007-10-04 09:30:00,16.64,16.64,16.38,16.39,71600.0,10.873,10.873,10.7031,10.7097,71600.0
2007-10-04 10:00:00,16.39,16.4,16.33,16.33,58800.0,10.7097,10.7162,10.6705,10.6705,58800.0
2007-10-04 10:30:00,16.34,16.4,16.34,16.36,47200.0,10.677,10.7162,10.677,10.6901,47200.0
2007-10-04 11:00:00,16.36,16.36,16.29,16.3,80600.0,10.6901,10.6901,10.6443,10.6509,80600.0
2007-10-04 11:30:00,16.3,16.34,16.27,16.28,77200.0,10.6509,10.677,10.6313,10.6378,77200.0
2007-10-04 12:00:00,16.28,16.28,16.25,16.25,35000.0,10.6378,10.6378,10.6182,10.6182,35000.0
2007-10-04 12:30:00,16.26,16.35,16.25,16.35,49400.0,10.6247,10.6835,10.6182,10.6835,49400.0
2007-10-04 13:00:00,16.36,16.39,16.28,16.38,81400.0,10.6901,10.7097,10.6378,10.7031,81400.0
2007-10-04 13:30:00,16.38,16.38,16.23,16.25,74800.0,10.7031,10.7031,10.6051,10.6182,74800.0
2007-10-04 14:00:00,16.25,16.27,16.21,16.25,76800.0,10.6182,10.6313,10.592,10.6182,76800.0
2007-10-04 14:30:00,16.25,16.33,16.16,16.16,143600.0,10.6182,10.6705,10.5594,10.5594,143600.0
2007-10-04 15:00:00,16.16,16.2,16.15,16.17,170800.0,10.5594,10.5855,10.5528,10.5659,170800.0
2007-10-04 15:30:00,16.16,16.3,16.16,16.27,328400.0,10.5594,10.6509,10.5594,10.6313,328400.0
2007-10-05 09:30:00,16.39,16.82,16.39,16.49,346800.0,10.7097,10.9906,10.7097,10.775,346800.0
2007-10-05 10:00:00,16.49,16.51,16.41,16.45,205000.0,10.775,10.7881,10.7227,10.7489,205000.0
2007-10-05 10:30:00,16.46,16.46,16.34,16.45,99800.0,10.7554,10.7554,10.677,10.7489,99800.0
2007-10-05 11:00:00,16.46,16.54,16.46,16.5,73400.0,10.7554,10.8077,10.7554,10.7815,73400.0
2007-10-05 11:30:00,16.51,16.61,16.5,16.55,165600.0,10.7881,10.8534,10.7815,10.8142,165600.0
2007-10-05 12:00:00,16.54,16.55,16.5,16.53,65600.0,10.8077,10.8142,10.7815,10.8011,65600.0
2007-10-05 12:30:00,16.52,16.54,16.49,16.51,48600.0,10.7946,10.8077,10.775,10.7881,48600.0
2007-10-05 13:00:00,16.51,16.54,16.49,16.53,49600.0,10.7881,10.8077,10.775,10.8011,49600.0
2007-10-05 13:30:00,16.53,16.63,16.52,16.63,86800.0,10.8011,10.8665,10.7946,10.8665,86800.0
2007-10-05 14:00:00,16.63,16.69,16.56,16.68,103800.0,10.8665,10.9057,10.8207,10.8992,103800.0
2007-10-05 14:30:00,16.68,16.7,16.64,16.65,76800.0,10.8992,10.9122,10.873,10.8796,76800.0
2007-10-05 15:00:00,16.65,16.67,16.56,16.67,95400.0,10.8796,10.8926,10.8207,10.8926,95400.0
2007-10-05 15:30:00,16.67,16.72,16.63,16.66,358000.0,10.8926,10.9253,10.8665,10.8861,358000.0
2007-10-08 09:30:00,16.59,16.6,16.46,16.46,49400.0,10.8403,10.8469,10.7554,10.7554,49400.0
2007-10-08 10:00:00,16.47,16.53,16.44,16.5,83000.0,10.7619,10.8011,10.7423,10.7815,83000.0
2007-10-08 10:30:00,16.52,16.53,16.49,16.5,50200.0,10.7946,10.8011,10.775,10.7815,50200.0
2007-10-08 11:00:00,16.51,16.52,16.35,16.36,56400.0,10.7881,10.7946,10.6835,10.6901,56400.0
2007-10-08 11:30:00,16.38,16.45,16.36,16.45,56000.0,10.7031,10.7489,10.6901,10.7489,56000.0
2007-10-08 12:00:00,16.46,16.49,16.43,16.43,37000.0,10.7554,10.775,10.7358,10.7358,37000.0
2007-10-08 12:30:00,16.43,16.51,16.43,16.5,52400.0,10.7358,10.7881,10.7358,10.7815,52400.0
2007-10-08 13:00:00,16.5,16.5,16.49,16.5,20600.0,10.7815,10.7815,10.775,10.7815,20600.0
2007-10-08 13:30:00,16.5,16.52,16.5,16.5,89800.0,10.7815,10.7946,10.7815,10.7815,89800.0
2007-10-08 14:00:00,16.5,16.57,16.5,16.53,67800.0,10.7815,10.8273,10.7815,10.8011,67800.0
2007-10-08 14:30:00,16.53,16.55,16.49,16.5,567200.0,10.8011,10.8142,10.775,10.7815,567200.0
2007-10-08 15:00:00,16.5,16.52,16.45,16.46,157000.0,10.7815,10.7946,10.7489,10.7554,157000.0
2007-10-08 15:30:00,16.47,16.55,16.47,16.5,148800.0,10.7619,10.8142,10.7619,10.7815,148800.0
2007-10-09 09:30:00,16.63,16.85,16.6,16.7,111800.0,10.8665,11.0102,10.8469,10.9122,111800.0
2007-10-09 10:00:00,16.71,16.75,16.61,16.73,62000.0,10.9188,10.9449,10.8534,10.9318,62000.0
2007-10-09 10:30:00,16.73,16.73,16.6,16.69,53800.0,10.9318,10.9318,10.8469,10.9057,53800.0
2007-10-09 11:00:00,16.69,16.69,16.61,16.61,57600.0,10.9057,10.9057,10.8534,10.8534,57600.0
2007-10-09 11:30:00,16.6,16.65,16.47,16.49,68400.0,10.8469,10.8796,10.7619,10.775,68400.0
2007-10-09 12:00:00,16.49,16.53,16.49,16.5,42400.0,10.775,10.8011,10.775,10.7815,42400.0
2007-10-09 12:30:00,16.5,16.5,16.43,16.45,110600.0,10.7815,10.7815,10.7358,10.7489,110600.0
2007-10-09 13:00:00,16.45,16.46,16.41,16.41,29600.0,10.7489,10.7554,10.7227,10.7227,29600.0
2007-10-09 13:30:00,16.4,16.4,16.36,16.37,79400.0,10.7162,10.7162,10.6901,10.6966,79400.0
2007-10-09 14:00:00,16.37,16.44,16.33,16.44,183800.0,10.6966,10.7423,10.6705,10.7423,183800.0
2007-10-09 14:30:00,16.44,16.48,16.43,16.48,97200.0,10.7423,10.7685,10.7358,10.7685,97200.0
2007-10-09 15:00:00,16.49,16.53,16.45,16.47,77600.0,10.775,10.8011,10.7489,10.7619,77600.0
2007-10-09 15:30:00,16.47,16.52,16.44,16.5,103000.0,10.7619,10.7946,10.7423,10.7815,103000.0
2007-10-10 09:30:00,16.46,16.56,16.36,16.52,241800.0,10.7554,10.8207,10.6901,10.7946,241800.0
2007-10-10 10:00:00,16.53,16.62,16.49,16.49,138200.0,10.8011,10.86,10.775,10.775,138200.0
2007-10-10 10:30:00,16.49,16.5,16.45,16.5,47000.0,10.775,10.7815,10.7489,10.7815,47000.0
2007-10-10 11:00:00,16.48,16.5,16.44,16.48,37000.0,10.7685,10.7815,10.7423,10.7685,37000.0
2007-10-10 11:30:00,16.47,16.5,16.43,16.43,54800.0,10.7619,10.7815,10.7358,10.7358,54800.0
2007-10-10 12:00:00,16.43,16.46,16.32,16.41,70400.0,10.7358,10.7554,10.6639,10.7227,70400.0
2007-10-10 12:30:00,16.41,16.43,16.39,16.39,29400.0,10.7227,10.7358,10.7097,10.7097,29400.0
2007-10-10 13:00:00,16.39,16.39,16.33,16.34,34400.0,10.7097,10.7097,10.6705,10.677,34400.0
2007-10-10 13:30:00,16.33,16.43,16.33,16.42,30600.0,10.6705,10.7358,10.6705,10.7293,30600.0
2007-10-10 14:00:00,16.43,16.43,16.4,16.41,53600.0,10.7358,10.7358,10.7162,10.7227,53600.0
2007-10-10 14:30:00,16.41,16.44,16.39,16.4,64600.0,10.7227,10.7423,10.7097,10.7162,64600.0
2007-10-10 15:00:00,16.41,16.46,16.39,16.41,111200.0,10.7227,10.7554,10.7097,10.7227,111200.0
2007-10-10 15:30:00,16.4,16.46,16.39,16.45,196000.0,10.7162,10.7554,10.7097,10.7489,196000.0
2007-10-11 09:30:00,16.5,16.73,16.49,16.61,265400.0,10.7815,10.9318,10.775,10.8534,265400.0
2007-10-11 10:00:00,16.61,16.62,16.31,16.35,211200.0,10.8534,10.86,10.6574,10.6835,211200.0
2007-10-11 10:30:00,16.35,16.36,16.19,16.26,191600.0,10.6835,10.6901,10.579,10.6247,191600.0
2007-10-11 11:00:00,16.26,16.32,16.24,16.3,52800.0,10.6247,10.6639,10.6117,10.6509,52800.0
2007-10-11 11:30:00,16.31,16.35,16.23,16.35,102600.0,10.6574,10.6835,10.6051,10.6835,102600.0
2007-10-11 12:00:00,16.35,16.41,16.33,16.4,73600.0,10.6835,10.7227,10.6705,10.7162,73600.0
2007-10-11 12:30:00,16.42,16.42,16.33,16.36,46600.0,10.7293,10.7293,10.6705,10.6901,46600.0
2007-10-11 13:00:00,16.36,16.38,16.32,16.33,65600.0,10.6901,10.7031,10.6639,10.6705,65600.0
2007-10-11 13:30:00,16.33,16.37,16.25,16.27,82000.0,10.6705,10.6966,10.6182,10.6313,82000.0
2007-10-11 14:00:00,16.25,16.25,16.04,16.05,226600.0,10.6182,10.6182,10.481,10.4875,226600.0
2007-10-11 14:30:00,16.06,16.25,16.0,16.15,222800.0,10.494,10.6182,10.4548,10.5528,222800.0
2007-10-11 15:00:00,16.16,16.19,16.0,16.03,241400.0,10.5594,10.579,10.4548,10.4744,241400.0
2007-10-11 15:30:00,16.03,16.15,16.0,16.13,305800.0,10.4744,10.5528,10.4548,10.5398,305800.0
2007-10-12 09:30:00,16.1,16.15,15.82,15.95,358400.0,10.5202,10.5528,10.3372,10.4222,358400.0
2007-10-12 10:00:00,15.95,16.05,15.88,15.94,256600.0,10.4222,10.4875,10.3764,10.4156,256600.0
2007-10-12 10:30:00,15.94,15.94,15.84,15.91,274800.0,10.4156,10.4156,10.3503,10.396,274800.0
2007-10-12 11:00:00,15.91,15.92,15.84,15.92,122000.0,10.396,10.4026,10.3503,10.4026,122000.0
2007-10-12 11:30:00,15.93,15.95,15.85,15.93,113400.0,10.4091,10.4222,10.3568,10.4091,113400.0
2007-10-12 12:00:00,15.9,15.93,15.88,15.92,98000.0,10.3895,10.4091,10.3764,10.4026,98000.0
2007-10-12 12:30:00,15.91,15.96,15.88,15.94,83600.0,10.396,10.4287,10.3764,10.4156,83600.0
2007-10-12 13:00:00,15.95,15.95,15.81,15.9,131000.0,10.4222,10.4222,10.3307,10.3895,131000.0
2007-10-12 13:30:00,15.9,15.93,15.85,15.85,210000.0,10.3895,10.4091,10.3568,10.3568,210000.0
2007-10-12 14:00:00,15.88,15.96,15.84,15.94,134400.0,10.3764,10.4287,10.3503,10.4156,134400.0
2007-10-12 14:30:00,15.94,15.99,15.88,15.92,80600.0,10.4156,10.4483,10.3764,10.4026,80600.0
2007-10-12 15:00:00,15.92,15.96,15.9,15.92,84400.0,10.4026,10.4287,10.3895,10.4026,84400.0
2007-10-12 15:30:00,15.9,15.93,15.87,15.92,213200.0,10.3895,10.4091,10.3699,10.4026,213200.0
2007-10-15 09:30:00,15.92,15.97,15.72,15.72,50000.0,10.4026,10.4352,10.2719,10.2719,50000.0
2007-10-15 10:00:00,15.72,15.79,15.7,15.7,105400.0,10.2719,10.3176,10.2588,10.2588,105400.0
2007-10-15 10:30:00,15.7,15.74,15.69,15.71,75000.0,10.2588,10.2849,10.2523,10.2653,75000.0
2007-10-15 11:00:00,15.72,15.75,15.64,15.75,94800.0,10.2719,10.2915,10.2196,10.2915,94800.0
2007-10-15 11:30:00,15.75,15.81,15.71,15.77,248800.0,10.2915,10.3307,10.2653,10.3045,248800.0
2007-10-15 12:00:00,15.76,15.79,15.72,15.74,144400.0,10.298,10.3176,10.2719,10.2849,144400.0
2007-10-15 12:30:00,15.74,15.77,15.67,15.71,63600.0,10.2849,10.3045,10.2392,10.2653,63600.0
2007-10-15 13:00:00,15.71,15.76,15.69,15.76,58800.0,10.2653,10.298,10.2523,10.298,58800.0
2007-10-15 13:30:00,15.75,15.8,15.71,15.8,96400.0,10.2915,10.3241,10.2653,10.3241,96400.0
2007-10-15 14:00:00,15.8,15.8,15.72,15.78,82800.0,10.3241,10.3241,10.2719,10.3111,82800.0
2007-10-15 14:30:00,15.78,15.78,15.72,15.73,175200.0,10.3111,10.3111,10.2719,10.2784,175200.0
2007-10-15 15:00:00,15.72,15.8,15.69,15.72,217600.0,10.2719,10.3241,10.2523,10.2719,217600.0
2007-10-15 15:30:00,15.72,15.87,15.72,15.8,527800.0,10.2719,10.3699,10.2719,10.3241,527800.0
2007-10-16 09:30:00,15.74,15.74,15.53,15.59,105000.0,10.2849,10.2849,10.1477,10.1869,105000.0
2007-10-16 10:00:00,15.6,15.65,15.5,15.65,363200.0,10.1935,10.2261,10.1281,10.2261,363200.0
2007-10-16 10:30:00,15.64,15.72,15.6,15.67,151000.0,10.2196,10.2719,10.1935,10.2392,151000.0
2007-10-16 11:00:00,15.67,15.69,15.61,15.65,29200.0,10.2392,10.2523,10.2,10.2261,29200.0
2007-10-16 11:30:00,15.65,15.87,15.65,15.81,122600.0,10.2261,10.3699,10.2261,10.3307,122600.0
2007-10-16 12:00:00,15.83,15.87,15.76,15.81,61000.0,10.3437,10.3699,10.298,10.3307,61000.0
2007-10-16 12:30:00,15.83,15.86,15.8,15.82,26000.0,10.3437,10.3633,10.3241,10.3372,26000.0
2007-10-16 13:00:00,15.81,15.81,15.7,15.77,65600.0,10.3307,10.3307,10.2588,10.3045,65600.0
2007-10-16 13:30:00,15.77,15.77,15.59,15.62,81400.0,10.3045,10.3045,10.1869,10.2065,81400.0
2007-10-16 14:00:00,15.63,15.66,15.58,15.63,43600.0,10.2131,10.2327,10.1804,10.2131,43600.0
2007-10-16 14:30:00,15.64,15.64,15.55,15.56,80000.0,10.2196,10.2196,10.1608,10.1673,80000.0
2007-10-16 15:00:00,15.57,15.64,15.55,15.62,107800.0,10.1739,10.2196,10.1608,10.2065,107800.0
2007-10-16 15:30:00,15.6,15.65,15.56,15.59,225400.0,10.1935,10.2261,10.1673,10.1869,225400.0
2007-10-17 09:30:00,15.81,15.84,15.7,15.7,55800.0,10.3307,10.3503,10.2588,10.2588,55800.0
2007-10-17 10:00:00,15.71,15.77,15.67,15.69,119000.0,10.2653,10.3045,10.2392,10.2523,119000.0
2007-10-17 10:30:00,15.69,15.77,15.62,15.62,156800.0,10.2523,10.3045,10.2065,10.2065,156800.0
2007-10-17 11:00:00,15.61,15.61,15.49,15.51,153200.0,10.2,10.2,10.1216,10.1346,153200.0
2007-10-17 11:30:00,15.51,15.54,15.48,15.49,105800.0,10.1346,10.1543,10.115,10.1216,105800.0
2007-10-17 12:00:00,15.5,15.51,15.34,15.36,126200.0,10.1281,10.1346,10.0236,10.0366,126200.0
2007-10-17 12:30:00,15.37,15.38,15.24,15.24,249400.0,10.0432,10.0497,9.9582,9.9582,249400.0
2007-10-17 13:00:00,15.23,15.31,15.0,15.04,477600.0,9.9517,10.004,9.8014,9.8275,477600.0
2007-10-17 13:30:00,15.04,15.17,15.0,15.11,276000.0,9.8275,9.9125,9.8014,9.8733,276000.0
2007-10-17 14:00:00,15.11,15.22,15.07,15.17,93800.0,9.8733,9.9452,9.8471,9.9125,93800.0
2007-10-17 14:30:00,15.16,15.22,15.13,15.21,80800.0,9.9059,9.9452,9.8863,9.9386,80800.0
2007-10-17 15:00:00,15.21,15.38,15.21,15.37,163600.0,9.9386,10.0497,9.9386,10.0432,163600.0
2007-10-17 15:30:00,15.37,15.38,15.24,15.34,280200.0,10.0432,10.0497,9.9582,10.0236,280200.0
2007-10-18 09:30:00,15.22,15.25,14.77,14.78,569800.0,9.9452,9.9648,9.6511,9.6576,569800.0
2007-10-18 10:00:00,14.77,15.06,14.76,14.96,401600.0,9.6511,9.8406,9.6446,9.7753,401600.0
2007-10-18 10:30:00,14.96,15.0,14.89,14.96,242600.0,9.7753,9.8014,9.7295,9.7753,242600.0
2007-10-18 11:00:00,14.95,15.03,14.94,14.97,207000.0,9.7687,9.821,9.7622,9.7818,207000.0
2007-10-18 11:30:00,14.97,15.08,14.96,15.08,105200.0,9.7818,9.8537,9.7753,9.8537,105200.0
2007-10-18 12:00:00,15.08,15.11,14.97,14.99,100400.0,9.8537,9.8733,9.7818,9.7949,100400.0
2007-10-18 12:30:00,14.99,15.02,14.94,14.94,106800.0,9.7949,9.8145,9.7622,9.7622,106800.0
2007-10-18 13:00:00,14.94,14.97,14.92,14.95,82800.0,9.7622,9.7818,9.7491,9.7687,82800.0
2007-10-18 13:30:00,14.95,15.1,14.94,15.1,68800.0,9.7687,9.8667,9.7622,9.8667,68800.0
2007-10-18 14:00:00,15.09,15.15,15.01,15.01,69000.0,9.8602,9.8994,9.8079,9.8079,69000.0
2007-10-18 14:30:00,15.01,15.05,14.99,15.04,71000.0,9.8079,9.8341,9.7949,9.8275,71000.0
2007-10-18 15:00:00,15.04,15.11,15.02,15.03,97600.0,9.8275,9.8733,9.8145,9.821,97600.0
2007-10-18 15:30:00,15.03,15.07,14.99,15.03,141400.0,9.821,9.8471,9.7949,9.821,141400.0
2007-10-19 09:30:00,14.96,14.96,14.73,14.79,202600.0,9.7753,9.7753,9.625,9.6642,202600.0
2007-10-19 10:00:00,14.8,14.8,14.66,14.76,147600.0,9.6707,9.6707,9.5792,9.6446,147600.0
2007-10-19 10:30:00,14.76,14.76,14.62,14.63,156600.0,9.6446,9.6446,9.5531,9.5596,156600.0
2007-10-19 11:00:00,14.63,14.69,14.62,14.68,106200.0,9.5596,9.5988,9.5531,9.5923,106200.0
2007-10-19 11:30:00,14.68,14.7,14.61,14.66,88600.0,9.5923,9.6054,9.5466,9.5792,88600.0
2007-10-19 12:00:00,14.66,14.7,14.65,14.65,80000.0,9.5792,9.6054,9.5727,9.5727,80000.0
2007-10-19 12:30:00,14.64,14.72,14.64,14.66,75000.0,9.5662,9.6184,9.5662,9.5792,75000.0
2007-10-19 13:00:00,14.65,14.69,14.63,14.67,99000.0,9.5727,9.5988,9.5596,9.5858,99000.0
2007-10-19 13:30:00,14.67,14.76,14.67,14.75,122600.0,9.5858,9.6446,9.5858,9.638,122600.0
2007-10-19 14:00:00,14.75,14.79,14.7,14.73,200200.0,9.638,9.6642,9.6054,9.625,200200.0
2007-10-19 14:30:00,14.72,14.8,14.71,14.75,174200.0,9.6184,9.6707,9.6119,9.638,174200.0
2007-10-19 15:00:00,14.75,14.79,14.7,14.7,212000.0,9.638,9.6642,9.6054,9.6054,212000.0
2007-10-19 15:30:00,14.7,14.76,14.63,14.63,323600.0,9.6054,9.6446,9.5596,9.5596,323600.0
2007-10-22 09:30:00,14.51,14.94,14.5,14.76,328600.0,9.4812,9.7622,9.4747,9.6446,328600.0
2007-10-22 10:00:00,14.79,14.94,14.76,14.86,150800.0,9.6642,9.7622,9.6446,9.7099,150800.0
2007-10-22 10:30:00,14.86,14.88,14.75,14.76,168800.0,9.7099,9.723,9.638,9.6446,168800.0
2007-10-22 11:00:00,14.78,14.88,14.77,14.87,117800.0,9.6576,9.723,9.6511,9.7165,117800.0
2007-10-22 11:30:00,14.86,14.94,14.84,14.92,152600.0,9.7099,9.7622,9.6969,9.7491,152600.0
2007-10-22 12:00:00,14.92,14.94,14.81,14.93,169200.0,9.7491,9.7622,9.6772,9.7557,169200.0
2007-10-22 12:30:00,14.94,15.06,14.92,15.03,120600.0,9.7622,9.8406,9.7491,9.821,120600.0
2007-10-22 13:00:00,15.03,15.13,15.01,15.13,141600.0,9.821,9.8863,9.8079,9.8863,141600.0
2007-10-22 13:30:00,15.13,15.3,15.12,15.15,424000.0,9.8863,9.9974,9.8798,9.8994,424000.0
2007-10-22 14:00:00,15.13,15.2,15.08,15.08,304200.0,9.8863,9.9321,9.8537,9.8537,304200.0
2007-10-22 14:30:00,15.08,15.1,14.93,14.93,183400.0,9.8537,9.8667,9.7557,9.7557,183400.0
2007-10-22 15:00:00,14.93,14.97,14.85,14.9,221400.0,9.7557,9.7818,9.7034,9.7361,221400.0
2007-10-22 15:30:00,14.9,15.04,14.9,14.95,331800.0,9.7361,9.8275,9.7361,9.7687,331800.0
2007-10-23 09:30:00,15.07,15.18,14.85,14.93,200600.0,9.8471,9.919,9.7034,9.7557,200600.0
2007-10-23 10:00:00,14.92,15.08,14.81,14.85,133000.0,9.7491,9.8537,9.6772,9.7034,133000.0
2007-10-23 10:30:00,14.84,14.84,14.63,14.65,146000.0,9.6969,9.6969,9.5596,9.5727,146000.0
2007-10-23 11:00:00,14.65,14.67,14.54,14.63,116200.0,9.5727,9.5858,9.5008,9.5596,116200.0
2007-10-23 11:30:00,14.62,14.7,14.58,14.65,101000.0,9.5531,9.6054,9.527,9.5727,101000.0
2007-10-23 12:00:00,14.66,14.75,14.61,14.64,179600.0,9.5792,9.638,9.5466,9.5662,179600.0
2007-10-23 12:30:00,14.65,14.65,14.57,14.6,111200.0,9.5727,9.5727,9.5204,9.54,111200.0
2007-10-23 13:00:00,14.6,14.65,14.57,14.63,145600.0,9.54,9.5727,9.5204,9.5596,145600.0
2007-10-23 13:30:00,14.63,14.65,14.53,14.6,108000.0,9.5596,9.5727,9.4943,9.54,108000.0
2007-10-23 14:00:00,14.6,14.74,14.6,14.73,218200.0,9.54,9.6315,9.54,9.625,218200.0
2007-10-23 14:30:00,14.73,14.78,14.65,14.75,166400.0,9.625,9.6576,9.5727,9.638,166400.0
2007-10-23 15:00:00,14.75,14.76,14.61,14.7,210800.0,9.638,9.6446,9.5466,9.6054,210800.0
2007-10-23 15:30:00,14.69,14.83,14.68,14.78,292200.0,9.5988,9.6903,9.5923,9.6576,292200.0
2007-10-24 09:30:00,14.74,15.03,14.74,15.01,372200.0,9.6678,9.858,9.6678,9.8448,372200.0
2007-10-24 10:00:00,15.0,15.0,14.83,14.85,265400.0,9.8383,9.8383,9.7268,9.7399,265400.0
2007-10-24 10:30:00,14.83,14.85,14.64,14.65,301200.0,9.7268,9.7399,9.6022,9.6087,301200.0
2007-10-24 11:00:00,14.67,14.75,14.63,14.74,224600.0,9.6218,9.6743,9.5956,9.6678,224600.0
2007-10-24 11:30:00,14.74,14.74,14.65,14.68,174200.0,9.6678,9.6678,9.6087,9.6284,174200.0
2007-10-24 12:00:00,14.68,14.76,14.68,14.71,140400.0,9.6284,9.6809,9.6284,9.6481,140400.0
2007-10-24 12:30:00,14.7,14.74,14.68,14.68,111800.0,9.6415,9.6678,9.6284,9.6284,111800.0
2007-10-24 13:00:00,14.69,14.79,14.63,14.77,157000.0,9.635,9.7005,9.5956,9.6874,157000.0
2007-10-24 13:30:00,14.76,14.8,14.7,14.73,110800.0,9.6809,9.7071,9.6415,9.6612,110800.0
2007-10-24 14:00:00,14.74,14.84,14.65,14.84,128000.0,9.6678,9.7333,9.6087,9.7333,128000.0
2007-10-24 14:30:00,14.84,14.93,14.78,14.9,174400.0,9.7333,9.7924,9.694,9.7727,174400.0
2007-10-24 15:00:00,14.9,15.26,14.88,15.25,524200.0,9.7727,10.0088,9.7596,10.0023,524200.0
2007-10-24 15:30:00,15.24,15.36,15.13,15.25,623200.0,9.9957,10.0744,9.9235,10.0023,623200.0
2007-10-25 09:30:00,15.33,15.35,14.82,14.83,221200.0,10.0547,10.0678,9.7202,9.7268,221200.0
2007-10-25 10:00:00,14.83,15.29,14.82,15.27,487600.0,9.7268,10.0285,9.7202,10.0154,487600.0
2007-10-25 10:30:00,15.28,15.31,15.21,15.29,245200.0,10.0219,10.0416,9.976,10.0285,245200.0
2007-10-25 11:00:00,15.29,15.37,15.25,15.31,209200.0,10.0285,10.081,10.0023,10.0416,209200.0
2007-10-25 11:30:00,15.31,15.4,15.15,15.15,244200.0,10.0416,10.1006,9.9367,9.9367,244200.0
2007-10-25 12:00:00,15.15,15.18,15.05,15.12,123000.0,9.9367,9.9563,9.8711,9.917,123000.0
2007-10-25 12:30:00,15.12,15.12,15.05,15.06,63000.0,9.917,9.917,9.8711,9.8776,63000.0
2007-10-25 13:00:00,15.06,15.06,14.9,14.9,166600.0,9.8776,9.8776,9.7727,9.7727,166600.0
2007-10-25 13:30:00,14.92,14.95,14.83,14.89,163400.0,9.7858,9.8055,9.7268,9.7661,163400.0
2007-10-25 14:00:00,14.89,14.92,14.81,14.85,171400.0,9.7661,9.7858,9.7137,9.7399,171400.0
2007-10-25 14:30:00,14.83,14.99,14.74,14.96,585800.0,9.7268,9.8317,9.6678,9.812,585800.0
2007-10-25 15:00:00,14.96,15.03,14.86,14.89,286400.0,9.812,9.858,9.7465,9.7661,286400.0
2007-10-25 15:30:00,14.88,14.93,14.84,14.88,337400.0,9.7596,9.7924,9.7333,9.7596,337400.0
2007-10-26 09:30:00,15.15,15.25,15.03,15.08,138400.0,9.9367,10.0023,9.858,9.8908,138400.0
2007-10-26 10:00:00,15.06,15.13,14.96,14.96,162200.0,9.8776,9.9235,9.812,9.812,162200.0
2007-10-26 10:30:00,14.96,15.13,14.96,15.13,83200.0,9.812,9.9235,9.812,9.9235,83200.0
2007-10-26 11:00:00,15.13,15.17,15.05,15.07,171400.0,9.9235,9.9498,9.8711,9.8842,171400.0
2007-10-26 11:30:00,15.08,15.09,14.97,14.97,129000.0,9.8908,9.8973,9.8186,9.8186,129000.0
2007-10-26 12:00:00,14.97,15.01,14.95,14.99,91600.0,9.8186,9.8448,9.8055,9.8317,91600.0
2007-10-26 12:30:00,14.99,15.01,14.97,14.99,108000.0,9.8317,9.8448,9.8186,9.8317,108000.0
2007-10-26 13:00:00,14.99,15.03,14.97,15.03,311600.0,9.8317,9.858,9.8186,9.858,311600.0
2007-10-26 13:30:00,15.03,15.05,14.97,15.02,558400.0,9.858,9.8711,9.8186,9.8514,558400.0
2007-10-26 14:00:00,15.02,15.21,15.02,15.17,593600.0,9.8514,9.976,9.8514,9.9498,593600.0
2007-10-26 14:30:00,15.17,15.29,15.17,15.26,174600.0,9.9498,10.0285,9.9498,10.0088,174600.0
2007-10-26 15:00:00,15.26,15.28,15.21,15.25,233600.0,10.0088,10.0219,9.976,10.0023,233600.0
2007-10-26 15:30:00,15.25,15.35,15.22,15.31,267600.0,10.0023,10.0678,9.9826,10.0416,267600.0
2007-10-29 09:30:00,15.33,15.63,15.33,15.59,280800.0,10.0547,10.2515,10.0547,10.2253,280800.0
2007-10-29 10:00:00,15.58,15.78,15.55,15.74,507200.0,10.2187,10.3499,10.199,10.3236,507200.0
2007-10-29 10:30:00,15.74,15.81,15.68,15.75,326800.0,10.3236,10.3696,10.2843,10.3302,326800.0
2007-10-29 11:00:00,15.74,15.77,15.63,15.65,196200.0,10.3236,10.3433,10.2515,10.2646,196200.0
2007-10-29 11:30:00,15.65,15.65,15.54,15.54,116800.0,10.2646,10.2646,10.1925,10.1925,116800.0
2007-10-29 12:00:00,15.54,15.58,15.47,15.49,181200.0,10.1925,10.2187,10.1466,10.1597,181200.0
2007-10-29 12:30:00,15.49,15.49,15.4,15.44,98200.0,10.1597,10.1597,10.1006,10.1269,98200.0
2007-10-29 13:00:00,15.43,15.44,15.38,15.42,105800.0,10.1203,10.1269,10.0875,10.1138,105800.0
2007-10-29 13:30:00,15.42,15.5,15.42,15.49,165200.0,10.1138,10.1662,10.1138,10.1597,165200.0
2007-10-29 14:00:00,15.49,15.49,15.37,15.38,88000.0,10.1597,10.1597,10.081,10.0875,88000.0
2007-10-29 14:30:00,15.37,15.47,15.35,15.47,134200.0,10.081,10.1466,10.0678,10.1466,134200.0
2007-10-29 15:00:00,15.46,15.54,15.38,15.53,196600.0,10.14,10.1925,10.0875,10.1859,196600.0
2007-10-29 15:30:00,15.53,15.58,15.47,15.52,459200.0,10.1859,10.2187,10.1466,10.1793,459200.0
2007-10-30 09:30:00,15.44,15.56,15.31,15.53,251200.0,10.1269,10.2056,10.0416,10.1859,251200.0
2007-10-30 10:00:00,15.54,15.54,15.35,15.38,323600.0,10.1925,10.1925,10.0678,10.0875,323600.0
2007-10-30 10:30:00,15.38,15.47,15.33,15.37,174200.0,10.0875,10.1466,10.0547,10.081,174200.0
2007-10-30 11:00:00,15.36,15.4,15.35,15.36,94200.0,10.0744,10.1006,10.0678,10.0744,94200.0
2007-10-30 11:30:00,15.36,15.38,15.3,15.33,165800.0,10.0744,10.0875,10.0351,10.0547,165800.0
2007-10-30 12:00:00,15.34,15.4,15.33,15.38,84600.0,10.0613,10.1006,10.0547,10.0875,84600.0
2007-10-30 12:30:00,15.38,15.4,15.33,15.38,219200.0,10.0875,10.1006,10.0547,10.0875,219200.0
2007-10-30 13:00:00,15.38,15.44,15.35,15.43,159000.0,10.0875,10.1269,10.0678,10.1203,159000.0
2007-10-30 13:30:00,15.43,15.61,15.43,15.56,316600.0,10.1203,10.2384,10.1203,10.2056,316600.0
2007-10-30 14:00:00,15.57,15.62,15.53,15.61,315200.0,10.2121,10.2449,10.1859,10.2384,315200.0
2007-10-30 14:30:00,15.61,15.65,15.57,15.6,281600.0,10.2384,10.2646,10.2121,10.2318,281600.0
2007-10-30 15:00:00,15.6,15.63,15.58,15.61,223200.0,10.2318,10.2515,10.2187,10.2384,223200.0
2007-10-30 15:30:00,15.61,15.65,15.58,15.59,539200.0,10.2384,10.2646,10.2187,10.2253,539200.0
2007-10-31 09:30:00,15.77,15.81,15.62,15.74,572000.0,10.3433,10.3696,10.2449,10.3236,572000.0
2007-10-31 10:00:00,15.75,15.94,15.72,15.86,573000.0,10.3302,10.4548,10.3105,10.4023,573000.0
2007-10-31 10:30:00,15.87,15.88,15.72,15.77,252600.0,10.4089,10.4155,10.3105,10.3433,252600.0
2007-10-31 11:00:00,15.77,15.81,15.69,15.76,126400.0,10.3433,10.3696,10.2908,10.3368,126400.0
2007-10-31 11:30:00,15.76,15.78,15.72,15.77,66200.0,10.3368,10.3499,10.3105,10.3433,66200.0
2007-10-31 12:00:00,15.77,15.78,15.71,15.72,132200.0,10.3433,10.3499,10.304,10.3105,132200.0
2007-10-31 12:30:00,15.72,15.78,15.69,15.72,148400.0,10.3105,10.3499,10.2908,10.3105,148400.0
2007-10-31 13:00:00,15.73,15.76,15.71,15.74,120200.0,10.3171,10.3368,10.304,10.3236,120200.0
2007-10-31 13:30:00,15.74,15.76,15.68,15.72,132600.0,10.3236,10.3368,10.2843,10.3105,132600.0
2007-10-31 14:00:00,15.72,15.74,15.55,15.56,323600.0,10.3105,10.3236,10.199,10.2056,323600.0
2007-10-31 14:30:00,15.56,15.88,15.55,15.82,313000.0,10.2056,10.4155,10.199,10.3761,313000.0
2007-10-31 15:00:00,15.83,15.86,15.58,15.6,284200.0,10.3827,10.4023,10.2187,10.2318,284200.0
2007-10-31 15:30:00,15.59,15.74,15.58,15.71,348600.0,10.2253,10.3236,10.2187,10.304,348600.0
2007-11-01 09:30:00,15.65,15.68,15.4,15.55,361400.0,10.2646,10.2843,10.1006,10.199,361400.0
2007-11-01 10:00:00,15.55,15.55,15.17,15.21,327000.0,10.199,10.199,9.9498,9.976,327000.0
2007-11-01 10:30:00,15.2,15.3,15.16,15.18,246400.0,9.9695,10.0351,9.9432,9.9563,246400.0
2007-11-01 11:00:00,15.18,15.22,15.16,15.21,117200.0,9.9563,9.9826,9.9432,9.976,117200.0
2007-11-01 11:30:00,15.2,15.2,15.0,15.12,255000.0,9.9695,9.9695,9.8383,9.917,255000.0
2007-11-01 12:00:00,15.12,15.27,15.1,15.15,248400.0,9.917,10.0154,9.9039,9.9367,248400.0
2007-11-01 12:30:00,15.15,15.17,15.12,15.13,97800.0,9.9367,9.9498,9.917,9.9235,97800.0
2007-11-01 13:00:00,15.13,15.15,15.1,15.13,106400.0,9.9235,9.9367,9.9039,9.9235,106400.0
2007-11-01 13:30:00,15.13,15.14,15.04,15.06,155600.0,9.9235,9.9301,9.8645,9.8776,155600.0
2007-11-01 14:00:00,15.06,15.12,15.03,15.08,175600.0,9.8776,9.917,9.858,9.8908,175600.0
2007-11-01 14:30:00,15.09,15.21,15.09,15.15,207400.0,9.8973,9.976,9.8973,9.9367,207400.0
2007-11-01 15:00:00,15.15,15.18,15.02,15.03,179400.0,9.9367,9.9563,9.8514,9.858,179400.0
2007-11-01 15:30:00,15.03,15.05,14.85,14.91,434400.0,9.858,9.8711,9.7399,9.7793,434400.0
2007-11-02 09:30:00,14.95,15.09,14.67,14.72,264200.0,9.8055,9.8973,9.6218,9.6546,264200.0
2007-11-02 10:00:00,14.71,14.77,14.61,14.65,298000.0,9.6481,9.6874,9.5825,9.6087,298000.0
2007-11-02 10:30:00,14.68,14.81,14.65,14.67,280400.0,9.6284,9.7137,9.6087,9.6218,280400.0
2007-11-02 11:00:00,14.67,14.7,14.58,14.6,307800.0,9.6218,9.6415,9.5628,9.5759,307800.0
2007-11-02 11:30:00,14.61,14.74,14.58,14.71,198200.0,9.5825,9.6678,9.5628,9.6481,198200.0
2007-11-02 12:00:00,14.71,14.79,14.65,14.72,161800.0,9.6481,9.7005,9.6087,9.6546,161800.0
2007-11-02 12:30:00,14.74,14.81,14.72,14.77,145400.0,9.6678,9.7137,9.6546,9.6874,145400.0
2007-11-02 13:00:00,14.77,14.81,14.72,14.81,160000.0,9.6874,9.7137,9.6546,9.7137,160000.0
2007-11-02 13:30:00,14.81,14.86,14.72,14.76,107000.0,9.7137,9.7465,9.6546,9.6809,107000.0
2007-11-02 14:00:00,14.75,14.78,14.7,14.71,129200.0,9.6743,9.694,9.6415,9.6481,129200.0
2007-11-02 14:30:00,14.71,14.72,14.62,14.63,168400.0,9.6481,9.6546,9.589,9.5956,168400.0
2007-11-02 15:00:00,14.63,14.71,14.61,14.68,254600.0,9.5956,9.6481,9.5825,9.6284,254600.0
2007-11-02 15:30:00,14.67,14.72,14.62,14.7,442800.0,9.6218,9.6546,9.589,9.6415,442800.0
2007-11-05 09:30:00,14.38,14.5,14.15,14.33,631000.0,9.4316,9.5103,9.2808,9.3988,631000.0
2007-11-05 10:00:00,14.33,14.46,14.22,14.22,366200.0,9.3988,9.4841,9.3267,9.3267,366200.0
2007-11-05 10:30:00,14.22,14.33,14.22,14.27,148000.0,9.3267,9.3988,9.3267,9.3595,148000.0
2007-11-05 11:00:00,14.28,14.32,14.23,14.24,134200.0,9.366,9.3923,9.3333,9.3398,134200.0
2007-11-05 11:30:00,14.26,14.3,14.2,14.26,206800.0,9.3529,9.3792,9.3136,9.3529,206800.0
2007-11-05 12:00:00,14.27,14.28,14.21,14.24,116400.0,9.3595,9.366,9.3201,9.3398,116400.0
2007-11-05 12:30:00,14.24,14.36,14.22,14.33,72200.0,9.3398,9.4185,9.3267,9.3988,72200.0
2007-11-05 13:00:00,14.32,14.36,14.23,14.24,94400.0,9.3923,9.4185,9.3333,9.3398,94400.0
2007-11-05 13:30:00,14.24,14.27,14.2,14.24,216000.0,9.3398,9.3595,9.3136,9.3398,216000.0
2007-11-05 14:00:00,14.25,14.3,14.15,14.19,319000.0,9.3464,9.3792,9.2808,9.307,319000.0
2007-11-05 14:30:00,14.18,14.26,14.15,14.22,307600.0,9.3005,9.3529,9.2808,9.3267,307600.0
2007-11-05 15:00:00,14.22,14.36,14.21,14.33,313000.0,9.3267,9.4185,9.3201,9.3988,313000.0
2007-11-05 15:30:00,14.31,14.31,14.18,14.21,554400.0,9.3857,9.3857,9.3005,9.3201,554400.0
2007-11-06 09:30:00,14.25,14.31,14.19,14.26,151000.0,9.3464,9.3857,9.307,9.3529,151000.0
2007-11-06 10:00:00,14.26,14.35,14.22,14.22,117600.0,9.3529,9.412,9.3267,9.3267,117600.0
2007-11-06 10:30:00,14.22,14.22,14.1,14.13,321800.0,9.3267,9.3267,9.248,9.2677,321800.0
2007-11-06 11:00:00,14.13,14.25,14.1,14.19,100600.0,9.2677,9.3464,9.248,9.307,100600.0
2007-11-06 11:30:00,14.19,14.28,14.15,14.21,120000.0,9.307,9.366,9.2808,9.3201,120000.0
2007-11-06 12:00:00,14.2,14.23,14.16,14.18,78000.0,9.3136,9.3333,9.2873,9.3005,78000.0
2007-11-06 12:30:00,14.18,14.25,14.15,14.24,111600.0,9.3005,9.3464,9.2808,9.3398,111600.0
2007-11-06 13:00:00,14.24,14.31,14.22,14.3,92400.0,9.3398,9.3857,9.3267,9.3792,92400.0
2007-11-06 13:30:00,14.3,14.46,14.28,14.4,172400.0,9.3792,9.4841,9.366,9.4448,172400.0
2007-11-06 14:00:00,14.4,14.44,14.31,14.33,99800.0,9.4448,9.471,9.3857,9.3988,99800.0
2007-11-06 14:30:00,14.32,14.37,14.28,14.31,89600.0,9.3923,9.4251,9.366,9.3857,89600.0
2007-11-06 15:00:00,14.31,14.38,14.28,14.35,185400.0,9.3857,9.4316,9.366,9.412,185400.0
2007-11-06 15:30:00,14.35,14.51,14.31,14.5,573400.0,9.412,9.5169,9.3857,9.5103,573400.0
2007-11-07 09:30:00,14.37,14.4,14.25,14.34,118400.0,9.4251,9.4448,9.3464,9.4054,118400.0
2007-11-07 10:00:00,14.35,14.54,14.35,14.51,199400.0,9.412,9.5366,9.412,9.5169,199400.0
2007-11-07 10:30:00,14.51,14.53,14.35,14.35,250000.0,9.5169,9.53,9.412,9.412,250000.0
2007-11-07 11:00:00,14.36,14.54,14.35,14.38,268800.0,9.4185,9.5366,9.412,9.4316,268800.0
2007-11-07 11:30:00,14.38,14.41,14.33,14.33,57400.0,9.4316,9.4513,9.3988,9.3988,57400.0
2007-11-07 12:00:00,14.33,14.35,14.24,14.29,128200.0,9.3988,9.412,9.3398,9.3726,128200.0
2007-11-07 12:30:00,14.29,14.35,14.24,14.29,130200.0,9.3726,9.412,9.3398,9.3726,130200.0
2007-11-07 13:00:00,14.29,14.34,14.24,14.29,163800.0,9.3726,9.4054,9.3398,9.3726,163800.0
2007-11-07 13:30:00,14.3,14.38,14.29,14.36,248600.0,9.3792,9.4316,9.3726,9.4185,248600.0
2007-11-07 14:00:00,14.36,14.5,14.29,14.49,183600.0,9.4185,9.5103,9.3726,9.5038,183600.0
2007-11-07 14:30:00,14.49,14.56,14.36,14.44,224800.0,9.5038,9.5497,9.4185,9.471,224800.0
2007-11-07 15:00:00,14.43,14.45,14.26,14.28,225000.0,9.4644,9.4775,9.3529,9.366,225000.0
2007-11-07 15:30:00,14.27,14.35,14.24,14.26,416600.0,9.3595,9.412,9.3398,9.3529,416600.0
2007-11-08 09:30:00,14.3,14.49,14.13,14.38,311800.0,9.3792,9.5038,9.2677,9.4316,311800.0
2007-11-08 10:00:00,14.38,14.47,14.24,14.35,330000.0,9.4316,9.4907,9.3398,9.412,330000.0
2007-11-08 10:30:00,14.35,14.43,14.31,14.42,209400.0,9.412,9.4644,9.3857,9.4579,209400.0
2007-11-08 11:00:00,14.41,14.45,14.33,14.38,191200.0,9.4513,9.4775,9.3988,9.4316,191200.0
2007-11-08 11:30:00,14.38,14.43,14.32,14.42,143400.0,9.4316,9.4644,9.3923,9.4579,143400.0
2007-11-08 12:00:00,14.42,14.45,14.28,14.3,211800.0,9.4579,9.4775,9.366,9.3792,211800.0
2007-11-08 12:30:00,14.29,14.32,14.02,14.17,317600.0,9.3726,9.3923,9.1955,9.2939,317600.0
2007-11-08 13:00:00,14.15,14.18,14.01,14.1,326600.0,9.2808,9.3005,9.189,9.248,326600.0
2007-11-08 13:30:00,14.1,14.22,14.03,14.21,249200.0,9.248,9.3267,9.2021,9.3201,249200.0
2007-11-08 14:00:00,14.21,14.35,14.16,14.17,193400.0,9.3201,9.412,9.2873,9.2939,193400.0
2007-11-08 14:30:00,14.17,14.27,14.15,14.26,131000.0,9.2939,9.3595,9.2808,9.3529,131000.0
2007-11-08 15:00:00,14.28,14.4,14.21,14.36,263000.0,9.366,9.4448,9.3201,9.4185,263000.0
2007-11-08 15:30:00,14.37,14.52,14.33,14.52,462000.0,9.4251,9.5235,9.3988,9.5235,462000.0
2007-11-09 09:30:00,14.45,14.49,14.11,14.22,162400.0,9.4775,9.5038,9.2545,9.3267,162400.0
2007-11-09 10:00:00,14.22,14.4,14.15,14.26,258400.0,9.3267,9.4448,9.2808,9.3529,258400.0
2007-11-09 10:30:00,14.3,14.37,14.24,14.36,191200.0,9.3792,9.4251,9.3398,9.4185,191200.0
2007-11-09 11:00:00,14.35,14.36,14.22,14.31,151800.0,9.412,9.4185,9.3267,9.3857,151800.0
2007-11-09 11:30:00,14.3,14.37,14.24,14.35,87800.0,9.3792,9.4251,9.3398,9.412,87800.0
2007-11-09 12:00:00,14.33,14.35,14.22,14.35,61600.0,9.3988,9.412,9.3267,9.412,61600.0
2007-11-09 12:30:00,14.35,14.58,14.33,14.54,271800.0,9.412,9.5628,9.3988,9.5366,271800.0
2007-11-09 13:00:00,14.54,14.58,14.44,14.55,188200.0,9.5366,9.5628,9.471,9.5431,188200.0
2007-11-09 13:30:00,14.54,14.58,14.49,14.55,187800.0,9.5366,9.5628,9.5038,9.5431,187800.0
2007-11-09 14:00:00,14.55,14.65,14.55,14.63,321800.0,9.5431,9.6087,9.5431,9.5956,321800.0
2007-11-09 14:30:00,14.63,14.65,14.53,14.54,248800.0,9.5956,9.6087,9.53,9.5366,248800.0
2007-11-09 15:00:00,14.55,14.6,14.49,14.59,196600.0,9.5431,9.5759,9.5038,9.5694,196600.0
2007-11-09 15:30:00,14.6,14.71,14.58,14.59,805800.0,9.5759,9.6481,9.5628,9.5694,805800.0
2007-11-12 09:30:00,14.56,14.8,14.49,14.73,538000.0,9.5497,9.7071,9.5038,9.6612,538000.0
2007-11-12 10:00:00,14.72,14.72,14.66,14.7,571000.0,9.6546,9.6546,9.6153,9.6415,571000.0
2007-11-12 10:30:00,14.7,14.75,14.69,14.7,617200.0,9.6415,9.6743,9.635,9.6415,617200.0
2007-11-12 11:00:00,14.7,14.73,14.67,14.69,446600.0,9.6415,9.6612,9.6218,9.635,446600.0
2007-11-12 11:30:00,14.69,14.72,14.6,14.69,217200.0,9.635,9.6546,9.5759,9.635,217200.0
2007-11-12 12:00:00,14.69,14.71,14.66,14.7,216800.0,9.635,9.6481,9.6153,9.6415,216800.0
2007-11-12 12:30:00,14.7,14.71,14.68,14.7,662800.0,9.6415,9.6481,9.6284,9.6415,662800.0
2007-11-12 13:00:00,14.7,14.71,14.65,14.66,445200.0,9.6415,9.6481,9.6087,9.6153,445200.0
2007-11-12 13:30:00,14.66,14.69,14.56,14.67,254600.0,9.6153,9.635,9.5497,9.6218,254600.0
2007-11-12 14:00:00,14.67,14.7,14.63,14.65,406000.0,9.6218,9.6415,9.5956,9.6087,406000.0
2007-11-12 14:30:00,14.67,14.71,14.6,14.62,324400.0,9.6218,9.6481,9.5759,9.589,324400.0
2007-11-12 15:00:00,14.62,14.67,14.57,14.62,246200.0,9.589,9.6218,9.5563,9.589,246200.0
2007-11-12 15:30:00,14.61,14.68,14.52,14.54,355200.0,9.5825,9.6284,9.5235,9.5366,355200.0
2007-11-13 09:30:00,14.9,14.9,14.68,14.74,1497000.0,9.7727,9.7727,9.6284,9.6678,1497000.0
2007-11-13 10:00:00,14.73,14.8,14.72,14.78,1653400.0,9.6612,9.7071,9.6546,9.694,1653400.0
2007-11-13 10:30:00,14.78,14.97,14.76,14.9,678800.0,9.694,9.8186,9.6809,9.7727,678800.0
2007-11-13 11:00:00,14.9,15.18,14.89,15.18,521800.0,9.7727,9.9563,9.7661,9.9563,521800.0
2007-11-13 11:30:00,15.16,15.38,15.11,15.35,398400.0,9.9432,10.0875,9.9104,10.0678,398400.0
2007-11-13 12:00:00,15.35,15.47,15.2,15.44,350400.0,10.0678,10.1466,9.9695,10.1269,350400.0
2007-11-13 12:30:00,15.46,15.61,15.38,15.56,589600.0,10.14,10.2384,10.0875,10.2056,589600.0
2007-11-13 13:00:00,15.58,15.58,15.46,15.47,653000.0,10.2187,10.2187,10.14,10.1466,653000.0
2007-11-13 13:30:00,15.47,15.49,15.35,15.38,495000.0,10.1466,10.1597,10.0678,10.0875,495000.0
2007-11-13 14:00:00,15.38,15.41,15.33,15.35,238400.0,10.0875,10.1072,10.0547,10.0678,238400.0
2007-11-13 14:30:00,15.35,15.43,15.34,15.37,284000.0,10.0678,10.1203,10.0613,10.081,284000.0
2007-11-13 15:00:00,15.37,15.46,15.34,15.35,502200.0,10.081,10.14,10.0613,10.0678,502200.0
2007-11-13 15:30:00,15.35,15.46,15.24,15.37,581000.0,10.0678,10.14,9.9957,10.081,581000.0
2007-11-14 09:30:00,15.58,15.91,15.24,15.38,634200.0,10.2187,10.4351,9.9957,10.0875,634200.0
2007-11-14 10:00:00,15.39,15.4,15.25,15.28,219800.0,10.0941,10.1006,10.0023,10.0219,219800.0
2007-11-14 10:30:00,15.28,15.3,15.11,15.21,247000.0,10.0219,10.0351,9.9104,9.976,247000.0
2007-11-14 11:00:00,15.21,15.26,14.93,14.97,300000.0,9.976,10.0088,9.7924,9.8186,300000.0
2007-11-14 11:30:00,14.98,15.13,14.96,15.09,357000.0,9.8252,9.9235,9.812,9.8973,357000.0
2007-11-14 12:00:00,15.09,15.21,15.08,15.12,294200.0,9.8973,9.976,9.8908,9.917,294200.0
2007-11-14 12:30:00,15.12,15.13,15.02,15.03,221800.0,9.917,9.9235,9.8514,9.858,221800.0
2007-11-14 13:00:00,15.03,15.13,15.03,15.11,231400.0,9.858,9.9235,9.858,9.9104,231400.0
2007-11-14 13:30:00,15.12,15.22,15.06,15.08,287400.0,9.917,9.9826,9.8776,9.8908,287400.0
2007-11-14 14:00:00,15.07,15.23,15.07,15.18,240400.0,9.8842,9.9891,9.8842,9.9563,240400.0
2007-11-14 14:30:00,15.17,15.29,15.17,15.23,218600.0,9.9498,10.0285,9.9498,9.9891,218600.0
2007-11-14 15:00:00,15.23,15.33,15.21,15.3,283200.0,9.9891,10.0547,9.976,10.0351,283200.0
2007-11-14 15:30:00,15.3,15.3,14.94,15.11,1769800.0,10.0351,10.0351,9.7989,9.9104,1769800.0
2007-11-15 09:30:00,14.68,15.0,14.1,14.31,1959000.0,9.6284,9.8383,9.248,9.3857,1959000.0
2007-11-15 10:00:00,14.3,14.37,14.13,14.24,1184400.0,9.3792,9.4251,9.2677,9.3398,1184400.0
2007-11-15 10:30:00,14.25,14.64,14.2,14.5,1715000.0,9.3464,9.6022,9.3136,9.5103,1715000.0
2007-11-15 11:00:00,14.49,14.63,14.45,14.52,825200.0,9.5038,9.5956,9.4775,9.5235,825200.0
2007-11-15 11:30:00,14.52,14.63,14.49,14.54,632800.0,9.5235,9.5956,9.5038,9.5366,632800.0
2007-11-15 12:00:00,14.54,14.6,14.48,14.56,344400.0,9.5366,9.5759,9.4972,9.5497,344400.0
2007-11-15 12:30:00,14.56,14.56,14.43,14.48,432200.0,9.5497,9.5497,9.4644,9.4972,432200.0
2007-11-15 13:00:00,14.48,14.58,14.47,14.51,374800.0,9.4972,9.5628,9.4907,9.5169,374800.0
2007-11-15 13:30:00,14.51,14.54,14.4,14.4,527600.0,9.5169,9.5366,9.4448,9.4448,527600.0
2007-11-15 14:00:00,14.41,14.44,14.16,14.22,325800.0,9.4513,9.471,9.2873,9.3267,325800.0
2007-11-15 14:30:00,14.22,14.37,14.17,14.18,287800.0,9.3267,9.4251,9.2939,9.3005,287800.0
2007-11-15 15:00:00,14.19,14.27,14.13,14.22,448600.0,9.307,9.3595,9.2677,9.3267,448600.0
2007-11-15 15:30:00,14.24,14.33,14.12,14.22,845600.0,9.3398,9.3988,9.2611,9.3267,845600.0
2007-11-16 09:30:00,14.21,14.3,13.83,13.84,747200.0,9.3201,9.3792,9.0709,9.0775,747200.0
2007-11-16 10:00:00,13.83,13.84,13.29,13.3,1090400.0,9.0709,9.0775,8.7167,8.7233,1090400.0
2007-11-16 10:30:00,13.3,13.52,13.2,13.3,755200.0,8.7233,8.8676,8.6577,8.7233,755200.0
2007-11-16 11:00:00,13.31,13.53,13.19,13.47,619400.0,8.7298,8.8741,8.6511,8.8348,619400.0
2007-11-16 11:30:00,13.46,13.57,13.45,13.51,578800.0,8.8282,8.9004,8.8217,8.861,578800.0
2007-11-16 12:00:00,13.51,13.68,13.48,13.65,396400.0,8.861,8.9725,8.8413,8.9528,396400.0
2007-11-16 12:30:00,13.64,13.68,13.53,13.65,262200.0,8.9463,8.9725,8.8741,8.9528,262200.0
2007-11-16 13:00:00,13.65,13.73,13.62,13.69,272600.0,8.9528,9.0053,8.9332,8.9791,272600.0
2007-11-16 13:30:00,13.69,13.7,13.42,13.53,228400.0,8.9791,8.9856,8.802,8.8741,228400.0
2007-11-16 14:00:00,13.52,13.56,13.45,13.54,548400.0,8.8676,8.8938,8.8217,8.8807,548400.0
2007-11-16 14:30:00,13.54,13.6,13.46,13.56,355800.0,8.8807,8.92,8.8282,8.8938,355800.0
2007-11-16 15:00:00,13.55,13.65,13.49,13.62,548000.0,8.8873,8.9528,8.8479,8.9332,548000.0
2007-11-16 15:30:00,13.62,13.74,13.58,13.67,677200.0,8.9332,9.0119,8.9069,8.966,677200.0
2007-11-19 09:30:00,13.62,13.69,13.25,13.34,429200.0,8.9332,8.9791,8.6905,8.7495,429200.0
2007-11-19 10:00:00,13.33,13.4,13.3,13.31,436400.0,8.743,8.7889,8.7233,8.7298,436400.0
2007-11-19 10:30:00,13.31,13.31,13.19,13.24,531000.0,8.7298,8.7298,8.6511,8.6839,531000.0
2007-11-19 11:00:00,13.23,13.42,13.16,13.18,590600.0,8.6774,8.802,8.6315,8.6446,590600.0
2007-11-19 11:30:00,13.19,13.21,13.06,13.1,380400.0,8.6511,8.6642,8.5659,8.5921,380400.0
2007-11-19 12:00:00,13.1,13.16,13.1,13.14,189000.0,8.5921,8.6315,8.5921,8.6183,189000.0
2007-11-19 12:30:00,13.14,13.15,13.11,13.12,291200.0,8.6183,8.6249,8.5987,8.6052,291200.0
2007-11-19 13:00:00,13.12,13.14,12.99,13.04,280200.0,8.6052,8.6183,8.52,8.5527,280200.0
2007-11-19 13:30:00,13.04,13.08,12.99,13.05,363800.0,8.5527,8.579,8.52,8.5593,363800.0
2007-11-19 14:00:00,13.05,13.06,12.97,13.04,335800.0,8.5593,8.5659,8.5068,8.5527,335800.0
2007-11-19 14:30:00,13.04,13.12,13.04,13.11,395400.0,8.5527,8.6052,8.5527,8.5987,395400.0
2007-11-19 15:00:00,13.11,13.19,13.04,13.13,471800.0,8.5987,8.6511,8.5527,8.6118,471800.0
2007-11-19 15:30:00,13.13,13.14,12.98,12.99,689800.0,8.6118,8.6183,8.5134,8.52,689800.0
2007-11-20 09:30:00,13.06,13.6,13.06,13.44,732200.0,8.5659,8.92,8.5659,8.8151,732200.0
2007-11-20 10:00:00,13.45,13.56,13.42,13.53,639400.0,8.8217,8.8938,8.802,8.8741,639400.0
2007-11-20 10:30:00,13.53,13.6,13.47,13.58,336400.0,8.8741,8.92,8.8348,8.9069,336400.0
2007-11-20 11:00:00,13.58,13.7,13.55,13.68,296000.0,8.9069,8.9856,8.8873,8.9725,296000.0
2007-11-20 11:30:00,13.68,13.7,13.65,13.67,255400.0,8.9725,8.9856,8.9528,8.966,255400.0
2007-11-20 12:00:00,13.67,13.67,13.43,13.44,376800.0,8.966,8.966,8.8085,8.8151,376800.0
2007-11-20 12:30:00,13.44,13.44,13.29,13.42,279600.0,8.8151,8.8151,8.7167,8.802,279600.0
2007-11-20 13:00:00,13.42,13.43,13.22,13.28,510000.0,8.802,8.8085,8.6708,8.7102,510000.0
2007-11-20 13:30:00,13.29,13.48,13.29,13.4,370400.0,8.7167,8.8413,8.7167,8.7889,370400.0
2007-11-20 14:00:00,13.4,13.47,13.3,13.31,499200.0,8.7889,8.8348,8.7233,8.7298,499200.0
2007-11-20 14:30:00,13.31,13.43,13.29,13.39,446200.0,8.7298,8.8085,8.7167,8.7823,446200.0
2007-11-20 15:00:00,13.39,13.55,13.32,13.52,549000.0,8.7823,8.8873,8.7364,8.8676,549000.0
2007-11-20 15:30:00,13.53,13.76,13.52,13.65,688600.0,8.8741,9.025,8.8676,8.9528,688600.0
2007-11-21 09:30:00,13.59,13.77,13.47,13.64,484000.0,8.9135,9.0315,8.8348,8.9463,484000.0
2007-11-21 10:00:00,13.65,13.72,13.55,13.59,460400.0,8.9528,8.9988,8.8873,8.9135,460400.0
2007-11-21 10:30:00,13.59,13.62,13.49,13.59,333600.0,8.9135,8.9332,8.8479,8.9135,333600.0
2007-11-21 11:00:00,13.59,13.65,13.53,13.62,227600.0,8.9135,8.9528,8.8741,8.9332,227600.0
2007-11-21 11:30:00,13.62,13.66,13.59,13.61,194000.0,8.9332,8.9594,8.9135,8.9266,194000.0
2007-11-21 12:00:00,13.62,13.65,13.6,13.65,238200.0,8.9332,8.9528,8.92,8.9528,238200.0
2007-11-21 12:30:00,13.64,13.77,13.61,13.74,409600.0,8.9463,9.0315,8.9266,9.0119,409600.0
2007-11-21 13:00:00,13.74,13.79,13.67,13.69,311200.0,9.0119,9.0447,8.966,8.9791,311200.0
2007-11-21 13:30:00,13.69,13.79,13.67,13.78,322000.0,8.9791,9.0447,8.966,9.0381,322000.0
2007-11-21 14:00:00,13.78,13.82,13.71,13.78,377400.0,9.0381,9.0643,8.9922,9.0381,377400.0
2007-11-21 14:30:00,13.78,13.88,13.78,13.88,381200.0,9.0381,9.1037,9.0381,9.1037,381200.0
2007-11-21 15:00:00,13.88,14.31,13.88,14.06,1624000.0,9.1037,9.3857,9.1037,9.2218,1624000.0
2007-11-21 15:30:00,14.06,14.08,13.93,13.96,710000.0,9.2218,9.2349,9.1365,9.1562,710000.0
2007-11-23 09:30:00,14.08,14.27,13.93,14.08,243800.0,9.2349,9.3595,9.1365,9.2349,243800.0
2007-11-23 10:00:00,14.08,14.18,14.08,14.15,178400.0,9.2349,9.3005,9.2349,9.2808,178400.0
2007-11-23 10:30:00,14.15,14.27,14.15,14.26,176000.0,9.2808,9.3595,9.2808,9.3529,176000.0
2007-11-23 11:00:00,14.26,14.3,14.21,14.26,126000.0,9.3529,9.3792,9.3201,9.3529,126000.0
2007-11-23 11:30:00,14.26,14.38,14.24,14.35,184200.0,9.3529,9.4316,9.3398,9.412,184200.0
2007-11-23 12:00:00,14.36,14.37,14.26,14.27,120600.0,9.4185,9.4251,9.3529,9.3595,120600.0
2007-11-23 12:30:00,14.27,14.29,14.15,14.19,275600.0,9.3595,9.3726,9.2808,9.307,275600.0
2007-11-26 09:30:00,14.4,14.4,14.13,14.19,300800.0,9.4448,9.4448,9.2677,9.307,300800.0
2007-11-26 10:00:00,14.19,14.21,13.93,13.94,269200.0,9.307,9.3201,9.1365,9.143,269200.0
2007-11-26 10:30:00,13.94,13.98,13.77,13.78,282200.0,9.143,9.1693,9.0315,9.0381,282200.0
2007-11-26 11:00:00,13.78,13.88,13.78,13.85,195600.0,9.0381,9.1037,9.0381,9.084,195600.0
2007-11-26 11:30:00,13.85,13.96,13.84,13.95,281600.0,9.084,9.1562,9.0775,9.1496,281600.0
2007-11-26 12:00:00,13.95,13.96,13.86,13.96,279600.0,9.1496,9.1562,9.0906,9.1562,279600.0
2007-11-26 12:30:00,13.96,14.05,13.95,14.05,217600.0,9.1562,9.2152,9.1496,9.2152,217600.0
2007-11-26 13:00:00,14.05,14.08,14.02,14.05,96200.0,9.2152,9.2349,9.1955,9.2152,96200.0
2007-11-26 13:30:00,14.04,14.12,14.01,14.04,110600.0,9.2086,9.2611,9.189,9.2086,110600.0
2007-11-26 14:00:00,14.04,14.17,14.02,14.15,180000.0,9.2086,9.2939,9.1955,9.2808,180000.0
2007-11-26 14:30:00,14.15,14.17,14.06,14.06,192200.0,9.2808,9.2939,9.2218,9.2218,192200.0
2007-11-26 15:00:00,14.06,14.06,13.97,14.01,448000.0,9.2218,9.2218,9.1627,9.189,448000.0
2007-11-26 15:30:00,14.0,14.02,13.87,13.89,458200.0,9.1824,9.1955,9.0971,9.1103,458200.0
2007-11-27 09:30:00,13.93,14.3,13.9,14.03,255000.0,9.1365,9.3792,9.1168,9.2021,255000.0
2007-11-27 10:00:00,14.02,14.06,13.76,13.8,350800.0,9.1955,9.2218,9.025,9.0512,350800.0
2007-11-27 10:30:00,13.81,13.92,13.81,13.92,227200.0,9.0578,9.1299,9.0578,9.1299,227200.0
2007-11-27 11:00:00,13.92,13.99,13.9,13.91,219000.0,9.1299,9.1758,9.1168,9.1234,219000.0
2007-11-27 11:30:00,13.91,14.02,13.87,13.96,211400.0,9.1234,9.1955,9.0971,9.1562,211400.0
2007-11-27 12:00:00,13.97,14.04,13.81,13.85,300000.0,9.1627,9.2086,9.0578,9.084,300000.0
2007-11-27 12:30:00,13.86,14.03,13.85,13.92,230400.0,9.0906,9.2021,9.084,9.1299,230400.0
2007-11-27 13:00:00,13.93,13.94,13.85,13.87,202800.0,9.1365,9.143,9.084,9.0971,202800.0
2007-11-27 13:30:00,13.88,13.88,13.79,13.8,245000.0,9.1037,9.1037,9.0447,9.0512,245000.0
2007-11-27 14:00:00,13.8,13.81,13.63,13.69,430600.0,9.0512,9.0578,8.9397,8.9791,430600.0
2007-11-27 14:30:00,13.69,13.72,13.58,13.63,544000.0,8.9791,8.9988,8.9069,8.9397,544000.0
2007-11-27 15:00:00,13.64,13.67,13.53,13.55,576200.0,8.9463,8.966,8.8741,8.8873,576200.0
2007-11-27 15:30:00,13.55,13.78,13.52,13.73,840600.0,8.8873,9.0381,8.8676,9.0053,840600.0
2007-11-28 09:30:00,13.73,14.24,13.73,14.16,566800.0,9.0053,9.3398,9.0053,9.2873,566800.0
2007-11-28 10:00:00,14.17,14.22,14.1,14.22,498800.0,9.2939,9.3267,9.248,9.3267,498800.0
2007-11-28 10:30:00,14.22,14.49,14.22,14.47,318000.0,9.3267,9.5038,9.3267,9.4907,318000.0
2007-11-28 11:00:00,14.47,14.6,14.45,14.47,320800.0,9.4907,9.5759,9.4775,9.4907,320800.0
2007-11-28 11:30:00,14.47,14.47,14.06,14.06,311200.0,9.4907,9.4907,9.2218,9.2218,311200.0
2007-11-28 12:00:00,14.08,14.19,13.98,14.0,476200.0,9.2349,9.307,9.1693,9.1824,476200.0
2007-11-28 12:30:00,13.99,14.02,13.98,14.0,375600.0,9.1758,9.1955,9.1693,9.1824,375600.0
2007-11-28 13:00:00,14.01,14.03,13.99,14.03,313400.0,9.189,9.2021,9.1758,9.2021,313400.0
2007-11-28 13:30:00,14.03,14.13,14.03,14.04,438000.0,9.2021,9.2677,9.2021,9.2086,438000.0
2007-11-28 14:00:00,14.04,14.11,14.03,14.06,459400.0,9.2086,9.2545,9.2021,9.2218,459400.0
2007-11-28 14:30:00,14.06,14.09,13.92,13.95,694600.0,9.2218,9.2414,9.1299,9.1496,694600.0
2007-11-28 15:00:00,13.95,14.05,13.94,14.03,792200.0,9.1496,9.2152,9.143,9.2021,792200.0
2007-11-28 15:30:00,14.03,14.03,13.7,13.79,1700400.0,9.2021,9.2021,8.9856,9.0447,1700400.0
2007-11-29 09:30:00,13.72,13.86,13.69,13.83,482200.0,8.9988,9.0906,8.9791,9.0709,482200.0
2007-11-29 10:00:00,13.83,13.98,13.81,13.9,299400.0,9.0709,9.1693,9.0578,9.1168,299400.0
2007-11-29 10:30:00,13.9,13.99,13.86,13.97,270000.0,9.1168,9.1758,9.0906,9.1627,270000.0
2007-11-29 11:00:00,13.97,14.01,13.94,14.01,190400.0,9.1627,9.189,9.143,9.189,190400.0
2007-11-29 11:30:00,14.02,14.22,14.02,14.2,213800.0,9.1955,9.3267,9.1955,9.3136,213800.0
2007-11-29 12:00:00,14.2,14.28,14.15,14.18,348800.0,9.3136,9.366,9.2808,9.3005,348800.0
2007-11-29 12:30:00,14.18,14.19,14.05,14.06,132400.0,9.3005,9.307,9.2152,9.2218,132400.0
2007-11-29 13:00:00,14.06,14.1,14.04,14.09,135000.0,9.2218,9.248,9.2086,9.2414,135000.0
2007-11-29 13:30:00,14.1,14.16,14.06,14.11,166800.0,9.248,9.2873,9.2218,9.2545,166800.0
2007-11-29 14:00:00,14.11,14.2,14.07,14.19,230000.0,9.2545,9.3136,9.2283,9.307,230000.0
2007-11-29 14:30:00,14.19,14.22,14.12,14.15,250000.0,9.307,9.3267,9.2611,9.2808,250000.0
2007-11-29 15:00:00,14.14,14.2,14.13,14.17,228400.0,9.2742,9.3136,9.2677,9.2939,228400.0
2007-11-29 15:30:00,14.17,14.18,14.09,14.15,441400.0,9.2939,9.3005,9.2414,9.2808,441400.0
2007-11-30 09:30:00,14.4,14.65,14.24,14.24,290200.0,9.4448,9.6087,9.3398,9.3398,290200.0
2007-11-30 10:00:00,14.24,14.4,14.17,14.4,299600.0,9.3398,9.4448,9.2939,9.4448,299600.0
2007-11-30 10:30:00,14.4,14.49,14.38,14.43,162600.0,9.4448,9.5038,9.4316,9.4644,162600.0
2007-11-30 11:00:00,14.41,14.47,14.37,14.42,205400.0,9.4513,9.4907,9.4251,9.4579,205400.0
2007-11-30 11:30:00,14.42,14.51,14.38,14.49,163600.0,9.4579,9.5169,9.4316,9.5038,163600.0
2007-11-30 12:00:00,14.49,14.57,14.45,14.55,160400.0,9.5038,9.5563,9.4775,9.5431,160400.0
2007-11-30 12:30:00,14.55,14.6,14.52,14.6,123200.0,9.5431,9.5759,9.5235,9.5759,123200.0
2007-11-30 13:00:00,14.6,14.7,14.58,14.6,185600.0,9.5759,9.6415,9.5628,9.5759,185600.0
2007-11-30 13:30:00,14.6,14.67,14.59,14.64,114600.0,9.5759,9.6218,9.5694,9.6022,114600.0
2007-11-30 14:00:00,14.64,14.65,14.59,14.61,142400.0,9.6022,9.6087,9.5694,9.5825,142400.0
2007-11-30 14:30:00,14.61,14.63,14.54,14.55,219000.0,9.5825,9.5956,9.5366,9.5431,219000.0
2007-11-30 15:00:00,14.55,14.55,14.45,14.53,302000.0,9.5431,9.5431,9.4775,9.53,302000.0
2007-11-30 15:30:00,14.53,14.62,14.45,14.52,678000.0,9.53,9.589,9.4775,9.5235,678000.0
2007-12-03 09:30:00,14.49,14.52,14.2,14.2,266800.0,9.5038,9.5235,9.3136,9.3136,266800.0
2007-12-03 10:00:00,14.2,14.36,14.13,14.34,228400.0,9.3136,9.4185,9.2677,9.4054,228400.0
2007-12-03 10:30:00,14.33,14.38,14.23,14.31,195600.0,9.3988,9.4316,9.3333,9.3857,195600.0
2007-12-03 11:00:00,14.31,14.47,14.31,14.47,134800.0,9.3857,9.4907,9.3857,9.4907,134800.0
2007-12-03 11:30:00,14.47,14.5,14.43,14.48,94000.0,9.4907,9.5103,9.4644,9.4972,94000.0
2007-12-03 12:00:00,14.48,14.51,14.45,14.51,61200.0,9.4972,9.5169,9.4775,9.5169,61200.0
2007-12-03 12:30:00,14.52,14.6,14.45,14.46,94000.0,9.5235,9.5759,9.4775,9.4841,94000.0
2007-12-03 13:00:00,14.45,14.46,14.42,14.44,56600.0,9.4775,9.4841,9.4579,9.471,56600.0
2007-12-03 13:30:00,14.43,14.47,14.37,14.39,106400.0,9.4644,9.4907,9.4251,9.4382,106400.0
2007-12-03 14:00:00,14.39,14.47,14.38,14.4,102200.0,9.4382,9.4907,9.4316,9.4448,102200.0
2007-12-03 14:30:00,14.4,14.45,14.38,14.44,73800.0,9.4448,9.4775,9.4316,9.471,73800.0
2007-12-03 15:00:00,14.45,14.45,14.35,14.4,131000.0,9.4775,9.4775,9.412,9.4448,131000.0
2007-12-03 15:30:00,14.4,14.4,14.31,14.34,186200.0,9.4448,9.4448,9.3857,9.4054,186200.0
2007-12-04 09:30:00,14.22,14.24,14.04,14.15,141800.0,9.3267,9.3398,9.2086,9.2808,141800.0
2007-12-04 10:00:00,14.15,14.22,14.09,14.2,174400.0,9.2808,9.3267,9.2414,9.3136,174400.0
2007-12-04 10:30:00,14.2,14.25,14.1,14.1,149600.0,9.3136,9.3464,9.248,9.248,149600.0
2007-12-04 11:00:00,14.1,14.13,14.06,14.08,136400.0,9.248,9.2677,9.2218,9.2349,136400.0
2007-12-04 11:30:00,14.08,14.13,14.06,14.1,101600.0,9.2349,9.2677,9.2218,9.248,101600.0
2007-12-04 12:00:00,14.1,14.19,14.1,14.18,91000.0,9.248,9.307,9.248,9.3005,91000.0
2007-12-04 12:30:00,14.18,14.26,14.18,14.26,69400.0,9.3005,9.3529,9.3005,9.3529,69400.0
2007-12-04 13:00:00,14.26,14.3,14.23,14.23,36600.0,9.3529,9.3792,9.3333,9.3333,36600.0
2007-12-04 13:30:00,14.24,14.31,14.22,14.29,58400.0,9.3398,9.3857,9.3267,9.3726,58400.0
2007-12-04 14:00:00,14.29,14.29,14.14,14.18,85600.0,9.3726,9.3726,9.2742,9.3005,85600.0
2007-12-04 14:30:00,14.18,14.26,14.15,14.24,143400.0,9.3005,9.3529,9.2808,9.3398,143400.0
2007-12-04 15:00:00,14.24,14.31,14.21,14.22,136200.0,9.3398,9.3857,9.3201,9.3267,136200.0
2007-12-04 15:30:00,14.21,14.27,14.15,14.19,138800.0,9.3201,9.3595,9.2808,9.307,138800.0
2007-12-05 09:30:00,14.34,14.58,14.26,14.31,288200.0,9.4054,9.5628,9.3529,9.3857,288200.0
2007-12-05 10:00:00,14.31,14.45,14.26,14.42,252800.0,9.3857,9.4775,9.3529,9.4579,252800.0
2007-12-05 10:30:00,14.42,14.42,14.33,14.4,144200.0,9.4579,9.4579,9.3988,9.4448,144200.0
2007-12-05 11:00:00,14.4,14.45,14.35,14.44,168600.0,9.4448,9.4775,9.412,9.471,168600.0
2007-12-05 11:30:00,14.44,14.52,14.42,14.49,127400.0,9.471,9.5235,9.4579,9.5038,127400.0
2007-12-05 12:00:00,14.49,14.49,14.4,14.45,120000.0,9.5038,9.5038,9.4448,9.4775,120000.0
2007-12-05 12:30:00,14.45,14.52,14.4,14.45,149600.0,9.4775,9.5235,9.4448,9.4775,149600.0
2007-12-05 13:00:00,14.44,14.47,14.42,14.45,114400.0,9.471,9.4907,9.4579,9.4775,114400.0
2007-12-05 13:30:00,14.45,14.51,14.44,14.45,109400.0,9.4775,9.5169,9.471,9.4775,109400.0
2007-12-05 14:00:00,14.45,14.51,14.37,14.37,150400.0,9.4775,9.5169,9.4251,9.4251,150400.0
2007-12-05 14:30:00,14.38,14.4,14.3,14.34,148000.0,9.4316,9.4448,9.3792,9.4054,148000.0
2007-12-05 15:00:00,14.34,14.38,14.29,14.33,152000.0,9.4054,9.4316,9.3726,9.3988,152000.0
2007-12-05 15:30:00,14.33,14.47,14.33,14.43,267800.0,9.3988,9.4907,9.3988,9.4644,267800.0
2007-12-06 09:30:00,14.38,14.6,14.22,14.42,159400.0,9.4316,9.5759,9.3267,9.4579,159400.0
2007-12-06 10:00:00,14.42,14.45,14.36,14.38,89400.0,9.4579,9.4775,9.4185,9.4316,89400.0
2007-12-06 10:30:00,14.38,14.38,14.32,14.34,83600.0,9.4316,9.4316,9.3923,9.4054,83600.0
2007-12-06 11:00:00,14.33,14.36,14.26,14.35,106800.0,9.3988,9.4185,9.3529,9.412,106800.0
2007-12-06 11:30:00,14.36,14.4,14.32,14.34,38600.0,9.4185,9.4448,9.3923,9.4054,38600.0
2007-12-06 12:00:00,14.34,14.47,14.33,14.47,43800.0,9.4054,9.4907,9.3988,9.4907,43800.0
2007-12-06 12:30:00,14.46,14.52,14.46,14.5,53000.0,9.4841,9.5235,9.4841,9.5103,53000.0
2007-12-06 13:00:00,14.5,14.56,14.5,14.51,54400.0,9.5103,9.5497,9.5103,9.5169,54400.0
2007-12-06 13:30:00,14.5,14.52,14.42,14.43,328600.0,9.5103,9.5235,9.4579,9.4644,328600.0
2007-12-06 14:00:00,14.42,14.6,14.4,14.56,73800.0,9.4579,9.5759,9.4448,9.5497,73800.0
2007-12-06 14:30:00,14.57,14.65,14.56,14.61,107800.0,9.5563,9.6087,9.5497,9.5825,107800.0
2007-12-06 15:00:00,14.62,14.69,14.59,14.67,205400.0,9.589,9.635,9.5694,9.6218,205400.0
2007-12-06 15:30:00,14.65,14.74,14.58,14.71,211400.0,9.6087,9.6678,9.5628,9.6481,211400.0
2007-12-07 09:30:00,14.7,14.85,14.57,14.81,126200.0,9.6415,9.7399,9.5563,9.7137,126200.0
2007-12-07 10:00:00,14.82,14.96,14.82,14.94,192400.0,9.7202,9.812,9.7202,9.7989,192400.0
2007-12-07 10:30:00,14.94,14.97,14.88,14.93,135000.0,9.7989,9.8186,9.7596,9.7924,135000.0
2007-12-07 11:00:00,14.93,14.97,14.93,14.96,88400.0,9.7924,9.8186,9.7924,9.812,88400.0
2007-12-07 11:30:00,14.96,15.08,14.96,15.08,180200.0,9.812,9.8908,9.812,9.8908,180200.0
2007-12-07 12:00:00,15.06,15.08,14.99,14.99,273800.0,9.8776,9.8908,9.8317,9.8317,273800.0
2007-12-07 12:30:00,15.0,15.01,14.88,14.88,184400.0,9.8383,9.8448,9.7596,9.7596,184400.0
2007-12-07 13:00:00,14.88,14.9,14.72,14.74,204600.0,9.7596,9.7727,9.6546,9.6678,204600.0
2007-12-07 13:30:00,14.75,14.93,14.74,14.91,74000.0,9.6743,9.7924,9.6678,9.7793,74000.0
2007-12-07 14:00:00,14.91,14.96,14.9,14.94,113200.0,9.7793,9.812,9.7727,9.7989,113200.0
2007-12-07 14:30:00,14.95,15.0,14.94,14.99,136000.0,9.8055,9.8383,9.7989,9.8317,136000.0
2007-12-07 15:00:00,15.0,15.02,14.97,14.99,268200.0,9.8383,9.8514,9.8186,9.8317,268200.0
2007-12-07 15:30:00,14.99,14.99,14.87,14.96,260200.0,9.8317,9.8317,9.753,9.812,260200.0
2007-12-10 09:30:00,14.99,15.0,14.73,14.97,126600.0,9.8317,9.8383,9.6612,9.8186,126600.0
2007-12-10 10:00:00,14.99,15.01,14.95,14.98,100200.0,9.8317,9.8448,9.8055,9.8252,100200.0
2007-12-10 10:30:00,14.99,15.08,14.97,15.08,82600.0,9.8317,9.8908,9.8186,9.8908,82600.0
2007-12-10 11:00:00,15.08,15.09,14.99,15.0,89200.0,9.8908,9.8973,9.8317,9.8383,89200.0
2007-12-10 11:30:00,15.0,15.02,14.99,15.01,71000.0,9.8383,9.8514,9.8317,9.8448,71000.0
2007-12-10 12:00:00,15.01,15.09,14.99,15.08,95800.0,9.8448,9.8973,9.8317,9.8908,95800.0
2007-12-10 12:30:00,15.08,15.11,15.06,15.07,47800.0,9.8908,9.9104,9.8776,9.8842,47800.0
2007-12-10 13:00:00,15.07,15.32,15.06,15.25,294000.0,9.8842,10.0482,9.8776,10.0023,294000.0
2007-12-10 13:30:00,15.24,15.27,15.22,15.23,102800.0,9.9957,10.0154,9.9826,9.9891,102800.0
2007-12-10 14:00:00,15.23,15.25,15.19,15.23,130000.0,9.9891,10.0023,9.9629,9.9891,130000.0
2007-12-10 14:30:00,15.24,15.29,15.23,15.27,217600.0,9.9957,10.0285,9.9891,10.0154,217600.0
2007-12-10 15:00:00,15.27,15.3,15.2,15.21,285200.0,10.0154,10.0351,9.9695,9.976,285200.0
2007-12-10 15:30:00,15.21,15.27,15.19,15.25,445600.0,9.976,10.0154,9.9629,10.0023,445600.0
2007-12-11 09:30:00,15.26,15.27,15.12,15.23,210000.0,10.0088,10.0154,9.917,9.9891,210000.0
2007-12-11 10:00:00,15.23,15.34,15.21,15.32,196200.0,9.9891,10.0613,9.976,10.0482,196200.0
2007-12-11 10:30:00,15.31,15.35,15.31,15.35,168600.0,10.0416,10.0678,10.0416,10.0678,168600.0
2007-12-11 11:00:00,15.35,15.38,15.3,15.3,174600.0,10.0678,10.0875,10.0351,10.0351,174600.0
2007-12-11 11:30:00,15.29,15.33,15.25,15.25,143200.0,10.0285,10.0547,10.0023,10.0023,143200.0
2007-12-11 12:00:00,15.24,15.24,15.18,15.2,93200.0,9.9957,9.9957,9.9563,9.9695,93200.0
2007-12-11 12:30:00,15.2,15.2,15.15,15.15,44000.0,9.9695,9.9695,9.9367,9.9367,44000.0
2007-12-11 13:00:00,15.16,15.17,15.09,15.11,149200.0,9.9432,9.9498,9.8973,9.9104,149200.0
2007-12-11 13:30:00,15.1,15.1,14.9,15.0,408400.0,9.9039,9.9039,9.7727,9.8383,408400.0
2007-12-11 14:00:00,15.0,15.03,14.49,14.55,424600.0,9.8383,9.858,9.5038,9.5431,424600.0
2007-12-11 14:30:00,14.55,14.61,14.33,14.45,468800.0,9.5431,9.5825,9.3988,9.4775,468800.0
2007-12-11 15:00:00,14.46,14.52,14.4,14.44,448600.0,9.4841,9.5235,9.4448,9.471,448600.0
2007-12-11 15:30:00,14.43,14.46,14.29,14.34,574400.0,9.4644,9.4841,9.3726,9.4054,574400.0
2007-12-12 09:30:00,14.65,14.85,14.34,14.4,229400.0,9.6087,9.7399,9.4054,9.4448,229400.0
2007-12-12 10:00:00,14.38,14.39,14.19,14.21,197800.0,9.4316,9.4382,9.307,9.3201,197800.0
2007-12-12 10:30:00,14.21,14.26,14.08,14.13,187000.0,9.3201,9.3529,9.2349,9.2677,187000.0
2007-12-12 11:00:00,14.13,14.25,14.13,14.15,172000.0,9.2677,9.3464,9.2677,9.2808,172000.0
2007-12-12 11:30:00,14.16,14.24,14.16,14.19,135400.0,9.2873,9.3398,9.2873,9.307,135400.0
2007-12-12 12:00:00,14.2,14.21,14.12,14.16,165800.0,9.3136,9.3201,9.2611,9.2873,165800.0
2007-12-12 12:30:00,14.16,14.18,13.96,13.98,208800.0,9.2873,9.3005,9.1562,9.1693,208800.0
2007-12-12 13:00:00,13.98,14.0,13.94,13.97,119600.0,9.1693,9.1824,9.143,9.1627,119600.0
2007-12-12 13:30:00,13.97,14.12,13.97,14.11,109200.0,9.1627,9.2611,9.1627,9.2545,109200.0
2007-12-12 14:00:00,14.11,14.13,14.05,14.06,133400.0,9.2545,9.2677,9.2152,9.2218,133400.0
2007-12-12 14:30:00,14.06,14.11,14.02,14.02,147600.0,9.2218,9.2545,9.1955,9.1955,147600.0
2007-12-12 15:00:00,14.02,14.03,13.85,13.9,295800.0,9.1955,9.2021,9.084,9.1168,295800.0
2007-12-12 15:30:00,13.91,13.99,13.82,13.98,643400.0,9.1234,9.1758,9.0643,9.1693,643400.0
2007-12-13 09:30:00,13.92,13.97,13.71,13.75,112400.0,9.1299,9.1627,8.9922,9.0184,112400.0
2007-12-13 10:00:00,13.75,13.78,13.58,13.65,232200.0,9.0184,9.0381,8.9069,8.9528,232200.0
2007-12-13 10:30:00,13.65,13.7,13.6,13.62,101600.0,8.9528,8.9856,8.92,8.9332,101600.0
2007-12-13 11:00:00,13.63,13.7,13.6,13.7,107600.0,8.9397,8.9856,8.92,8.9856,107600.0
2007-12-13 11:30:00,13.69,13.74,13.65,13.7,86600.0,8.9791,9.0119,8.9528,8.9856,86600.0
2007-12-13 12:00:00,13.7,13.75,13.69,13.72,115000.0,8.9856,9.0184,8.9791,8.9988,115000.0
2007-12-13 12:30:00,13.72,13.72,13.66,13.66,130400.0,8.9988,8.9988,8.9594,8.9594,130400.0
2007-12-13 13:00:00,13.67,13.69,13.66,13.67,164000.0,8.966,8.9791,8.9594,8.966,164000.0
2007-12-13 13:30:00,13.68,13.69,13.58,13.62,194800.0,8.9725,8.9791,8.9069,8.9332,194800.0
2007-12-13 14:00:00,13.62,13.72,13.6,13.71,241200.0,8.9332,8.9988,8.92,8.9922,241200.0
2007-12-13 14:30:00,13.71,13.72,13.61,13.65,245200.0,8.9922,8.9988,8.9266,8.9528,245200.0
2007-12-13 15:00:00,13.65,13.67,13.6,13.62,241200.0,8.9528,8.966,8.92,8.9332,241200.0
2007-12-13 15:30:00,13.61,13.66,13.6,13.66,451600.0,8.9266,8.9594,8.92,8.9594,451600.0
2007-12-14 09:30:00,13.54,13.63,13.33,13.35,163000.0,8.8807,8.9397,8.743,8.7561,163000.0
2007-12-14 10:00:00,13.36,13.38,13.3,13.35,290400.0,8.7626,8.7757,8.7233,8.7561,290400.0
2007-12-14 10:30:00,13.34,13.4,13.3,13.4,252000.0,8.7495,8.7889,8.7233,8.7889,252000.0
2007-12-14 11:00:00,13.4,13.4,13.29,13.3,205200.0,8.7889,8.7889,8.7167,8.7233,205200.0
2007-12-14 11:30:00,13.3,13.33,13.25,13.25,141200.0,8.7233,8.743,8.6905,8.6905,141200.0
2007-12-14 12:00:00,13.25,13.33,13.23,13.24,95400.0,8.6905,8.743,8.6774,8.6839,95400.0
2007-12-14 12:30:00,13.24,13.31,13.24,13.28,72000.0,8.6839,8.7298,8.6839,8.7102,72000.0
2007-12-14 13:00:00,13.28,13.34,13.25,13.3,128800.0,8.7102,8.7495,8.6905,8.7233,128800.0
2007-12-14 13:30:00,13.29,13.29,13.26,13.28,76800.0,8.7167,8.7167,8.697,8.7102,76800.0
2007-12-14 14:00:00,13.28,13.31,13.23,13.3,167200.0,8.7102,8.7298,8.6774,8.7233,167200.0
2007-12-14 14:30:00,13.3,13.3,13.18,13.2,212400.0,8.7233,8.7233,8.6446,8.6577,212400.0
2007-12-14 15:00:00,13.2,13.21,13.11,13.17,199600.0,8.6577,8.6642,8.5987,8.638,199600.0
2007-12-14 15:30:00,13.18,13.21,13.11,13.17,271800.0,8.6446,8.6642,8.5987,8.638,271800.0
2007-12-17 09:30:00,13.05,13.24,13.05,13.22,196400.0,8.5593,8.6839,8.5593,8.6708,196400.0
2007-12-17 10:00:00,13.22,13.42,13.17,13.35,523200.0,8.6708,8.802,8.638,8.7561,523200.0
2007-12-17 10:30:00,13.36,13.47,13.31,13.45,313600.0,8.7626,8.8348,8.7298,8.8217,313600.0
2007-12-17 11:00:00,13.45,13.47,13.38,13.44,150200.0,8.8217,8.8348,8.7757,8.8151,150200.0
2007-12-17 11:30:00,13.44,13.46,13.41,13.43,188200.0,8.8151,8.8282,8.7954,8.8085,188200.0
2007-12-17 12:00:00,13.43,13.54,13.43,13.53,160200.0,8.8085,8.8807,8.8085,8.8741,160200.0
2007-12-17 12:30:00,13.53,13.64,13.53,13.64,165800.0,8.8741,8.9463,8.8741,8.9463,165800.0
2007-12-17 13:00:00,13.64,13.64,13.52,13.54,210000.0,8.9463,8.9463,8.8676,8.8807,210000.0
2007-12-17 13:30:00,13.54,13.57,13.5,13.55,239800.0,8.8807,8.9004,8.8545,8.8873,239800.0
2007-12-17 14:00:00,13.55,13.63,13.54,13.6,178800.0,8.8873,8.9397,8.8807,8.92,178800.0
2007-12-17 14:30:00,13.6,13.65,13.53,13.54,201600.0,8.92,8.9528,8.8741,8.8807,201600.0
2007-12-17 15:00:00,13.55,13.56,13.49,13.5,227200.0,8.8873,8.8938,8.8479,8.8545,227200.0
2007-12-17 15:30:00,13.5,13.56,13.38,13.4,493800.0,8.8545,8.8938,8.7757,8.7889,493800.0
2007-12-18 09:30:00,13.55,13.57,13.19,13.21,154200.0,8.8873,8.9004,8.6511,8.6642,154200.0
2007-12-18 10:00:00,13.21,13.37,13.21,13.37,83200.0,8.6642,8.7692,8.6642,8.7692,83200.0
2007-12-18 10:30:00,13.37,13.44,13.35,13.38,90200.0,8.7692,8.8151,8.7561,8.7757,90200.0
2007-12-18 11:00:00,13.38,13.38,13.22,13.24,112400.0,8.7757,8.7757,8.6708,8.6839,112400.0
2007-12-18 11:30:00,13.24,13.28,13.17,13.19,71400.0,8.6839,8.7102,8.638,8.6511,71400.0
2007-12-18 12:00:00,13.19,13.28,13.17,13.27,87600.0,8.6511,8.7102,8.638,8.7036,87600.0
2007-12-18 12:30:00,13.27,13.28,13.24,13.28,32000.0,8.7036,8.7102,8.6839,8.7102,32000.0
2007-12-18 13:00:00,13.28,13.45,13.24,13.42,65600.0,8.7102,8.8217,8.6839,8.802,65600.0
2007-12-18 13:30:00,13.41,13.52,13.4,13.48,203800.0,8.7954,8.8676,8.7889,8.8413,203800.0
2007-12-18 14:00:00,13.48,13.65,13.47,13.63,348600.0,8.8413,8.9528,8.8348,8.9397,348600.0
2007-12-18 14:30:00,13.63,13.68,13.56,13.59,199800.0,8.9397,8.9725,8.8938,8.9135,199800.0
2007-12-18 15:00:00,13.59,13.62,13.55,13.6,265600.0,8.9135,8.9332,8.8873,8.92,265600.0
2007-12-18 15:30:00,13.61,13.62,13.54,13.58,274400.0,8.9266,8.9332,8.8807,8.9069,274400.0
2007-12-19 09:30:00,13.46,13.47,13.08,13.15,319600.0,8.8282,8.8348,8.579,8.6249,319600.0
2007-12-19 10:00:00,13.17,13.18,12.96,13.01,206000.0,8.638,8.6446,8.5003,8.5331,206000.0
2007-12-19 10:30:00,13.01,13.1,12.9,13.1,265800.0,8.5331,8.5921,8.4609,8.5921,265800.0
2007-12-19 11:00:00,13.09,13.11,12.99,13.01,137600.0,8.5855,8.5987,8.52,8.5331,137600.0
2007-12-19 11:30:00,13.01,13.02,12.96,13.01,110200.0,8.5331,8.5396,8.5003,8.5331,110200.0
2007-12-19 12:00:00,13.01,13.04,12.93,12.96,190400.0,8.5331,8.5527,8.4806,8.5003,190400.0
2007-12-19 12:30:00,12.96,12.96,12.79,12.85,193400.0,8.5003,8.5003,8.3888,8.4281,193400.0
2007-12-19 13:00:00,12.85,12.92,12.83,12.88,133000.0,8.4281,8.474,8.415,8.4478,133000.0
2007-12-19 13:30:00,12.88,12.9,12.74,12.85,310400.0,8.4478,8.4609,8.356,8.4281,310400.0
2007-12-19 14:00:00,12.85,12.92,12.73,12.75,356400.0,8.4281,8.474,8.3494,8.3625,356400.0
2007-12-19 14:30:00,12.76,12.9,12.73,12.88,540600.0,8.3691,8.4609,8.3494,8.4478,540600.0
2007-12-19 15:00:00,12.88,12.99,12.85,12.97,407000.0,8.4478,8.52,8.4281,8.5068,407000.0
2007-12-19 15:30:00,12.97,13.19,12.97,13.13,720600.0,8.5068,8.6511,8.5068,8.6118,720600.0
2007-12-20 09:30:00,13.22,13.25,12.99,13.01,211000.0,8.6708,8.6905,8.52,8.5331,211000.0
2007-12-20 10:00:00,13.02,13.18,12.99,13.13,354800.0,8.5396,8.6446,8.52,8.6118,354800.0
2007-12-20 10:30:00,13.13,13.22,13.13,13.21,251800.0,8.6118,8.6708,8.6118,8.6642,251800.0
2007-12-20 11:00:00,13.2,13.21,13.04,13.09,240800.0,8.6577,8.6642,8.5527,8.5855,240800.0
2007-12-20 11:30:00,13.1,13.11,13.02,13.02,90200.0,8.5921,8.5987,8.5396,8.5396,90200.0
2007-12-20 12:00:00,13.03,13.08,12.99,13.03,207600.0,8.5462,8.579,8.52,8.5462,207600.0
2007-12-20 12:30:00,13.04,13.13,13.04,13.12,93200.0,8.5527,8.6118,8.5527,8.6052,93200.0
2007-12-20 13:00:00,13.12,13.21,13.1,13.19,213600.0,8.6052,8.6642,8.5921,8.6511,213600.0
2007-12-20 13:30:00,13.19,13.19,13.12,13.18,103000.0,8.6511,8.6511,8.6052,8.6446,103000.0
2007-12-20 14:00:00,13.18,13.31,13.11,13.31,123600.0,8.6446,8.7298,8.5987,8.7298,123600.0
2007-12-20 14:30:00,13.31,13.42,13.31,13.33,251400.0,8.7298,8.802,8.7298,8.743,251400.0
2007-12-20 15:00:00,13.33,13.34,13.24,13.26,161000.0,8.743,8.7495,8.6839,8.697,161000.0
2007-12-20 15:30:00,13.26,13.28,13.22,13.25,370200.0,8.697,8.7102,8.6708,8.6905,370200.0
2007-12-21 09:30:00,13.55,13.72,13.5,13.55,687200.0,8.8873,8.9988,8.8545,8.8873,687200.0
2007-12-21 10:00:00,13.54,13.61,13.48,13.6,153600.0,8.8807,8.9266,8.8413,8.92,153600.0
2007-12-21 10:30:00,13.6,13.63,13.56,13.56,93600.0,8.92,8.9397,8.8938,8.8938,93600.0
2007-12-21 11:00:00,13.56,13.56,13.43,13.43,79200.0,8.8938,8.8938,8.8085,8.8085,79200.0
2007-12-21 11:30:00,13.43,13.43,13.37,13.38,71600.0,8.8085,8.8085,8.7692,8.7757,71600.0
2007-12-21 12:00:00,13.38,13.38,13.31,13.34,75600.0,8.7757,8.7757,8.7298,8.7495,75600.0
2007-12-21 12:30:00,13.34,13.4,13.34,13.36,52800.0,8.7495,8.7889,8.7495,8.7626,52800.0
2007-12-21 13:00:00,13.36,13.47,13.35,13.42,98000.0,8.7626,8.8348,8.7561,8.802,98000.0
2007-12-21 13:30:00,13.42,13.42,13.37,13.4,42200.0,8.802,8.802,8.7692,8.7889,42200.0
2007-12-21 14:00:00,13.4,13.43,13.38,13.42,47000.0,8.7889,8.8085,8.7757,8.802,47000.0
2007-12-21 14:30:00,13.42,13.44,13.42,13.43,51000.0,8.802,8.8151,8.802,8.8085,51000.0
2007-12-21 15:00:00,13.43,13.43,13.41,13.41,52000.0,8.8085,8.8085,8.7954,8.7954,52000.0
2007-12-21 15:30:00,13.41,13.42,13.3,13.36,187600.0,8.7954,8.802,8.7233,8.7626,187600.0
2007-12-24 09:30:00,13.38,13.72,13.38,13.52,347200.0,8.7757,8.9988,8.7757,8.8676,347200.0
2007-12-24 10:00:00,13.52,13.54,13.47,13.49,164000.0,8.8676,8.8807,8.8348,8.8479,164000.0
2007-12-24 10:30:00,13.49,13.51,13.47,13.48,85400.0,8.8479,8.861,8.8348,8.8413,85400.0
2007-12-24 11:00:00,13.49,13.53,13.43,13.52,107600.0,8.8479,8.8741,8.8085,8.8676,107600.0
2007-12-24 11:30:00,13.52,13.53,13.49,13.5,57400.0,8.8676,8.8741,8.8479,8.8545,57400.0
2007-12-24 12:00:00,13.51,13.56,13.5,13.53,71200.0,8.861,8.8938,8.8545,8.8741,71200.0
2007-12-24 12:30:00,13.54,13.59,13.54,13.56,136000.0,8.8807,8.9135,8.8807,8.8938,136000.0
2007-12-24 13:00:00,13.57,13.59,13.57,13.59,24000.0,8.9004,8.9135,8.9004,8.9135,24000.0
2007-12-24 13:30:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:00:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:30:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:00:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:30:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-26 09:30:00,13.71,13.71,13.21,13.24,126400.0,8.9922,8.9922,8.6642,8.6839,126400.0
2007-12-26 10:00:00,13.24,13.24,13.13,13.14,144800.0,8.6839,8.6839,8.6118,8.6183,144800.0
2007-12-26 10:30:00,13.14,13.14,13.12,13.13,95400.0,8.6183,8.6183,8.6052,8.6118,95400.0
2007-12-26 11:00:00,13.13,13.2,13.13,13.2,97600.0,8.6118,8.6577,8.6118,8.6577,97600.0
2007-12-26 11:30:00,13.19,13.2,13.12,13.13,54800.0,8.6511,8.6577,8.6052,8.6118,54800.0
2007-12-26 12:00:00,13.13,13.13,13.09,13.12,35600.0,8.6118,8.6118,8.5855,8.6052,35600.0
2007-12-26 12:30:00,13.12,13.2,13.11,13.17,50200.0,8.6052,8.6577,8.5987,8.638,50200.0
2007-12-26 13:00:00,13.17,13.21,13.15,13.17,46000.0,8.638,8.6642,8.6249,8.638,46000.0
2007-12-26 13:30:00,13.17,13.23,13.15,13.22,64200.0,8.638,8.6774,8.6249,8.6708,64200.0
2007-12-26 14:00:00,13.22,13.23,13.14,13.16,53000.0,8.6708,8.6774,8.6183,8.6315,53000.0
2007-12-26 14:30:00,13.17,13.23,13.16,13.22,69600.0,8.638,8.6774,8.6315,8.6708,69600.0
2007-12-26 15:00:00,13.22,13.24,13.21,13.22,62600.0,8.6708,8.6839,8.6642,8.6708,62600.0
2007-12-26 15:30:00,13.22,13.23,13.17,13.21,144200.0,8.6708,8.6774,8.638,8.6642,144200.0
2007-12-27 09:30:00,13.13,13.24,13.08,13.15,99600.0,8.6118,8.6839,8.579,8.6249,99600.0
2007-12-27 10:00:00,13.16,13.21,13.12,13.13,136600.0,8.6315,8.6642,8.6052,8.6118,136600.0
2007-12-27 10:30:00,13.13,13.15,13.1,13.12,81400.0,8.6118,8.6249,8.5921,8.6052,81400.0
2007-12-27 11:00:00,13.12,13.13,13.09,13.12,78000.0,8.6052,8.6118,8.5855,8.6052,78000.0
2007-12-27 11:30:00,13.12,13.21,13.11,13.21,61000.0,8.6052,8.6642,8.5987,8.6642,61000.0
2007-12-27 12:00:00,13.21,13.21,13.14,13.14,58200.0,8.6642,8.6642,8.6183,8.6183,58200.0
2007-12-27 12:30:00,13.13,13.21,13.13,13.17,111600.0,8.6118,8.6642,8.6118,8.638,111600.0
2007-12-27 13:00:00,13.18,13.22,13.15,13.19,103200.0,8.6446,8.6708,8.6249,8.6511,103200.0
2007-12-27 13:30:00,13.2,13.2,13.13,13.16,124800.0,8.6577,8.6577,8.6118,8.6315,124800.0
2007-12-27 14:00:00,13.15,13.19,13.15,13.19,75400.0,8.6249,8.6511,8.6249,8.6511,75400.0
2007-12-27 14:30:00,13.19,13.2,13.13,13.15,458400.0,8.6511,8.6577,8.6118,8.6249,458400.0
2007-12-27 15:00:00,13.15,13.21,13.13,13.17,173200.0,8.6249,8.6642,8.6118,8.638,173200.0
2007-12-27 15:30:00,13.17,13.18,13.12,13.16,516600.0,8.638,8.6446,8.6052,8.6315,516600.0
2007-12-28 09:30:00,13.25,13.72,13.22,13.28,349400.0,8.6905,8.9988,8.6708,8.7102,349400.0
2007-12-28 10:00:00,13.28,13.28,13.09,13.17,170400.0,8.7102,8.7102,8.5855,8.638,170400.0
2007-12-28 10:30:00,13.17,13.17,13.04,13.04,42800.0,8.638,8.638,8.5527,8.5527,42800.0
2007-12-28 11:00:00,13.04,13.08,13.03,13.08,237800.0,8.5527,8.579,8.5462,8.579,237800.0
2007-12-28 11:30:00,13.07,13.08,13.04,13.04,40600.0,8.5724,8.579,8.5527,8.5527,40600.0
2007-12-28 12:00:00,13.04,13.04,13.0,13.01,54400.0,8.5527,8.5527,8.5265,8.5331,54400.0
2007-12-28 12:30:00,13.01,13.01,12.97,13.0,132400.0,8.5331,8.5331,8.5068,8.5265,132400.0
2007-12-28 13:00:00,13.01,13.04,12.98,13.02,54000.0,8.5331,8.5527,8.5134,8.5396,54000.0
2007-12-28 13:30:00,13.02,13.03,12.99,13.0,46600.0,8.5396,8.5462,8.52,8.5265,46600.0
2007-12-28 14:00:00,13.0,13.04,12.98,13.0,84200.0,8.5265,8.5527,8.5134,8.5265,84200.0
2007-12-28 14:30:00,13.0,13.02,12.94,12.97,157400.0,8.5265,8.5396,8.4872,8.5068,157400.0
2007-12-28 15:00:00,12.97,13.03,12.95,13.02,84800.0,8.5068,8.5462,8.4937,8.5396,84800.0
2007-12-28 15:30:00,13.02,13.03,12.97,12.99,158000.0,8.5396,8.5462,8.5068,8.52,158000.0
2007-12-31 09:30:00,12.95,13.1,12.92,12.97,174400.0,8.4937,8.5921,8.474,8.5068,174400.0
2007-12-31 10:00:00,12.97,13.06,12.97,13.01,231600.0,8.5068,8.5659,8.5068,8.5331,231600.0
2007-12-31 10:30:00,13.01,13.02,12.97,13.0,111600.0,8.5331,8.5396,8.5068,8.5265,111600.0
2007-12-31 11:00:00,12.99,13.02,12.97,12.98,62800.0,8.52,8.5396,8.5068,8.5134,62800.0
2007-12-31 11:30:00,12.99,13.02,12.99,13.01,81800.0,8.52,8.5396,8.52,8.5331,81800.0
2007-12-31 12:00:00,13.01,13.06,12.99,13.02,165800.0,8.5331,8.5659,8.52,8.5396,165800.0
2007-12-31 12:30:00,13.02,13.02,12.98,13.01,136200.0,8.5396,8.5396,8.5134,8.5331,136200.0
2007-12-31 13:00:00,13.01,13.06,13.01,13.04,86400.0,8.5331,8.5659,8.5331,8.5527,86400.0
2007-12-31 13:30:00,13.04,13.1,13.03,13.07,142600.0,8.5527,8.5921,8.5462,8.5724,142600.0
2007-12-31 14:00:00,13.07,13.1,13.03,13.06,117600.0,8.5724,8.5921,8.5462,8.5659,117600.0
2007-12-31 14:30:00,13.06,13.09,13.03,13.08,80200.0,8.5659,8.5855,8.5462,8.579,80200.0
2007-12-31 15:00:00,13.08,13.12,13.06,13.11,85600.0,8.579,8.6052,8.5659,8.5987,85600.0
2007-12-31 15:30:00,13.1,13.1,12.96,12.96,323200.0,8.5921,8.5921,8.5003,8.5003,323200.0
2008-01-02 09:30:00,13.02,13.11,12.92,12.97,204800.0,8.5396,8.5987,8.474,8.5068,204800.0
2008-01-02 10:00:00,12.97,12.97,12.76,12.8,129000.0,8.5068,8.5068,8.3691,8.3953,129000.0
2008-01-02 10:30:00,12.79,12.85,12.74,12.76,93800.0,8.3888,8.4281,8.356,8.3691,93800.0
2008-01-02 11:00:00,12.77,12.79,12.6,12.63,224800.0,8.3757,8.3888,8.2642,8.2838,224800.0
2008-01-02 11:30:00,12.63,12.65,12.58,12.65,114200.0,8.2838,8.297,8.251,8.297,114200.0
2008-01-02 12:00:00,12.65,12.66,12.5,12.52,220400.0,8.297,8.3035,8.1986,8.2117,220400.0
2008-01-02 12:30:00,12.52,12.57,12.49,12.55,147600.0,8.2117,8.2445,8.192,8.2314,147600.0
2008-01-02 13:00:00,12.55,12.55,12.49,12.55,140800.0,8.2314,8.2314,8.192,8.2314,140800.0
2008-01-02 13:30:00,12.55,12.6,12.54,12.59,147200.0,8.2314,8.2642,8.2248,8.2576,147200.0
2008-01-02 14:00:00,12.6,12.65,12.56,12.59,215200.0,8.2642,8.297,8.2379,8.2576,215200.0
2008-01-02 14:30:00,12.59,12.62,12.54,12.55,109600.0,8.2576,8.2773,8.2248,8.2314,109600.0
2008-01-02 15:00:00,12.54,12.56,12.49,12.49,175400.0,8.2248,8.2379,8.192,8.192,175400.0
2008-01-02 15:30:00,12.49,12.51,12.42,12.45,328400.0,8.192,8.2051,8.1461,8.1658,328400.0
2008-01-03 09:30:00,12.5,12.54,12.25,12.35,247200.0,8.1986,8.2248,8.0346,8.1002,247200.0
2008-01-03 10:00:00,12.36,12.54,12.34,12.38,197800.0,8.1067,8.2248,8.0936,8.1199,197800.0
2008-01-03 10:30:00,12.4,12.46,12.34,12.37,136800.0,8.133,8.1723,8.0936,8.1133,136800.0
2008-01-03 11:00:00,12.37,12.37,12.25,12.26,210800.0,8.1133,8.1133,8.0346,8.0412,210800.0
2008-01-03 11:30:00,12.26,12.27,12.25,12.26,116800.0,8.0412,8.0477,8.0346,8.0412,116800.0
2008-01-03 12:00:00,12.26,12.28,12.19,12.2,170200.0,8.0412,8.0543,7.9952,8.0018,170200.0
2008-01-03 12:30:00,12.2,12.25,12.2,12.23,119400.0,8.0018,8.0346,8.0018,8.0215,119400.0
2008-01-03 13:00:00,12.22,12.22,12.0,12.01,330400.0,8.0149,8.0149,7.8706,7.8772,330400.0
2008-01-03 13:30:00,12.01,12.04,12.01,12.02,185400.0,7.8772,7.8969,7.8772,7.8837,185400.0
2008-01-03 14:00:00,12.02,12.04,11.99,12.02,1956000.0,7.8837,7.8969,7.8641,7.8837,1956000.0
2008-01-03 14:30:00,12.02,12.11,12.0,12.08,146600.0,7.8837,7.9428,7.8706,7.9231,146600.0
2008-01-03 15:00:00,12.08,12.08,12.0,12.01,360000.0,7.9231,7.9231,7.8706,7.8772,360000.0
2008-01-03 15:30:00,12.02,12.05,11.99,12.04,469200.0,7.8837,7.9034,7.8641,7.8969,469200.0
2008-01-04 09:30:00,11.84,11.92,11.44,11.47,748200.0,7.7657,7.8182,7.5033,7.523,748200.0
2008-01-04 10:00:00,11.47,11.52,11.43,11.51,389000.0,7.523,7.5558,7.4968,7.5492,389000.0
2008-01-04 10:30:00,11.51,11.55,11.49,11.54,456800.0,7.5492,7.5755,7.5361,7.5689,456800.0
2008-01-04 11:00:00,11.54,11.54,11.47,11.51,298200.0,7.5689,7.5689,7.523,7.5492,298200.0
2008-01-04 11:30:00,11.51,11.63,11.51,11.63,288000.0,7.5492,7.6279,7.5492,7.6279,288000.0
2008-01-04 12:00:00,11.63,11.66,11.57,11.62,200600.0,7.6279,7.6476,7.5886,7.6214,200600.0
2008-01-04 12:30:00,11.63,11.63,11.56,11.59,89800.0,7.6279,7.6279,7.582,7.6017,89800.0
2008-01-04 13:00:00,11.6,11.65,11.59,11.65,173800.0,7.6083,7.6411,7.6017,7.6411,173800.0
2008-01-04 13:30:00,11.63,11.72,11.61,11.63,407600.0,7.6279,7.687,7.6148,7.6279,407600.0
2008-01-04 14:00:00,11.63,11.67,11.62,11.65,173800.0,7.6279,7.6542,7.6214,7.6411,173800.0
2008-01-04 14:30:00,11.65,11.67,11.62,11.65,368800.0,7.6411,7.6542,7.6214,7.6411,368800.0
2008-01-04 15:00:00,11.66,11.8,11.63,11.8,400400.0,7.6476,7.7395,7.6279,7.7395,400400.0
2008-01-04 15:30:00,11.8,11.81,11.72,11.75,786400.0,7.7395,7.746,7.687,7.7067,786400.0
2008-01-07 09:30:00,11.8,11.93,11.59,11.69,308200.0,7.7395,7.8247,7.6017,7.6673,308200.0
2008-01-07 10:00:00,11.68,11.69,11.5,11.53,304800.0,7.6607,7.6673,7.5427,7.5624,304800.0
2008-01-07 10:30:00,11.52,11.57,11.51,11.55,283800.0,7.5558,7.5886,7.5492,7.5755,283800.0
2008-01-07 11:00:00,11.56,11.9,11.56,11.88,686200.0,7.582,7.805,7.582,7.7919,686200.0
2008-01-07 11:30:00,11.88,12.06,11.87,11.94,409200.0,7.7919,7.91,7.7854,7.8313,409200.0
2008-01-07 12:00:00,11.93,11.93,11.76,11.89,160400.0,7.8247,7.8247,7.7132,7.7985,160400.0
2008-01-07 12:30:00,11.9,12.02,11.89,12.01,150800.0,7.805,7.8837,7.7985,7.8772,150800.0
2008-01-07 13:00:00,11.99,12.05,11.97,12.04,359400.0,7.8641,7.9034,7.851,7.8969,359400.0
2008-01-07 13:30:00,12.03,12.03,11.85,11.88,352800.0,7.8903,7.8903,7.7722,7.7919,352800.0
2008-01-07 14:00:00,11.88,11.9,11.76,11.8,213200.0,7.7919,7.805,7.7132,7.7395,213200.0
2008-01-07 14:30:00,11.79,11.85,11.74,11.8,251400.0,7.7329,7.7722,7.7001,7.7395,251400.0
2008-01-07 15:00:00,11.81,11.83,11.76,11.79,129000.0,7.746,7.7591,7.7132,7.7329,129000.0
2008-01-07 15:30:00,11.8,11.9,11.75,11.85,330800.0,7.7395,7.805,7.7067,7.7722,330800.0
2008-01-08 09:30:00,11.88,11.99,11.75,11.97,217200.0,7.7919,7.8641,7.7067,7.851,217200.0
2008-01-08 10:00:00,11.97,12.05,11.88,11.9,167400.0,7.851,7.9034,7.7919,7.805,167400.0
2008-01-08 10:30:00,11.9,11.96,11.88,11.9,138600.0,7.805,7.8444,7.7919,7.805,138600.0
2008-01-08 11:00:00,11.91,11.94,11.81,11.86,256600.0,7.8116,7.8313,7.746,7.7788,256600.0
2008-01-08 11:30:00,11.86,11.86,11.74,11.78,256400.0,7.7788,7.7788,7.7001,7.7263,256400.0
2008-01-08 12:00:00,11.77,11.77,11.7,11.75,142800.0,7.7198,7.7198,7.6739,7.7067,142800.0
2008-01-08 12:30:00,11.75,11.77,11.74,11.75,201000.0,7.7067,7.7198,7.7001,7.7067,201000.0
2008-01-08 13:00:00,11.74,11.89,11.74,11.88,186000.0,7.7001,7.7985,7.7001,7.7919,186000.0
2008-01-08 13:30:00,11.88,11.9,11.81,11.87,86000.0,7.7919,7.805,7.746,7.7854,86000.0
2008-01-08 14:00:00,11.86,11.95,11.86,11.95,104400.0,7.7788,7.8378,7.7788,7.8378,104400.0
2008-01-08 14:30:00,11.95,11.97,11.74,11.74,169400.0,7.8378,7.851,7.7001,7.7001,169400.0
2008-01-08 15:00:00,11.76,11.77,11.7,11.74,636400.0,7.7132,7.7198,7.6739,7.7001,636400.0
2008-01-08 15:30:00,11.74,11.81,11.63,11.63,400200.0,7.7001,7.746,7.6279,7.6279,400200.0
2008-01-09 09:30:00,11.67,11.81,11.58,11.67,268400.0,7.6542,7.746,7.5952,7.6542,268400.0
2008-01-09 10:00:00,11.68,11.75,11.65,11.75,299800.0,7.6607,7.7067,7.6411,7.7067,299800.0
2008-01-09 10:30:00,11.76,11.84,11.74,11.82,446000.0,7.7132,7.7657,7.7001,7.7526,446000.0
2008-01-09 11:00:00,11.83,11.84,11.74,11.81,292800.0,7.7591,7.7657,7.7001,7.746,292800.0
2008-01-09 11:30:00,11.81,11.82,11.67,11.67,792400.0,7.746,7.7526,7.6542,7.6542,792400.0
2008-01-09 12:00:00,11.66,11.72,11.63,11.69,379800.0,7.6476,7.687,7.6279,7.6673,379800.0
2008-01-09 12:30:00,11.69,11.7,11.53,11.63,422400.0,7.6673,7.6739,7.5624,7.6279,422400.0
2008-01-09 13:00:00,11.62,11.68,11.54,11.61,173800.0,7.6214,7.6607,7.5689,7.6148,173800.0
2008-01-09 13:30:00,11.61,11.63,11.54,11.6,185200.0,7.6148,7.6279,7.5689,7.6083,185200.0
2008-01-09 14:00:00,11.6,11.62,11.47,11.55,296800.0,7.6083,7.6214,7.523,7.5755,296800.0
2008-01-09 14:30:00,11.55,11.78,11.54,11.7,262600.0,7.5755,7.7263,7.5689,7.6739,262600.0
2008-01-09 15:00:00,11.71,11.87,11.7,11.8,314200.0,7.6804,7.7854,7.6739,7.7395,314200.0
2008-01-09 15:30:00,11.81,11.99,11.72,11.93,582800.0,7.746,7.8641,7.687,7.8247,582800.0
2008-01-10 09:30:00,11.81,11.9,11.48,11.88,314400.0,7.746,7.805,7.5296,7.7919,314400.0
2008-01-10 10:00:00,11.9,11.93,11.8,11.83,160600.0,7.805,7.8247,7.7395,7.7591,160600.0
2008-01-10 10:30:00,11.82,11.84,11.63,11.67,155000.0,7.7526,7.7657,7.6279,7.6542,155000.0
2008-01-10 11:00:00,11.67,11.72,11.59,11.7,169000.0,7.6542,7.687,7.6017,7.6739,169000.0
2008-01-10 11:30:00,11.7,11.8,11.67,11.79,184600.0,7.6739,7.7395,7.6542,7.7329,184600.0
2008-01-10 12:00:00,11.78,11.97,11.69,11.83,293000.0,7.7263,7.851,7.6673,7.7591,293000.0
2008-01-10 12:30:00,11.83,11.89,11.67,11.81,99000.0,7.7591,7.7985,7.6542,7.746,99000.0
2008-01-10 13:00:00,11.81,11.92,11.69,11.69,200400.0,7.746,7.8182,7.6673,7.6673,200400.0
2008-01-10 13:30:00,11.7,11.72,11.55,11.65,278000.0,7.6739,7.687,7.5755,7.6411,278000.0
2008-01-10 14:00:00,11.65,11.69,11.56,11.62,337800.0,7.6411,7.6673,7.582,7.6214,337800.0
2008-01-10 14:30:00,11.63,11.9,11.63,11.88,276400.0,7.6279,7.805,7.6279,7.7919,276400.0
2008-01-10 15:00:00,11.9,11.93,11.85,11.88,411600.0,7.805,7.8247,7.7722,7.7919,411600.0
2008-01-10 15:30:00,11.88,11.96,11.74,11.8,821000.0,7.7919,7.8444,7.7001,7.7395,821000.0
2008-01-11 09:30:00,11.69,11.72,11.31,11.36,238400.0,7.6673,7.687,7.4181,7.4509,238400.0
2008-01-11 10:00:00,11.34,11.34,11.21,11.27,298200.0,7.4377,7.4377,7.3525,7.3918,298200.0
2008-01-11 10:30:00,11.27,11.37,11.27,11.33,213800.0,7.3918,7.4574,7.3918,7.4312,213800.0
2008-01-11 11:00:00,11.35,11.35,11.25,11.31,122400.0,7.4443,7.4443,7.3787,7.4181,122400.0
2008-01-11 11:30:00,11.33,11.46,11.33,11.36,173800.0,7.4312,7.5164,7.4312,7.4509,173800.0
2008-01-11 12:00:00,11.36,11.4,11.3,11.35,249800.0,7.4509,7.4771,7.4115,7.4443,249800.0
2008-01-11 12:30:00,11.35,11.4,11.3,11.39,545000.0,7.4443,7.4771,7.4115,7.4705,545000.0
2008-01-11 13:00:00,11.4,11.4,11.19,11.22,197400.0,7.4771,7.4771,7.3394,7.359,197400.0
2008-01-11 13:30:00,11.22,11.32,11.13,11.14,199800.0,7.359,7.4246,7.3,7.3066,199800.0
2008-01-11 14:00:00,11.14,11.17,11.11,11.16,203200.0,7.3066,7.3262,7.2869,7.3197,203200.0
2008-01-11 14:30:00,11.16,11.17,11.06,11.11,285800.0,7.3197,7.3262,7.2541,7.2869,285800.0
2008-01-11 15:00:00,11.11,11.15,11.04,11.15,327600.0,7.2869,7.3131,7.241,7.3131,327600.0
2008-01-11 15:30:00,11.15,11.18,11.06,11.09,461400.0,7.3131,7.3328,7.2541,7.2738,461400.0
2008-01-14 09:30:00,11.15,11.15,10.7,10.86,547000.0,7.3131,7.3131,7.018,7.1229,547000.0
2008-01-14 10:00:00,10.86,11.0,10.83,10.95,279000.0,7.1229,7.2147,7.1032,7.1819,279000.0
2008-01-14 10:30:00,10.96,10.99,10.93,10.95,245400.0,7.1885,7.2082,7.1688,7.1819,245400.0
2008-01-14 11:00:00,10.94,11.03,10.92,10.97,471800.0,7.1754,7.2344,7.1623,7.1951,471800.0
2008-01-14 11:30:00,10.97,11.01,10.93,10.93,117600.0,7.1951,7.2213,7.1688,7.1688,117600.0
2008-01-14 12:00:00,10.91,10.95,10.88,10.92,152400.0,7.1557,7.1819,7.136,7.1623,152400.0
2008-01-14 12:30:00,10.92,10.95,10.9,10.94,207000.0,7.1623,7.1819,7.1492,7.1754,207000.0
2008-01-14 13:00:00,10.94,11.04,10.94,11.02,362800.0,7.1754,7.241,7.1754,7.2279,362800.0
2008-01-14 13:30:00,11.01,11.04,10.97,11.03,95200.0,7.2213,7.241,7.1951,7.2344,95200.0
2008-01-14 14:00:00,11.03,11.08,11.0,11.05,201000.0,7.2344,7.2672,7.2147,7.2475,201000.0
2008-01-14 14:30:00,11.05,11.1,11.03,11.09,248000.0,7.2475,7.2803,7.2344,7.2738,248000.0
2008-01-14 15:00:00,11.09,11.13,11.06,11.11,504200.0,7.2738,7.3,7.2541,7.2869,504200.0
2008-01-14 15:30:00,11.1,11.17,11.09,11.11,686000.0,7.2803,7.3262,7.2738,7.2869,686000.0
2008-01-15 09:30:00,9.48,10.18,9.48,10.18,2308400.0,6.2178,6.6769,6.2178,6.6769,2308400.0
2008-01-15 10:00:00,10.18,10.33,9.92,9.96,1408400.0,6.6769,6.7753,6.5064,6.5326,1408400.0
2008-01-15 10:30:00,9.96,10.05,9.86,9.94,1031200.0,6.5326,6.5917,6.467,6.5195,1031200.0
2008-01-15 11:00:00,9.95,10.01,9.9,9.92,607200.0,6.5261,6.5654,6.4933,6.5064,607200.0
2008-01-15 11:30:00,9.92,9.92,9.79,9.88,472000.0,6.5064,6.5064,6.4211,6.4802,472000.0
2008-01-15 12:00:00,9.88,10.02,9.87,10.0,2743800.0,6.4802,6.572,6.4736,6.5589,2743800.0
2008-01-15 12:30:00,10.0,10.04,9.96,10.0,1115800.0,6.5589,6.5851,6.5326,6.5589,1115800.0
2008-01-15 13:00:00,9.99,10.08,9.95,9.99,652200.0,6.5523,6.6113,6.5261,6.5523,652200.0
2008-01-15 13:30:00,9.99,10.01,9.95,9.97,385200.0,6.5523,6.5654,6.5261,6.5392,385200.0
2008-01-15 14:00:00,9.97,10.03,9.96,10.02,1251200.0,6.5392,6.5785,6.5326,6.572,1251200.0
2008-01-15 14:30:00,10.02,10.05,9.96,9.97,846000.0,6.572,6.5917,6.5326,6.5392,846000.0
2008-01-15 15:00:00,9.97,9.97,9.85,9.93,777600.0,6.5392,6.5392,6.4605,6.5129,777600.0
2008-01-15 15:30:00,9.93,10.01,9.9,10.0,916400.0,6.5129,6.5654,6.4933,6.5589,916400.0
2008-01-16 09:30:00,9.89,10.46,9.88,10.28,909800.0,6.4867,6.8606,6.4802,6.7425,909800.0
2008-01-16 10:00:00,10.28,10.28,10.11,10.12,654000.0,6.7425,6.7425,6.631,6.6376,654000.0
2008-01-16 10:30:00,10.13,10.18,10.07,10.1,562600.0,6.6441,6.6769,6.6048,6.6244,562600.0
2008-01-16 11:00:00,10.1,10.32,10.08,10.14,535800.0,6.6244,6.7687,6.6113,6.6507,535800.0
2008-01-16 11:30:00,10.14,10.22,10.09,10.21,331400.0,6.6507,6.7032,6.6179,6.6966,331400.0
2008-01-16 12:00:00,10.21,10.24,10.12,10.15,498600.0,6.6966,6.7163,6.6376,6.6572,498600.0
2008-01-16 12:30:00,10.15,10.28,10.15,10.25,583600.0,6.6572,6.7425,6.6572,6.7228,583600.0
2008-01-16 13:00:00,10.25,10.29,10.23,10.26,477400.0,6.7228,6.7491,6.7097,6.7294,477400.0
2008-01-16 13:30:00,10.25,10.3,10.24,10.28,506600.0,6.7228,6.7556,6.7163,6.7425,506600.0
2008-01-16 14:00:00,10.28,10.45,10.25,10.43,617000.0,6.7425,6.854,6.7228,6.8409,617000.0
2008-01-16 14:30:00,10.42,10.56,10.41,10.42,494400.0,6.8343,6.9262,6.8278,6.8343,494400.0
2008-01-16 15:00:00,10.42,10.45,10.38,10.45,419800.0,6.8343,6.854,6.8081,6.854,419800.0
2008-01-16 15:30:00,10.46,10.47,10.27,10.28,563800.0,6.8606,6.8671,6.7359,6.7425,563800.0
2008-01-17 09:30:00,10.34,10.56,10.27,10.54,329000.0,6.7819,6.9262,6.7359,6.913,329000.0
2008-01-17 10:00:00,10.54,10.77,10.42,10.56,590200.0,6.913,7.0639,6.8343,6.9262,590200.0
2008-01-17 10:30:00,10.56,10.6,10.42,10.57,486000.0,6.9262,6.9524,6.8343,6.9327,486000.0
2008-01-17 11:00:00,10.58,10.65,10.52,10.56,367000.0,6.9393,6.9852,6.8999,6.9262,367000.0
2008-01-17 11:30:00,10.58,10.58,10.42,10.46,263400.0,6.9393,6.9393,6.8343,6.8606,263400.0
2008-01-17 12:00:00,10.46,10.51,10.4,10.45,366800.0,6.8606,6.8934,6.8212,6.854,366800.0
2008-01-17 12:30:00,10.45,10.49,10.35,10.37,237000.0,6.854,6.8802,6.7884,6.8015,237000.0
2008-01-17 13:00:00,10.37,10.47,10.35,10.41,314000.0,6.8015,6.8671,6.7884,6.8278,314000.0
2008-01-17 13:30:00,10.41,10.49,10.37,10.39,220000.0,6.8278,6.8802,6.8015,6.8147,220000.0
2008-01-17 14:00:00,10.4,10.49,10.35,10.35,452600.0,6.8212,6.8802,6.7884,6.7884,452600.0
2008-01-17 14:30:00,10.35,10.43,10.32,10.37,642000.0,6.7884,6.8409,6.7687,6.8015,642000.0
2008-01-17 15:00:00,10.38,10.48,10.34,10.38,418000.0,6.8081,6.8737,6.7819,6.8081,418000.0
2008-01-17 15:30:00,10.38,10.4,10.22,10.28,761600.0,6.8081,6.8212,6.7032,6.7425,761600.0
2008-01-18 09:30:00,10.3,10.63,10.3,10.48,624200.0,6.7556,6.9721,6.7556,6.8737,624200.0
2008-01-18 10:00:00,10.49,10.93,10.49,10.91,977200.0,6.8802,7.1688,6.8802,7.1557,977200.0
2008-01-18 10:30:00,10.92,10.93,10.81,10.9,568200.0,7.1623,7.1688,7.0901,7.1492,568200.0
2008-01-18 11:00:00,10.9,10.92,10.56,10.64,637000.0,7.1492,7.1623,6.9262,6.9786,637000.0
2008-01-18 11:30:00,10.63,10.75,10.62,10.67,719800.0,6.9721,7.0508,6.9655,6.9983,719800.0
2008-01-18 12:00:00,10.67,10.75,10.63,10.75,388000.0,6.9983,7.0508,6.9721,7.0508,388000.0
2008-01-18 12:30:00,10.76,10.79,10.53,10.59,842800.0,7.0573,7.077,6.9065,6.9458,842800.0
2008-01-18 13:00:00,10.59,10.63,10.51,10.54,510600.0,6.9458,6.9721,6.8934,6.913,510600.0
2008-01-18 13:30:00,10.53,10.63,10.53,10.58,515400.0,6.9065,6.9721,6.9065,6.9393,515400.0
2008-01-18 14:00:00,10.57,10.64,10.55,10.58,468600.0,6.9327,6.9786,6.9196,6.9393,468600.0
2008-01-18 14:30:00,10.57,10.61,10.47,10.53,760200.0,6.9327,6.9589,6.8671,6.9065,760200.0
2008-01-18 15:00:00,10.53,10.56,10.49,10.52,742000.0,6.9065,6.9262,6.8802,6.8999,742000.0
2008-01-18 15:30:00,10.53,10.65,10.51,10.62,1126200.0,6.9065,6.9852,6.8934,6.9655,1126200.0
2008-01-22 09:30:00,10.22,11.28,10.22,11.03,966400.0,6.7032,7.3984,6.7032,7.2344,966400.0
2008-01-22 10:00:00,11.04,11.22,10.83,10.83,1316400.0,7.241,7.359,7.1032,7.1032,1316400.0
2008-01-22 10:30:00,10.85,11.08,10.78,11.02,1146600.0,7.1164,7.2672,7.0704,7.2279,1146600.0
2008-01-22 11:00:00,11.02,11.55,11.0,11.4,1480600.0,7.2279,7.5755,7.2147,7.4771,1480600.0
2008-01-22 11:30:00,11.41,11.74,11.34,11.7,2228800.0,7.4837,7.7001,7.4377,7.6739,2228800.0
2008-01-22 12:00:00,11.71,11.92,11.67,11.8,1260800.0,7.6804,7.8182,7.6542,7.7395,1260800.0
2008-01-22 12:30:00,11.79,11.92,11.71,11.8,1396200.0,7.7329,7.8182,7.6804,7.7395,1396200.0
2008-01-22 13:00:00,11.8,11.88,11.77,11.82,680400.0,7.7395,7.7919,7.7198,7.7526,680400.0
2008-01-22 13:30:00,11.83,11.88,11.75,11.81,719200.0,7.7591,7.7919,7.7067,7.746,719200.0
2008-01-22 14:00:00,11.81,11.94,11.74,11.9,1297400.0,7.746,7.8313,7.7001,7.805,1297400.0
2008-01-22 14:30:00,11.9,11.97,11.83,11.93,843200.0,7.805,7.851,7.7591,7.8247,843200.0
2008-01-22 15:00:00,11.93,12.06,11.81,11.93,988400.0,7.8247,7.91,7.746,7.8247,988400.0
2008-01-22 15:30:00,11.93,12.15,11.84,11.88,1835200.0,7.8247,7.969,7.7657,7.7919,1835200.0
2008-01-23 09:30:00,11.6,11.63,11.46,11.63,1743200.0,7.6432,7.663,7.551,7.663,1743200.0
2008-01-23 10:00:00,11.62,12.31,11.61,12.21,981200.0,7.6564,8.111,7.6498,8.0451,981200.0
2008-01-23 10:30:00,12.2,12.2,11.93,11.94,764600.0,8.0386,8.0386,7.8607,7.8672,764600.0
2008-01-23 11:00:00,11.95,12.04,11.9,11.96,428400.0,7.8738,7.9331,7.8409,7.8804,428400.0
2008-01-23 11:30:00,11.96,11.96,11.76,11.88,558600.0,7.8804,7.8804,7.7486,7.8277,558600.0
2008-01-23 12:00:00,11.87,11.88,11.78,11.85,404400.0,7.8211,7.8277,7.7618,7.8079,404400.0
2008-01-23 12:30:00,11.84,11.85,11.65,11.7,669600.0,7.8014,7.8079,7.6762,7.7091,669600.0
2008-01-23 13:00:00,11.69,11.79,11.67,11.75,811800.0,7.7025,7.7684,7.6893,7.7421,811800.0
2008-01-23 13:30:00,11.76,11.87,11.65,11.77,886200.0,7.7486,7.8211,7.6762,7.7552,886200.0
2008-01-23 14:00:00,11.78,12.21,11.75,12.2,644800.0,7.7618,8.0451,7.7421,8.0386,644800.0
2008-01-23 14:30:00,12.2,12.2,12.01,12.13,601400.0,8.0386,8.0386,7.9134,7.9924,601400.0
2008-01-23 15:00:00,12.13,12.53,12.12,12.51,915800.0,7.9924,8.256,7.9858,8.2428,915800.0
2008-01-23 15:30:00,12.51,12.69,12.47,12.52,1003600.0,8.2428,8.3614,8.2165,8.2494,1003600.0
2008-01-24 09:30:00,12.39,12.92,12.39,12.88,1067600.0,8.1637,8.513,8.1637,8.4866,1067600.0
2008-01-24 10:00:00,12.88,12.93,12.5,12.55,1211400.0,8.4866,8.5195,8.2362,8.2692,1211400.0
2008-01-24 10:30:00,12.55,12.57,12.46,12.5,660000.0,8.2692,8.2823,8.2099,8.2362,660000.0
2008-01-24 11:00:00,12.5,12.5,12.25,12.35,609600.0,8.2362,8.2362,8.0715,8.1374,609600.0
2008-01-24 11:30:00,12.36,12.38,12.24,12.36,412000.0,8.144,8.1572,8.0649,8.144,412000.0
2008-01-24 12:00:00,12.36,12.5,12.24,12.24,485200.0,8.144,8.2362,8.0649,8.0649,485200.0
2008-01-24 12:30:00,12.27,12.28,12.1,12.27,426800.0,8.0847,8.0913,7.9727,8.0847,426800.0
2008-01-24 13:00:00,12.27,12.35,12.15,12.29,274600.0,8.0847,8.1374,8.0056,8.0979,274600.0
2008-01-24 13:30:00,12.29,12.38,12.24,12.26,402600.0,8.0979,8.1572,8.0649,8.0781,402600.0
2008-01-24 14:00:00,12.26,12.33,12.13,12.24,425600.0,8.0781,8.1242,7.9924,8.0649,425600.0
2008-01-24 14:30:00,12.24,12.31,12.13,12.15,379800.0,8.0649,8.111,7.9924,8.0056,379800.0
2008-01-24 15:00:00,12.15,12.19,12.08,12.1,525000.0,8.0056,8.032,7.9595,7.9727,525000.0
2008-01-24 15:30:00,12.1,12.25,12.1,12.24,840000.0,7.9727,8.0715,7.9727,8.0649,840000.0
2008-01-25 09:30:00,12.31,12.37,12.07,12.08,260000.0,8.111,8.1506,7.9529,7.9595,260000.0
2008-01-25 10:00:00,12.06,12.08,11.9,11.94,420600.0,7.9463,7.9595,7.8409,7.8672,420600.0
2008-01-25 10:30:00,11.94,11.94,11.78,11.79,392800.0,7.8672,7.8672,7.7618,7.7684,392800.0
2008-01-25 11:00:00,11.8,11.86,11.72,11.85,553800.0,7.775,7.8145,7.7223,7.8079,553800.0
2008-01-25 11:30:00,11.85,11.99,11.84,11.99,357000.0,7.8079,7.9002,7.8014,7.9002,357000.0
2008-01-25 12:00:00,11.99,12.05,11.96,12.01,232000.0,7.9002,7.9397,7.8804,7.9134,232000.0
2008-01-25 12:30:00,12.01,12.01,11.83,11.83,221200.0,7.9134,7.9134,7.7948,7.7948,221200.0
2008-01-25 13:00:00,11.83,11.84,11.77,11.8,342600.0,7.7948,7.8014,7.7552,7.775,342600.0
2008-01-25 13:30:00,11.8,11.81,11.66,11.72,380400.0,7.775,7.7816,7.6827,7.7223,380400.0
2008-01-25 14:00:00,11.71,11.74,11.62,11.63,234800.0,7.7157,7.7355,7.6564,7.663,234800.0
2008-01-25 14:30:00,11.63,11.68,11.46,11.49,590200.0,7.663,7.6959,7.551,7.5707,590200.0
2008-01-25 15:00:00,11.49,11.68,11.47,11.6,851000.0,7.5707,7.6959,7.5576,7.6432,851000.0
2008-01-25 15:30:00,11.61,11.67,11.51,11.59,666800.0,7.6498,7.6893,7.5839,7.6366,666800.0
2008-01-28 09:30:00,11.55,12.0,11.53,12.0,513600.0,7.6103,7.9068,7.5971,7.9068,513600.0
2008-01-28 10:00:00,12.0,12.06,11.76,12.03,503000.0,7.9068,7.9463,7.7486,7.9265,503000.0
2008-01-28 10:30:00,12.02,12.28,12.01,12.25,414200.0,7.92,8.0913,7.9134,8.0715,414200.0
2008-01-28 11:00:00,12.25,12.36,12.15,12.15,420400.0,8.0715,8.144,8.0056,8.0056,420400.0
2008-01-28 11:30:00,12.15,12.21,12.04,12.06,256600.0,8.0056,8.0451,7.9331,7.9463,256600.0
2008-01-28 12:00:00,12.06,12.1,11.99,12.02,253600.0,7.9463,7.9727,7.9002,7.92,253600.0
2008-01-28 12:30:00,12.02,12.12,11.97,12.08,351400.0,7.92,7.9858,7.887,7.9595,351400.0
2008-01-28 13:00:00,12.09,12.23,12.07,12.17,319400.0,7.9661,8.0583,7.9529,8.0188,319400.0
2008-01-28 13:30:00,12.17,12.28,12.15,12.23,285400.0,8.0188,8.0913,8.0056,8.0583,285400.0
2008-01-28 14:00:00,12.23,12.34,12.22,12.31,260400.0,8.0583,8.1308,8.0517,8.111,260400.0
2008-01-28 14:30:00,12.31,12.65,12.31,12.53,796000.0,8.111,8.3351,8.111,8.256,796000.0
2008-01-28 15:00:00,12.54,12.56,12.43,12.48,652600.0,8.2626,8.2758,8.1901,8.223,652600.0
2008-01-28 15:30:00,12.48,12.69,12.47,12.69,910800.0,8.223,8.3614,8.2165,8.3614,910800.0
2008-01-29 09:30:00,12.79,12.79,12.48,12.51,422400.0,8.4273,8.4273,8.223,8.2428,422400.0
2008-01-29 10:00:00,12.51,12.62,12.32,12.59,347800.0,8.2428,8.3153,8.1176,8.2955,347800.0
2008-01-29 10:30:00,12.6,12.63,12.49,12.62,211000.0,8.3021,8.3219,8.2296,8.3153,211000.0
2008-01-29 11:00:00,12.62,12.64,12.57,12.61,193600.0,8.3153,8.3285,8.2823,8.3087,193600.0
2008-01-29 11:30:00,12.61,12.65,12.6,12.65,124400.0,8.3087,8.3351,8.3021,8.3351,124400.0
2008-01-29 12:00:00,12.65,12.65,12.5,12.56,142000.0,8.3351,8.3351,8.2362,8.2758,142000.0
2008-01-29 12:30:00,12.58,12.61,12.52,12.61,125400.0,8.2889,8.3087,8.2494,8.3087,125400.0
2008-01-29 13:00:00,12.6,12.76,12.59,12.74,212000.0,8.3021,8.4075,8.2955,8.3944,212000.0
2008-01-29 13:30:00,12.74,12.87,12.72,12.81,246200.0,8.3944,8.48,8.3812,8.4405,246200.0
2008-01-29 14:00:00,12.81,12.84,12.78,12.81,325600.0,8.4405,8.4602,8.4207,8.4405,325600.0
2008-01-29 14:30:00,12.81,12.84,12.79,12.81,286400.0,8.4405,8.4602,8.4273,8.4405,286400.0
2008-01-29 15:00:00,12.81,12.86,12.8,12.83,280400.0,8.4405,8.4734,8.4339,8.4537,280400.0
2008-01-29 15:30:00,12.83,12.88,12.81,12.88,479800.0,8.4537,8.4866,8.4405,8.4866,479800.0
2008-01-30 09:30:00,12.85,12.92,12.7,12.78,361800.0,8.4668,8.513,8.368,8.4207,361800.0
2008-01-30 10:00:00,12.78,12.78,12.58,12.6,366800.0,8.4207,8.4207,8.2889,8.3021,366800.0
2008-01-30 10:30:00,12.6,12.66,12.6,12.65,393800.0,8.3021,8.3416,8.3021,8.3351,393800.0
2008-01-30 11:00:00,12.65,12.67,12.53,12.55,170400.0,8.3351,8.3482,8.256,8.2692,170400.0
2008-01-30 11:30:00,12.55,12.6,12.54,12.54,267000.0,8.2692,8.3021,8.2626,8.2626,267000.0
2008-01-30 12:00:00,12.54,12.59,12.53,12.54,201800.0,8.2626,8.2955,8.256,8.2626,201800.0
2008-01-30 12:30:00,12.54,12.55,12.44,12.47,195000.0,8.2626,8.2692,8.1967,8.2165,195000.0
2008-01-30 13:00:00,12.46,12.55,12.44,12.53,223400.0,8.2099,8.2692,8.1967,8.256,223400.0
2008-01-30 13:30:00,12.52,12.59,12.47,12.59,150600.0,8.2494,8.2955,8.2165,8.2955,150600.0
2008-01-30 14:00:00,12.59,12.87,12.58,12.83,186400.0,8.2955,8.48,8.2889,8.4537,186400.0
2008-01-30 14:30:00,12.8,12.81,12.35,12.76,367200.0,8.4339,8.4405,8.1374,8.4075,367200.0
2008-01-30 15:00:00,12.77,12.89,12.74,12.75,452600.0,8.4141,8.4932,8.3944,8.4009,452600.0
2008-01-30 15:30:00,12.76,12.81,12.61,12.64,820600.0,8.4075,8.4405,8.3087,8.3285,820600.0
2008-01-31 09:30:00,12.42,12.61,12.24,12.52,437200.0,8.1835,8.3087,8.0649,8.2494,437200.0
2008-01-31 10:00:00,12.53,12.75,12.51,12.74,338600.0,8.256,8.4009,8.2428,8.3944,338600.0
2008-01-31 10:30:00,12.74,12.96,12.7,12.95,301600.0,8.3944,8.5393,8.368,8.5327,301600.0
2008-01-31 11:00:00,12.95,13.17,12.9,13.16,251600.0,8.5327,8.6777,8.4998,8.6711,251600.0
2008-01-31 11:30:00,13.17,13.34,13.13,13.25,557600.0,8.6777,8.7897,8.6513,8.7304,557600.0
2008-01-31 12:00:00,13.24,13.26,13.06,13.12,424400.0,8.7238,8.737,8.6052,8.6447,424400.0
2008-01-31 12:30:00,13.12,13.21,13.1,13.17,255000.0,8.6447,8.704,8.6316,8.6777,255000.0
2008-01-31 13:00:00,13.21,13.29,13.16,13.26,227600.0,8.704,8.7568,8.6711,8.737,227600.0
2008-01-31 13:30:00,13.26,13.32,13.24,13.24,112800.0,8.737,8.7765,8.7238,8.7238,112800.0
2008-01-31 14:00:00,13.24,13.37,13.22,13.33,202400.0,8.7238,8.8095,8.7106,8.7831,202400.0
2008-01-31 14:30:00,13.32,13.42,13.29,13.42,166600.0,8.7765,8.8424,8.7568,8.8424,166600.0
2008-01-31 15:00:00,13.43,13.49,13.39,13.47,422000.0,8.849,8.8885,8.8226,8.8754,422000.0
2008-01-31 15:30:00,13.46,13.55,13.37,13.43,820200.0,8.8688,8.9281,8.8095,8.849,820200.0
2008-02-01 09:30:00,13.44,13.56,13.31,13.36,219000.0,8.8556,8.9347,8.7699,8.8029,219000.0
2008-02-01 10:00:00,13.37,13.69,13.37,13.66,479400.0,8.8095,9.0203,8.8095,9.0005,479400.0
2008-02-01 10:30:00,13.65,13.65,13.45,13.51,470000.0,8.994,8.994,8.8622,8.9017,470000.0
2008-02-01 11:00:00,13.51,13.53,13.43,13.47,237600.0,8.9017,8.9149,8.849,8.8754,237600.0
2008-02-01 11:30:00,13.47,13.54,13.43,13.51,222200.0,8.8754,8.9215,8.849,8.9017,222200.0
2008-02-01 12:00:00,13.51,13.67,13.49,13.67,383400.0,8.9017,9.0071,8.8885,9.0071,383400.0
2008-02-01 12:30:00,13.67,13.67,13.53,13.56,199400.0,9.0071,9.0071,8.9149,8.9347,199400.0
2008-02-01 13:00:00,13.56,13.66,13.56,13.63,226400.0,8.9347,9.0005,8.9347,8.9808,226400.0
2008-02-01 13:30:00,13.63,13.63,13.5,13.51,478400.0,8.9808,8.9808,8.8951,8.9017,478400.0
2008-02-01 14:00:00,13.51,13.61,13.5,13.6,261600.0,8.9017,8.9676,8.8951,8.961,261600.0
2008-02-01 14:30:00,13.61,13.71,13.6,13.71,262800.0,8.9676,9.0335,8.961,9.0335,262800.0
2008-02-01 15:00:00,13.7,13.76,13.68,13.75,401000.0,9.0269,9.0664,9.0137,9.0598,401000.0
2008-02-01 15:30:00,13.76,13.8,13.72,13.74,718400.0,9.0664,9.0928,9.0401,9.0533,718400.0
2008-02-04 09:30:00,13.76,13.76,13.41,13.44,493000.0,9.0664,9.0664,8.8358,8.8556,493000.0
2008-02-04 10:00:00,13.44,13.45,13.33,13.44,419400.0,8.8556,8.8622,8.7831,8.8556,419400.0
2008-02-04 10:30:00,13.43,13.43,13.27,13.38,273000.0,8.849,8.849,8.7436,8.8161,273000.0
2008-02-04 11:00:00,13.37,13.54,13.36,13.54,214400.0,8.8095,8.9215,8.8029,8.9215,214400.0
2008-02-04 11:30:00,13.54,13.6,13.5,13.5,243200.0,8.9215,8.961,8.8951,8.8951,243200.0
2008-02-04 12:00:00,13.5,13.55,13.5,13.5,287400.0,8.8951,8.9281,8.8951,8.8951,287400.0
2008-02-04 12:30:00,13.51,13.55,13.49,13.51,287000.0,8.9017,8.9281,8.8885,8.9017,287000.0
2008-02-04 13:00:00,13.51,13.53,13.33,13.33,466800.0,8.9017,8.9149,8.7831,8.7831,466800.0
2008-02-04 13:30:00,13.33,13.45,13.31,13.44,262400.0,8.7831,8.8622,8.7699,8.8556,262400.0
2008-02-04 14:00:00,13.44,13.46,13.41,13.43,332600.0,8.8556,8.8688,8.8358,8.849,332600.0
2008-02-04 14:30:00,13.43,13.45,13.31,13.39,438800.0,8.849,8.8622,8.7699,8.8226,438800.0
2008-02-04 15:00:00,13.39,13.45,13.38,13.42,453000.0,8.8226,8.8622,8.8161,8.8424,453000.0
2008-02-04 15:30:00,13.43,13.49,13.38,13.45,747400.0,8.849,8.8885,8.8161,8.8622,747400.0
2008-02-05 09:30:00,13.26,13.53,13.06,13.51,709800.0,8.737,8.9149,8.6052,8.9017,709800.0
2008-02-05 10:00:00,13.49,13.49,13.15,13.35,523800.0,8.8885,8.8885,8.6645,8.7963,523800.0
2008-02-05 10:30:00,13.37,13.46,13.22,13.24,487200.0,8.8095,8.8688,8.7106,8.7238,487200.0
2008-02-05 11:00:00,13.24,13.31,13.2,13.31,375600.0,8.7238,8.7699,8.6975,8.7699,375600.0
2008-02-05 11:30:00,13.31,13.36,13.25,13.26,354000.0,8.7699,8.8029,8.7304,8.737,354000.0
2008-02-05 12:00:00,13.27,13.29,13.24,13.25,350400.0,8.7436,8.7568,8.7238,8.7304,350400.0
2008-02-05 12:30:00,13.25,13.3,13.22,13.24,265200.0,8.7304,8.7633,8.7106,8.7238,265200.0
2008-02-05 13:00:00,13.23,13.3,13.1,13.12,242400.0,8.7172,8.7633,8.6316,8.6447,242400.0
2008-02-05 13:30:00,13.12,13.13,12.96,12.99,316000.0,8.6447,8.6513,8.5393,8.5591,316000.0
2008-02-05 14:00:00,12.99,12.99,12.89,12.92,569800.0,8.5591,8.5591,8.4932,8.513,569800.0
2008-02-05 14:30:00,12.9,13.0,12.88,12.92,412200.0,8.4998,8.5657,8.4866,8.513,412200.0
2008-02-05 15:00:00,12.92,12.92,12.72,12.77,567400.0,8.513,8.513,8.3812,8.4141,567400.0
2008-02-05 15:30:00,12.77,12.83,12.74,12.81,944000.0,8.4141,8.4537,8.3944,8.4405,944000.0
2008-02-06 09:30:00,12.85,12.92,12.68,12.78,250600.0,8.4668,8.513,8.3548,8.4207,250600.0
2008-02-06 10:00:00,12.78,12.94,12.77,12.88,271600.0,8.4207,8.5261,8.4141,8.4866,271600.0
2008-02-06 10:30:00,12.89,13.19,12.88,13.16,233600.0,8.4932,8.6909,8.4866,8.6711,233600.0
2008-02-06 11:00:00,13.17,13.2,13.05,13.16,433800.0,8.6777,8.6975,8.5986,8.6711,433800.0
2008-02-06 11:30:00,13.16,13.19,13.09,13.18,183800.0,8.6711,8.6909,8.625,8.6843,183800.0
2008-02-06 12:00:00,13.18,13.25,13.15,13.18,200800.0,8.6843,8.7304,8.6645,8.6843,200800.0
2008-02-06 12:30:00,13.19,13.22,13.13,13.15,134000.0,8.6909,8.7106,8.6513,8.6645,134000.0
2008-02-06 13:00:00,13.15,13.27,13.05,13.1,291200.0,8.6645,8.7436,8.5986,8.6316,291200.0
2008-02-06 13:30:00,13.1,13.1,12.92,12.96,248000.0,8.6316,8.6316,8.513,8.5393,248000.0
2008-02-06 14:00:00,12.97,12.99,12.78,12.78,533800.0,8.5459,8.5591,8.4207,8.4207,533800.0
2008-02-06 14:30:00,12.78,12.86,12.69,12.82,295400.0,8.4207,8.4734,8.3614,8.4471,295400.0
2008-02-06 15:00:00,12.83,12.84,12.72,12.76,493200.0,8.4537,8.4602,8.3812,8.4075,493200.0
2008-02-06 15:30:00,12.76,12.76,12.63,12.69,432000.0,8.4075,8.4075,8.3219,8.3614,432000.0
2008-02-07 09:30:00,12.61,12.99,12.59,12.72,807400.0,8.3087,8.5591,8.2955,8.3812,807400.0
2008-02-07 10:00:00,12.72,13.08,12.7,13.03,563800.0,8.3812,8.6184,8.368,8.5854,563800.0
2008-02-07 10:30:00,13.03,13.05,12.88,12.97,368000.0,8.5854,8.5986,8.4866,8.5459,368000.0
2008-02-07 11:00:00,12.96,12.99,12.83,12.91,289000.0,8.5393,8.5591,8.4537,8.5064,289000.0
2008-02-07 11:30:00,12.91,12.97,12.85,12.85,180000.0,8.5064,8.5459,8.4668,8.4668,180000.0
2008-02-07 12:00:00,12.85,12.97,12.81,12.95,202800.0,8.4668,8.5459,8.4405,8.5327,202800.0
2008-02-07 12:30:00,12.95,13.13,12.95,13.11,272400.0,8.5327,8.6513,8.5327,8.6382,272400.0
2008-02-07 13:00:00,13.11,13.12,13.0,13.08,206600.0,8.6382,8.6447,8.5657,8.6184,206600.0
2008-02-07 13:30:00,13.08,13.37,13.02,13.36,389000.0,8.6184,8.8095,8.5789,8.8029,389000.0
2008-02-07 14:00:00,13.36,13.39,13.13,13.16,447200.0,8.8029,8.8226,8.6513,8.6711,447200.0
2008-02-07 14:30:00,13.17,13.22,13.08,13.21,481800.0,8.6777,8.7106,8.6184,8.704,481800.0
2008-02-07 15:00:00,13.22,13.28,13.06,13.22,792800.0,8.7106,8.7502,8.6052,8.7106,792800.0
2008-02-07 15:30:00,13.22,13.31,13.17,13.25,588200.0,8.7106,8.7699,8.6777,8.7304,588200.0
2008-02-08 09:30:00,13.3,13.37,13.05,13.27,630600.0,8.7633,8.8095,8.5986,8.7436,630600.0
2008-02-08 10:00:00,13.27,13.33,13.2,13.24,365600.0,8.7436,8.7831,8.6975,8.7238,365600.0
2008-02-08 10:30:00,13.24,13.24,13.06,13.09,363200.0,8.7238,8.7238,8.6052,8.625,363200.0
2008-02-08 11:00:00,13.09,13.13,12.97,13.01,420400.0,8.625,8.6513,8.5459,8.5723,420400.0
2008-02-08 11:30:00,13.01,13.05,12.78,12.81,332000.0,8.5723,8.5986,8.4207,8.4405,332000.0
2008-02-08 12:00:00,12.81,12.92,12.76,12.92,508200.0,8.4405,8.513,8.4075,8.513,508200.0
2008-02-08 12:30:00,12.92,12.92,12.75,12.78,593000.0,8.513,8.513,8.4009,8.4207,593000.0
2008-02-08 13:00:00,12.78,12.81,12.74,12.8,501800.0,8.4207,8.4405,8.3944,8.4339,501800.0
2008-02-08 13:30:00,12.8,12.86,12.74,12.81,307600.0,8.4339,8.4734,8.3944,8.4405,307600.0
2008-02-08 14:00:00,12.8,12.98,12.8,12.85,279200.0,8.4339,8.5525,8.4339,8.4668,279200.0
2008-02-08 14:30:00,12.84,12.88,12.72,12.72,344800.0,8.4602,8.4866,8.3812,8.3812,344800.0
2008-02-08 15:00:00,12.72,12.8,12.71,12.76,717800.0,8.3812,8.4339,8.3746,8.4075,717800.0
2008-02-08 15:30:00,12.77,12.86,12.72,12.77,758400.0,8.4141,8.4734,8.3812,8.4141,758400.0
2008-02-11 09:30:00,12.82,12.9,12.55,12.63,380000.0,8.4471,8.4998,8.2692,8.3219,380000.0
2008-02-11 10:00:00,12.63,12.77,12.56,12.75,371200.0,8.3219,8.4141,8.2758,8.4009,371200.0
2008-02-11 10:30:00,12.75,12.95,12.71,12.94,244400.0,8.4009,8.5327,8.3746,8.5261,244400.0
2008-02-11 11:00:00,12.94,13.13,12.93,13.01,247000.0,8.5261,8.6513,8.5195,8.5723,247000.0
2008-02-11 11:30:00,13.01,13.01,12.91,12.95,175000.0,8.5723,8.5723,8.5064,8.5327,175000.0
2008-02-11 12:00:00,12.95,13.13,12.95,13.05,160000.0,8.5327,8.6513,8.5327,8.5986,160000.0
2008-02-11 12:30:00,13.04,13.13,12.99,13.13,185000.0,8.592,8.6513,8.5591,8.6513,185000.0
2008-02-11 13:00:00,13.14,13.19,13.08,13.19,112200.0,8.6579,8.6909,8.6184,8.6909,112200.0
2008-02-11 13:30:00,13.19,13.27,13.19,13.21,160400.0,8.6909,8.7436,8.6909,8.704,160400.0
2008-02-11 14:00:00,13.21,13.28,13.15,13.2,155600.0,8.704,8.7502,8.6645,8.6975,155600.0
2008-02-11 14:30:00,13.19,13.2,13.07,13.12,221200.0,8.6909,8.6975,8.6118,8.6447,221200.0
2008-02-11 15:00:00,13.11,13.18,13.07,13.1,269600.0,8.6382,8.6843,8.6118,8.6316,269600.0
2008-02-11 15:30:00,13.11,13.15,13.06,13.12,493000.0,8.6382,8.6645,8.6052,8.6447,493000.0
2008-02-12 09:30:00,13.19,13.45,13.15,13.4,242800.0,8.6909,8.8622,8.6645,8.8292,242800.0
2008-02-12 10:00:00,13.4,13.47,13.22,13.24,295000.0,8.8292,8.8754,8.7106,8.7238,295000.0
2008-02-12 10:30:00,13.24,13.46,13.24,13.46,360400.0,8.7238,8.8688,8.7238,8.8688,360400.0
2008-02-12 11:00:00,13.46,13.47,13.37,13.37,159800.0,8.8688,8.8754,8.8095,8.8095,159800.0
2008-02-12 11:30:00,13.38,13.41,13.34,13.37,121600.0,8.8161,8.8358,8.7897,8.8095,121600.0
2008-02-12 12:00:00,13.37,13.38,13.31,13.35,104800.0,8.8095,8.8161,8.7699,8.7963,104800.0
2008-02-12 12:30:00,13.36,13.36,13.25,13.33,87200.0,8.8029,8.8029,8.7304,8.7831,87200.0
2008-02-12 13:00:00,13.34,13.42,13.31,13.39,131200.0,8.7897,8.8424,8.7699,8.8226,131200.0
2008-02-12 13:30:00,13.39,13.51,13.36,13.49,153400.0,8.8226,8.9017,8.8029,8.8885,153400.0
2008-02-12 14:00:00,13.5,13.5,13.37,13.43,220400.0,8.8951,8.8951,8.8095,8.849,220400.0
2008-02-12 14:30:00,13.43,13.43,13.24,13.25,465200.0,8.849,8.849,8.7238,8.7304,465200.0
2008-02-12 15:00:00,13.24,13.26,13.0,13.01,509000.0,8.7238,8.737,8.5657,8.5723,509000.0
2008-02-12 15:30:00,13.01,13.06,12.96,13.03,862800.0,8.5723,8.6052,8.5393,8.5854,862800.0
2008-02-13 09:30:00,13.22,13.31,12.9,12.92,295200.0,8.7106,8.7699,8.4998,8.513,295200.0
2008-02-13 10:00:00,12.92,12.96,12.75,12.81,345200.0,8.513,8.5393,8.4009,8.4405,345200.0
2008-02-13 10:30:00,12.83,12.83,12.56,12.56,430400.0,8.4537,8.4537,8.2758,8.2758,430400.0
2008-02-13 11:00:00,12.56,12.69,12.56,12.68,305400.0,8.2758,8.3614,8.2758,8.3548,305400.0
2008-02-13 11:30:00,12.68,12.74,12.63,12.74,408000.0,8.3548,8.3944,8.3219,8.3944,408000.0
2008-02-13 12:00:00,12.74,12.86,12.73,12.74,359200.0,8.3944,8.4734,8.3878,8.3944,359200.0
2008-02-13 12:30:00,12.74,12.81,12.72,12.74,143200.0,8.3944,8.4405,8.3812,8.3944,143200.0
2008-02-13 13:00:00,12.73,12.82,12.7,12.79,238200.0,8.3878,8.4471,8.368,8.4273,238200.0
2008-02-13 13:30:00,12.79,12.92,12.77,12.81,226600.0,8.4273,8.513,8.4141,8.4405,226600.0
2008-02-13 14:00:00,12.81,12.85,12.71,12.71,232200.0,8.4405,8.4668,8.3746,8.3746,232200.0
2008-02-13 14:30:00,12.72,12.8,12.69,12.78,211600.0,8.3812,8.4339,8.3614,8.4207,211600.0
2008-02-13 15:00:00,12.79,12.8,12.72,12.76,240200.0,8.4273,8.4339,8.3812,8.4075,240200.0
2008-02-13 15:30:00,12.76,12.83,12.72,12.77,311800.0,8.4075,8.4537,8.3812,8.4141,311800.0
2008-02-14 09:30:00,12.78,12.82,12.58,12.67,227600.0,8.4207,8.4471,8.2889,8.3482,227600.0
2008-02-14 10:00:00,12.67,12.76,12.62,12.71,235600.0,8.3482,8.4075,8.3153,8.3746,235600.0
2008-02-14 10:30:00,12.71,12.75,12.52,12.53,279600.0,8.3746,8.4009,8.2494,8.256,279600.0
2008-02-14 11:00:00,12.52,12.54,12.38,12.43,267600.0,8.2494,8.2626,8.1572,8.1901,267600.0
2008-02-14 11:30:00,12.43,12.51,12.4,12.51,171400.0,8.1901,8.2428,8.1703,8.2428,171400.0
2008-02-14 12:00:00,12.5,12.57,12.44,12.55,114000.0,8.2362,8.2823,8.1967,8.2692,114000.0
2008-02-14 12:30:00,12.55,12.56,12.46,12.46,111200.0,8.2692,8.2758,8.2099,8.2099,111200.0
2008-02-14 13:00:00,12.45,12.52,12.38,12.4,281400.0,8.2033,8.2494,8.1572,8.1703,281400.0
2008-02-14 13:30:00,12.4,12.44,12.35,12.42,232000.0,8.1703,8.1967,8.1374,8.1835,232000.0
2008-02-14 14:00:00,12.42,12.44,12.33,12.35,230800.0,8.1835,8.1967,8.1242,8.1374,230800.0
2008-02-14 14:30:00,12.35,12.38,12.22,12.33,522400.0,8.1374,8.1572,8.0517,8.1242,522400.0
2008-02-14 15:00:00,12.33,12.44,12.27,12.3,409200.0,8.1242,8.1967,8.0847,8.1044,409200.0
2008-02-14 15:30:00,12.3,12.34,12.23,12.29,774400.0,8.1044,8.1308,8.0583,8.0979,774400.0
2008-02-15 09:30:00,12.18,12.18,11.79,11.8,582000.0,8.0254,8.0254,7.7684,7.775,582000.0
2008-02-15 10:00:00,11.8,11.96,11.77,11.9,504600.0,7.775,7.8804,7.7552,7.8409,504600.0
2008-02-15 10:30:00,11.9,11.92,11.83,11.87,328800.0,7.8409,7.8541,7.7948,7.8211,328800.0
2008-02-15 11:00:00,11.87,12.01,11.87,11.99,182400.0,7.8211,7.9134,7.8211,7.9002,182400.0
2008-02-15 11:30:00,12.0,12.0,11.78,11.79,357000.0,7.9068,7.9068,7.7618,7.7684,357000.0
2008-02-15 12:00:00,11.8,11.93,11.8,11.83,203400.0,7.775,7.8607,7.775,7.7948,203400.0
2008-02-15 12:30:00,11.81,11.87,11.8,11.84,186200.0,7.7816,7.8211,7.775,7.8014,186200.0
2008-02-15 13:00:00,11.85,11.86,11.81,11.85,165200.0,7.8079,7.8145,7.7816,7.8079,165200.0
2008-02-15 13:30:00,11.85,11.96,11.85,11.94,141000.0,7.8079,7.8804,7.8079,7.8672,141000.0
2008-02-15 14:00:00,11.94,11.99,11.94,11.99,198400.0,7.8672,7.9002,7.8672,7.9002,198400.0
2008-02-15 14:30:00,11.98,12.01,11.93,11.97,347000.0,7.8936,7.9134,7.8607,7.887,347000.0
2008-02-15 15:00:00,11.97,12.06,11.96,12.03,431600.0,7.887,7.9463,7.8804,7.9265,431600.0
2008-02-15 15:30:00,12.02,12.13,12.0,12.12,466000.0,7.92,7.9924,7.9068,7.9858,466000.0
2008-02-19 09:30:00,12.21,12.44,11.95,12.06,268600.0,8.0451,8.1967,7.8738,7.9463,268600.0
2008-02-19 10:00:00,12.06,12.09,11.9,11.9,262000.0,7.9463,7.9661,7.8409,7.8409,262000.0
2008-02-19 10:30:00,11.9,11.94,11.83,11.94,188600.0,7.8409,7.8672,7.7948,7.8672,188600.0
2008-02-19 11:00:00,11.93,11.94,11.79,11.81,164400.0,7.8607,7.8672,7.7684,7.7816,164400.0
2008-02-19 11:30:00,11.81,11.9,11.78,11.86,194000.0,7.7816,7.8409,7.7618,7.8145,194000.0
2008-02-19 12:00:00,11.86,11.94,11.78,11.94,151000.0,7.8145,7.8672,7.7618,7.8672,151000.0
2008-02-19 12:30:00,11.93,11.93,11.81,11.84,153800.0,7.8607,7.8607,7.7816,7.8014,153800.0
2008-02-19 13:00:00,11.84,11.94,11.81,11.88,363400.0,7.8014,7.8672,7.7816,7.8277,363400.0
2008-02-19 13:30:00,11.88,11.91,11.85,11.87,187600.0,7.8277,7.8475,7.8079,7.8211,187600.0
2008-02-19 14:00:00,11.87,12.0,11.87,11.92,125400.0,7.8211,7.9068,7.8211,7.8541,125400.0
2008-02-19 14:30:00,11.92,11.93,11.74,11.74,206000.0,7.8541,7.8607,7.7355,7.7355,206000.0
2008-02-19 15:00:00,11.73,11.8,11.68,11.72,489000.0,7.7289,7.775,7.6959,7.7223,489000.0
2008-02-19 15:30:00,11.72,11.85,11.7,11.84,472200.0,7.7223,7.8079,7.7091,7.8014,472200.0
2008-02-20 09:30:00,11.74,12.11,11.7,12.09,326800.0,7.7355,7.9793,7.7091,7.9661,326800.0
2008-02-20 10:00:00,12.09,12.1,11.93,12.08,674600.0,7.9661,7.9727,7.8607,7.9595,674600.0
2008-02-20 10:30:00,12.08,12.2,11.99,12.14,296400.0,7.9595,8.0386,7.9002,7.999,296400.0
2008-02-20 11:00:00,12.14,12.15,12.05,12.1,219400.0,7.999,8.0056,7.9397,7.9727,219400.0
2008-02-20 11:30:00,12.11,12.3,12.09,12.28,366800.0,7.9793,8.1044,7.9661,8.0913,366800.0
2008-02-20 12:00:00,12.28,12.36,12.2,12.28,376600.0,8.0913,8.144,8.0386,8.0913,376600.0
2008-02-20 12:30:00,12.28,12.33,12.24,12.3,358400.0,8.0913,8.1242,8.0649,8.1044,358400.0
2008-02-20 13:00:00,12.3,12.44,12.11,12.12,345400.0,8.1044,8.1967,7.9793,7.9858,345400.0
2008-02-20 13:30:00,12.12,12.29,12.09,12.17,178200.0,7.9858,8.0979,7.9661,8.0188,178200.0
2008-02-20 14:00:00,12.17,12.32,12.06,12.16,327400.0,8.0188,8.1176,7.9463,8.0122,327400.0
2008-02-20 14:30:00,12.16,12.29,12.11,12.22,221800.0,8.0122,8.0979,7.9793,8.0517,221800.0
2008-02-20 15:00:00,12.22,12.27,12.13,12.13,352800.0,8.0517,8.0847,7.9924,7.9924,352800.0
2008-02-20 15:30:00,12.13,12.18,12.06,12.14,300600.0,7.9924,8.0254,7.9463,7.999,300600.0
2008-02-21 09:30:00,12.25,12.38,12.09,12.3,296400.0,8.0715,8.1572,7.9661,8.1044,296400.0
2008-02-21 10:00:00,12.29,12.35,12.24,12.28,266200.0,8.0979,8.1374,8.0649,8.0913,266200.0
2008-02-21 10:30:00,12.28,12.31,12.1,12.1,360600.0,8.0913,8.111,7.9727,7.9727,360600.0
2008-02-21 11:00:00,12.1,12.2,12.08,12.17,186200.0,7.9727,8.0386,7.9595,8.0188,186200.0
2008-02-21 11:30:00,12.18,12.33,12.18,12.24,358400.0,8.0254,8.1242,8.0254,8.0649,358400.0
2008-02-21 12:00:00,12.24,12.26,12.1,12.17,244800.0,8.0649,8.0781,7.9727,8.0188,244800.0
2008-02-21 12:30:00,12.17,12.2,12.07,12.13,238000.0,8.0188,8.0386,7.9529,7.9924,238000.0
2008-02-21 13:00:00,12.13,12.15,11.97,12.01,213200.0,7.9924,8.0056,7.887,7.9134,213200.0
2008-02-21 13:30:00,12.02,12.02,11.83,11.93,384000.0,7.92,7.92,7.7948,7.8607,384000.0
2008-02-21 14:00:00,11.93,11.97,11.84,11.96,156000.0,7.8607,7.887,7.8014,7.8804,156000.0
2008-02-21 14:30:00,11.95,12.02,11.88,11.92,310000.0,7.8738,7.92,7.8277,7.8541,310000.0
2008-02-21 15:00:00,11.91,11.91,11.81,11.87,326000.0,7.8475,7.8475,7.7816,7.8211,326000.0
2008-02-21 15:30:00,11.88,11.9,11.8,11.86,625000.0,7.8277,7.8409,7.775,7.8145,625000.0
2008-02-22 09:30:00,11.9,11.94,11.62,11.63,252400.0,7.8409,7.8672,7.6564,7.663,252400.0
2008-02-22 10:00:00,11.63,11.63,11.52,11.58,518000.0,7.663,7.663,7.5905,7.63,518000.0
2008-02-22 10:30:00,11.58,11.65,11.52,11.58,222800.0,7.63,7.6762,7.5905,7.63,222800.0
2008-02-22 11:00:00,11.59,11.67,11.54,11.65,284000.0,7.6366,7.6893,7.6037,7.6762,284000.0
2008-02-22 11:30:00,11.65,11.75,11.63,11.7,397200.0,7.6762,7.7421,7.663,7.7091,397200.0
2008-02-22 12:00:00,11.7,11.72,11.52,11.55,179600.0,7.7091,7.7223,7.5905,7.6103,179600.0
2008-02-22 12:30:00,11.56,11.58,11.5,11.54,177800.0,7.6169,7.63,7.5773,7.6037,177800.0
2008-02-22 13:00:00,11.53,11.56,11.49,11.51,123400.0,7.5971,7.6169,7.5707,7.5839,123400.0
2008-02-22 13:30:00,11.51,11.62,11.43,11.59,165000.0,7.5839,7.6564,7.5312,7.6366,165000.0
2008-02-22 14:00:00,11.59,11.6,11.51,11.54,123400.0,7.6366,7.6432,7.5839,7.6037,123400.0
2008-02-22 14:30:00,11.54,11.65,11.52,11.62,145600.0,7.6037,7.6762,7.5905,7.6564,145600.0
2008-02-22 15:00:00,11.6,11.63,11.51,11.63,215600.0,7.6432,7.663,7.5839,7.663,215600.0
2008-02-22 15:30:00,11.63,11.9,11.62,11.88,639400.0,7.663,7.8409,7.6564,7.8277,639400.0
2008-02-25 09:30:00,11.85,11.88,11.62,11.63,233400.0,7.8079,7.8277,7.6564,7.663,233400.0
2008-02-25 10:00:00,11.63,11.85,11.63,11.84,313400.0,7.663,7.8079,7.663,7.8014,313400.0
2008-02-25 10:30:00,11.84,12.01,11.82,11.97,252400.0,7.8014,7.9134,7.7882,7.887,252400.0
2008-02-25 11:00:00,11.97,12.0,11.93,11.95,154400.0,7.887,7.9068,7.8607,7.8738,154400.0
2008-02-25 11:30:00,11.96,11.99,11.86,11.86,125200.0,7.8804,7.9002,7.8145,7.8145,125200.0
2008-02-25 12:00:00,11.85,11.94,11.81,11.84,123400.0,7.8079,7.8672,7.7816,7.8014,123400.0
2008-02-25 12:30:00,11.84,11.87,11.8,11.81,63400.0,7.8014,7.8211,7.775,7.7816,63400.0
2008-02-25 13:00:00,11.81,11.86,11.71,11.72,129600.0,7.7816,7.8145,7.7157,7.7223,129600.0
2008-02-25 13:30:00,11.73,11.83,11.71,11.81,318800.0,7.7289,7.7948,7.7157,7.7816,318800.0
2008-02-25 14:00:00,11.81,11.97,11.78,11.95,305600.0,7.7816,7.887,7.7618,7.8738,305600.0
2008-02-25 14:30:00,11.95,12.05,11.92,11.99,421400.0,7.8738,7.9397,7.8541,7.9002,421400.0
2008-02-25 15:00:00,11.99,12.08,11.9,12.08,221200.0,7.9002,7.9595,7.8409,7.9595,221200.0
2008-02-25 15:30:00,12.08,12.24,12.04,12.12,607000.0,7.9595,8.0649,7.9331,7.9858,607000.0
2008-02-26 09:30:00,12.08,12.49,12.08,12.15,472200.0,7.9595,8.2296,7.9595,8.0056,472200.0
2008-02-26 10:00:00,12.15,12.24,12.03,12.13,214200.0,8.0056,8.0649,7.9265,7.9924,214200.0
2008-02-26 10:30:00,12.13,12.31,12.13,12.27,175800.0,7.9924,8.111,7.9924,8.0847,175800.0
2008-02-26 11:00:00,12.27,12.37,12.24,12.36,264000.0,8.0847,8.1506,8.0649,8.144,264000.0
2008-02-26 11:30:00,12.36,12.43,12.33,12.42,172000.0,8.144,8.1901,8.1242,8.1835,172000.0
2008-02-26 12:00:00,12.41,12.48,12.38,12.41,274000.0,8.1769,8.223,8.1572,8.1769,274000.0
2008-02-26 12:30:00,12.41,12.49,12.36,12.49,164200.0,8.1769,8.2296,8.144,8.2296,164200.0
2008-02-26 13:00:00,12.49,12.54,12.38,12.38,152000.0,8.2296,8.2626,8.1572,8.1572,152000.0
2008-02-26 13:30:00,12.38,12.48,12.38,12.43,158200.0,8.1572,8.223,8.1572,8.1901,158200.0
2008-02-26 14:00:00,12.41,12.5,12.4,12.47,257000.0,8.1769,8.2362,8.1703,8.2165,257000.0
2008-02-26 14:30:00,12.47,12.58,12.47,12.54,353600.0,8.2165,8.2889,8.2165,8.2626,353600.0
2008-02-26 15:00:00,12.54,12.54,12.36,12.47,430000.0,8.2626,8.2626,8.144,8.2165,430000.0
2008-02-26 15:30:00,12.49,12.54,12.42,12.51,657600.0,8.2296,8.2626,8.1835,8.2428,657600.0
2008-02-27 09:30:00,12.44,12.56,12.36,12.54,105400.0,8.1967,8.2758,8.144,8.2626,105400.0
2008-02-27 10:00:00,12.54,12.58,12.45,12.51,252400.0,8.2626,8.2889,8.2033,8.2428,252400.0
2008-02-27 10:30:00,12.51,12.73,12.49,12.69,268400.0,8.2428,8.3878,8.2296,8.3614,268400.0
2008-02-27 11:00:00,12.67,12.71,12.58,12.65,148600.0,8.3482,8.3746,8.2889,8.3351,148600.0
2008-02-27 11:30:00,12.65,12.76,12.65,12.74,148200.0,8.3351,8.4075,8.3351,8.3944,148200.0
2008-02-27 12:00:00,12.74,12.75,12.63,12.63,138800.0,8.3944,8.4009,8.3219,8.3219,138800.0
2008-02-27 12:30:00,12.63,12.71,12.63,12.67,217400.0,8.3219,8.3746,8.3219,8.3482,217400.0
2008-02-27 13:00:00,12.68,12.71,12.56,12.6,192000.0,8.3548,8.3746,8.2758,8.3021,192000.0
2008-02-27 13:30:00,12.59,12.61,12.51,12.56,228400.0,8.2955,8.3087,8.2428,8.2758,228400.0
2008-02-27 14:00:00,12.56,12.56,12.33,12.37,158600.0,8.2758,8.2758,8.1242,8.1506,158600.0
2008-02-27 14:30:00,12.37,12.58,12.37,12.58,207000.0,8.1506,8.2889,8.1506,8.2889,207000.0
2008-02-27 15:00:00,12.59,12.7,12.57,12.68,340800.0,8.2955,8.368,8.2823,8.3548,340800.0
2008-02-27 15:30:00,12.68,12.69,12.58,12.62,336600.0,8.3548,8.3614,8.2889,8.3153,336600.0
2008-02-28 09:30:00,12.47,12.47,12.22,12.27,278800.0,8.2165,8.2165,8.0517,8.0847,278800.0
2008-02-28 10:00:00,12.26,12.31,12.2,12.3,351600.0,8.0781,8.111,8.0386,8.1044,351600.0
2008-02-28 10:30:00,12.3,12.33,12.25,12.31,163600.0,8.1044,8.1242,8.0715,8.111,163600.0
2008-02-28 11:00:00,12.3,12.31,12.2,12.22,212600.0,8.1044,8.111,8.0386,8.0517,212600.0
2008-02-28 11:30:00,12.22,12.24,12.2,12.23,221400.0,8.0517,8.0649,8.0386,8.0583,221400.0
2008-02-28 12:00:00,12.24,12.24,12.12,12.13,257600.0,8.0649,8.0649,7.9858,7.9924,257600.0
2008-02-28 12:30:00,12.13,12.16,12.1,12.13,179600.0,7.9924,8.0122,7.9727,7.9924,179600.0
2008-02-28 13:00:00,12.13,12.21,12.12,12.14,181400.0,7.9924,8.0451,7.9858,7.999,181400.0
2008-02-28 13:30:00,12.13,12.17,12.12,12.17,54400.0,7.9924,8.0188,7.9858,8.0188,54400.0
2008-02-28 14:00:00,12.17,12.29,12.13,12.28,178000.0,8.0188,8.0979,7.9924,8.0913,178000.0
2008-02-28 14:30:00,12.29,12.36,12.25,12.33,333200.0,8.0979,8.144,8.0715,8.1242,333200.0
2008-02-28 15:00:00,12.33,12.37,12.16,12.19,275000.0,8.1242,8.1506,8.0122,8.032,275000.0
2008-02-28 15:30:00,12.17,12.21,12.12,12.15,262800.0,8.0188,8.0451,7.9858,8.0056,262800.0
2008-02-29 09:30:00,12.04,12.05,11.81,11.95,161200.0,7.9331,7.9397,7.7816,7.8738,161200.0
2008-02-29 10:00:00,11.93,12.03,11.91,11.99,338000.0,7.8607,7.9265,7.8475,7.9002,338000.0
2008-02-29 10:30:00,11.99,12.02,11.96,11.98,161200.0,7.9002,7.92,7.8804,7.8936,161200.0
2008-02-29 11:00:00,11.98,12.0,11.96,11.98,166600.0,7.8936,7.9068,7.8804,7.8936,166600.0
2008-02-29 11:30:00,11.97,12.0,11.89,11.98,185600.0,7.887,7.9068,7.8343,7.8936,185600.0
2008-02-29 12:00:00,11.97,11.99,11.92,11.97,118400.0,7.887,7.9002,7.8541,7.887,118400.0
2008-02-29 12:30:00,11.97,12.0,11.96,11.98,115800.0,7.887,7.9068,7.8804,7.8936,115800.0
2008-02-29 13:00:00,11.97,12.02,11.97,11.97,116200.0,7.887,7.92,7.887,7.887,116200.0
2008-02-29 13:30:00,11.97,11.99,11.96,11.97,516800.0,7.887,7.9002,7.8804,7.887,516800.0
2008-02-29 14:00:00,11.97,11.99,11.93,11.94,486800.0,7.887,7.9002,7.8607,7.8672,486800.0
2008-02-29 14:30:00,11.93,11.93,11.82,11.9,250600.0,7.8607,7.8607,7.7882,7.8409,250600.0
2008-02-29 15:00:00,11.9,11.9,11.74,11.76,320600.0,7.8409,7.8409,7.7355,7.7486,320600.0
2008-02-29 15:30:00,11.76,11.76,11.55,11.66,567800.0,7.7486,7.7486,7.6103,7.6827,567800.0
2008-03-03 09:30:00,11.71,11.71,11.35,11.37,190800.0,7.7157,7.7157,7.4785,7.4917,190800.0
2008-03-03 10:00:00,11.36,11.66,11.36,11.63,153200.0,7.4851,7.6827,7.4851,7.663,153200.0
2008-03-03 10:30:00,11.62,11.65,11.52,11.54,134000.0,7.6564,7.6762,7.5905,7.6037,134000.0
2008-03-03 11:00:00,11.56,11.74,11.53,11.74,112400.0,7.6169,7.7355,7.5971,7.7355,112400.0
2008-03-03 11:30:00,11.72,11.88,11.72,11.88,199800.0,7.7223,7.8277,7.7223,7.8277,199800.0
2008-03-03 12:00:00,11.88,11.9,11.74,11.82,155800.0,7.8277,7.8409,7.7355,7.7882,155800.0
2008-03-03 12:30:00,11.82,11.88,11.72,11.79,113800.0,7.7882,7.8277,7.7223,7.7684,113800.0
2008-03-03 13:00:00,11.79,11.83,11.71,11.79,95800.0,7.7684,7.7948,7.7157,7.7684,95800.0
2008-03-03 13:30:00,11.79,11.86,11.73,11.75,107000.0,7.7684,7.8145,7.7289,7.7421,107000.0
2008-03-03 14:00:00,11.75,11.81,11.71,11.78,308000.0,7.7421,7.7816,7.7157,7.7618,308000.0
2008-03-03 14:30:00,11.78,11.8,11.7,11.72,219200.0,7.7618,7.775,7.7091,7.7223,219200.0
2008-03-03 15:00:00,11.74,11.81,11.74,11.77,271800.0,7.7355,7.7816,7.7355,7.7552,271800.0
2008-03-03 15:30:00,11.77,11.88,11.76,11.83,346200.0,7.7552,7.8277,7.7486,7.7948,346200.0
2008-03-04 09:30:00,11.69,11.86,11.58,11.83,155000.0,7.7025,7.8145,7.63,7.7948,155000.0
2008-03-04 10:00:00,11.83,11.85,11.58,11.6,133800.0,7.7948,7.8079,7.63,7.6432,133800.0
2008-03-04 10:30:00,11.59,11.6,11.52,11.56,147600.0,7.6366,7.6432,7.5905,7.6169,147600.0
2008-03-04 11:00:00,11.56,11.67,11.52,11.67,106600.0,7.6169,7.6893,7.5905,7.6893,106600.0
2008-03-04 11:30:00,11.67,11.7,11.57,11.6,57800.0,7.6893,7.7091,7.6234,7.6432,57800.0
2008-03-04 12:00:00,11.6,11.7,11.59,11.67,42400.0,7.6432,7.7091,7.6366,7.6893,42400.0
2008-03-04 12:30:00,11.67,11.76,11.65,11.65,62400.0,7.6893,7.7486,7.6762,7.6762,62400.0
2008-03-04 13:00:00,11.65,11.67,11.58,11.65,78000.0,7.6762,7.6893,7.63,7.6762,78000.0
2008-03-04 13:30:00,11.65,11.66,11.52,11.55,112800.0,7.6762,7.6827,7.5905,7.6103,112800.0
2008-03-04 14:00:00,11.55,11.62,11.49,11.59,137200.0,7.6103,7.6564,7.5707,7.6366,137200.0
2008-03-04 14:30:00,11.6,11.71,11.57,11.63,107200.0,7.6432,7.7157,7.6234,7.663,107200.0
2008-03-04 15:00:00,11.63,11.84,11.61,11.74,203200.0,7.663,7.8014,7.6498,7.7355,203200.0
2008-03-04 15:30:00,11.74,11.87,11.69,11.81,225800.0,7.7355,7.8211,7.7025,7.7816,225800.0
2008-03-05 09:30:00,11.88,12.09,11.8,12.08,88000.0,7.8277,7.9661,7.775,7.9595,88000.0
2008-03-05 10:00:00,12.09,12.19,12.03,12.05,287800.0,7.9661,8.032,7.9265,7.9397,287800.0
2008-03-05 10:30:00,12.05,12.05,11.88,11.88,242400.0,7.9397,7.9397,7.8277,7.8277,242400.0
2008-03-05 11:00:00,11.88,11.92,11.77,11.87,124800.0,7.8277,7.8541,7.7552,7.8211,124800.0
2008-03-05 11:30:00,11.85,11.87,11.74,11.81,72600.0,7.8079,7.8211,7.7355,7.7816,72600.0
2008-03-05 12:00:00,11.81,11.98,11.76,11.8,201400.0,7.7816,7.8936,7.7486,7.775,201400.0
2008-03-05 12:30:00,11.8,11.85,11.6,11.67,357400.0,7.775,7.8079,7.6432,7.6893,357400.0
2008-03-05 13:00:00,11.66,11.77,11.56,11.59,252000.0,7.6827,7.7552,7.6169,7.6366,252000.0
2008-03-05 13:30:00,11.6,11.63,11.45,11.53,264200.0,7.6432,7.663,7.5444,7.5971,264200.0
2008-03-05 14:00:00,11.54,11.62,11.49,11.6,128000.0,7.6037,7.6564,7.5707,7.6432,128000.0
2008-03-05 14:30:00,11.61,11.7,11.55,11.64,122800.0,7.6498,7.7091,7.6103,7.6696,122800.0
2008-03-05 15:00:00,11.64,11.7,11.6,11.68,127200.0,7.6696,7.7091,7.6432,7.6959,127200.0
2008-03-05 15:30:00,11.67,11.7,11.62,11.66,204600.0,7.6893,7.7091,7.6564,7.6827,204600.0
2008-03-06 09:30:00,11.58,11.63,11.42,11.47,133000.0,7.63,7.663,7.5246,7.5576,133000.0
2008-03-06 10:00:00,11.46,11.46,11.31,11.37,184000.0,7.551,7.551,7.4521,7.4917,184000.0
2008-03-06 10:30:00,11.37,11.49,11.33,11.48,283400.0,7.4917,7.5707,7.4653,7.5641,283400.0
2008-03-06 11:00:00,11.48,11.49,11.41,11.43,384200.0,7.5641,7.5707,7.518,7.5312,384200.0
2008-03-06 11:30:00,11.44,11.49,11.38,11.49,232800.0,7.5378,7.5707,7.4983,7.5707,232800.0
2008-03-06 12:00:00,11.49,11.49,11.37,11.39,115400.0,7.5707,7.5707,7.4917,7.5048,115400.0
2008-03-06 12:30:00,11.4,11.45,11.38,11.4,83200.0,7.5114,7.5444,7.4983,7.5114,83200.0
2008-03-06 13:00:00,11.4,11.45,11.32,11.34,200800.0,7.5114,7.5444,7.4587,7.4719,200800.0
2008-03-06 13:30:00,11.34,11.38,11.31,11.35,75600.0,7.4719,7.4983,7.4521,7.4785,75600.0
2008-03-06 14:00:00,11.35,11.37,11.22,11.23,249400.0,7.4785,7.4917,7.3928,7.3994,249400.0
2008-03-06 14:30:00,11.22,11.37,11.22,11.31,157400.0,7.3928,7.4917,7.3928,7.4521,157400.0
2008-03-06 15:00:00,11.3,11.31,11.19,11.3,195600.0,7.4455,7.4521,7.3731,7.4455,195600.0
2008-03-06 15:30:00,11.29,11.31,11.12,11.17,460600.0,7.439,7.4521,7.3269,7.3599,460600.0
2008-03-07 09:30:00,11.03,11.25,10.9,11.22,380000.0,7.2676,7.4126,7.182,7.3928,380000.0
2008-03-07 10:00:00,11.23,11.23,11.05,11.15,500600.0,7.3994,7.3994,7.2808,7.3467,500600.0
2008-03-07 10:30:00,11.15,11.29,11.14,11.16,210400.0,7.3467,7.439,7.3401,7.3533,210400.0
2008-03-07 11:00:00,11.16,11.2,11.08,11.11,141400.0,7.3533,7.3797,7.3006,7.3204,141400.0
2008-03-07 11:30:00,11.11,11.15,11.08,11.14,156600.0,7.3204,7.3467,7.3006,7.3401,156600.0
2008-03-07 12:00:00,11.14,11.15,11.02,11.03,204000.0,7.3401,7.3467,7.2611,7.2676,204000.0
2008-03-07 12:30:00,11.02,11.1,10.99,11.08,184000.0,7.2611,7.3138,7.2413,7.3006,184000.0
2008-03-07 13:00:00,11.08,11.12,11.06,11.1,103800.0,7.3006,7.3269,7.2874,7.3138,103800.0
2008-03-07 13:30:00,11.1,11.11,11.05,11.06,128200.0,7.3138,7.3204,7.2808,7.2874,128200.0
2008-03-07 14:00:00,11.07,11.12,10.99,11.03,197600.0,7.294,7.3269,7.2413,7.2676,197600.0
2008-03-07 14:30:00,11.04,11.18,11.02,11.18,271400.0,7.2742,7.3665,7.2611,7.3665,271400.0
2008-03-07 15:00:00,11.18,11.35,11.13,11.24,429600.0,7.3665,7.4785,7.3335,7.406,429600.0
2008-03-07 15:30:00,11.22,11.28,11.15,11.21,365800.0,7.3928,7.4324,7.3467,7.3862,365800.0
2008-03-10 09:30:00,11.22,11.42,11.22,11.4,127000.0,7.3928,7.5246,7.3928,7.5114,127000.0
2008-03-10 10:00:00,11.4,11.49,11.31,11.34,135800.0,7.5114,7.5707,7.4521,7.4719,135800.0
2008-03-10 10:30:00,11.35,11.36,11.17,11.17,101000.0,7.4785,7.4851,7.3599,7.3599,101000.0
2008-03-10 11:00:00,11.18,11.23,11.05,11.05,75600.0,7.3665,7.3994,7.2808,7.2808,75600.0
2008-03-10 11:30:00,11.05,11.1,11.0,11.08,75800.0,7.2808,7.3138,7.2479,7.3006,75800.0
2008-03-10 12:00:00,11.07,11.12,11.0,11.06,166600.0,7.294,7.3269,7.2479,7.2874,166600.0
2008-03-10 12:30:00,11.05,11.13,11.01,11.1,115000.0,7.2808,7.3335,7.2545,7.3138,115000.0
2008-03-10 13:00:00,11.11,11.11,11.02,11.02,113200.0,7.3204,7.3204,7.2611,7.2611,113200.0
2008-03-10 13:30:00,11.02,11.05,10.99,11.0,247400.0,7.2611,7.2808,7.2413,7.2479,247400.0
2008-03-10 14:00:00,11.0,11.04,10.99,11.02,275400.0,7.2479,7.2742,7.2413,7.2611,275400.0
2008-03-10 14:30:00,11.02,11.1,10.99,11.01,155600.0,7.2611,7.3138,7.2413,7.2545,155600.0
2008-03-10 15:00:00,11.01,11.08,11.0,11.05,380200.0,7.2545,7.3006,7.2479,7.2808,380200.0
2008-03-10 15:30:00,11.06,11.06,10.99,11.01,359000.0,7.2874,7.2874,7.2413,7.2545,359000.0
2008-03-11 09:30:00,11.24,11.49,11.17,11.18,301200.0,7.406,7.5707,7.3599,7.3665,301200.0
2008-03-11 10:00:00,11.16,11.22,11.03,11.22,321800.0,7.3533,7.3928,7.2676,7.3928,321800.0
2008-03-11 10:30:00,11.21,11.27,11.17,11.27,196000.0,7.3862,7.4258,7.3599,7.4258,196000.0
2008-03-11 11:00:00,11.27,11.29,11.19,11.24,165000.0,7.4258,7.439,7.3731,7.406,165000.0
2008-03-11 11:30:00,11.24,11.27,11.03,11.08,210400.0,7.406,7.4258,7.2676,7.3006,210400.0
2008-03-11 12:00:00,11.08,11.15,11.04,11.12,204600.0,7.3006,7.3467,7.2742,7.3269,204600.0
2008-03-11 12:30:00,11.11,11.13,11.03,11.11,259800.0,7.3204,7.3335,7.2676,7.3204,259800.0
2008-03-11 13:00:00,11.11,11.2,11.08,11.2,277000.0,7.3204,7.3797,7.3006,7.3797,277000.0
2008-03-11 13:30:00,11.21,11.21,11.11,11.17,164800.0,7.3862,7.3862,7.3204,7.3599,164800.0
2008-03-11 14:00:00,11.17,11.23,11.13,11.22,116200.0,7.3599,7.3994,7.3335,7.3928,116200.0
2008-03-11 14:30:00,11.22,11.42,11.22,11.4,286600.0,7.3928,7.5246,7.3928,7.5114,286600.0
2008-03-11 15:00:00,11.4,11.51,11.38,11.45,490200.0,7.5114,7.5839,7.4983,7.5444,490200.0
2008-03-11 15:30:00,11.45,11.5,11.42,11.5,412000.0,7.5444,7.5773,7.5246,7.5773,412000.0
2008-03-12 09:30:00,11.42,11.53,11.21,11.32,218800.0,7.5246,7.5971,7.3862,7.4587,218800.0
2008-03-12 10:00:00,11.31,11.36,11.2,11.29,254000.0,7.4521,7.4851,7.3797,7.439,254000.0
2008-03-12 10:30:00,11.32,11.62,11.32,11.56,288400.0,7.4587,7.6564,7.4587,7.6169,288400.0
2008-03-12 11:00:00,11.57,11.82,11.56,11.67,269600.0,7.6234,7.7882,7.6169,7.6893,269600.0
2008-03-12 11:30:00,11.65,11.67,11.46,11.49,164600.0,7.6762,7.6893,7.551,7.5707,164600.0
2008-03-12 12:00:00,11.49,11.55,11.43,11.44,100800.0,7.5707,7.6103,7.5312,7.5378,100800.0
2008-03-12 12:30:00,11.44,11.5,11.41,11.43,66600.0,7.5378,7.5773,7.518,7.5312,66600.0
2008-03-12 13:00:00,11.43,11.5,11.4,11.47,128800.0,7.5312,7.5773,7.5114,7.5576,128800.0
2008-03-12 13:30:00,11.48,11.48,11.34,11.35,89600.0,7.5641,7.5641,7.4719,7.4785,89600.0
2008-03-12 14:00:00,11.35,11.38,11.3,11.35,137200.0,7.4785,7.4983,7.4455,7.4785,137200.0
2008-03-12 14:30:00,11.35,11.43,11.34,11.38,123000.0,7.4785,7.5312,7.4719,7.4983,123000.0
2008-03-12 15:00:00,11.38,11.39,11.31,11.32,113800.0,7.4983,7.5048,7.4521,7.4587,113800.0
2008-03-12 15:30:00,11.31,11.33,11.22,11.27,365400.0,7.4521,7.4653,7.3928,7.4258,365400.0
2008-03-13 09:30:00,11.11,11.22,11.0,11.13,256000.0,7.3204,7.3928,7.2479,7.3335,256000.0
2008-03-13 10:00:00,11.13,11.27,11.08,11.24,350600.0,7.3335,7.4258,7.3006,7.406,350600.0
2008-03-13 10:30:00,11.24,11.24,11.12,11.2,301600.0,7.406,7.406,7.3269,7.3797,301600.0
2008-03-13 11:00:00,11.2,11.58,11.18,11.52,297800.0,7.3797,7.63,7.3665,7.5905,297800.0
2008-03-13 11:30:00,11.49,11.52,11.39,11.5,195800.0,7.5707,7.5905,7.5048,7.5773,195800.0
2008-03-13 12:00:00,11.51,11.71,11.5,11.61,290200.0,7.5839,7.7157,7.5773,7.6498,290200.0
2008-03-13 12:30:00,11.61,11.71,11.54,11.61,243000.0,7.6498,7.7157,7.6037,7.6498,243000.0
2008-03-13 13:00:00,11.62,11.94,11.59,11.94,337000.0,7.6564,7.8672,7.6366,7.8672,337000.0
2008-03-13 13:30:00,11.94,11.95,11.71,11.9,267000.0,7.8672,7.8738,7.7157,7.8409,267000.0
2008-03-13 14:00:00,11.9,11.97,11.87,11.9,535600.0,7.8409,7.887,7.8211,7.8409,535600.0
2008-03-13 14:30:00,11.9,11.9,11.81,11.86,299000.0,7.8409,7.8409,7.7816,7.8145,299000.0
2008-03-13 15:00:00,11.86,11.95,11.84,11.92,332000.0,7.8145,7.8738,7.8014,7.8541,332000.0
2008-03-13 15:30:00,11.91,11.95,11.81,11.85,569800.0,7.8475,7.8738,7.7816,7.8079,569800.0
2008-03-14 09:30:00,11.83,11.92,11.47,11.49,271600.0,7.7948,7.8541,7.5576,7.5707,271600.0
2008-03-14 10:00:00,11.52,11.84,11.38,11.63,398000.0,7.5905,7.8014,7.4983,7.663,398000.0
2008-03-14 10:30:00,11.62,11.74,11.4,11.62,275200.0,7.6564,7.7355,7.5114,7.6564,275200.0
2008-03-14 11:00:00,11.62,11.71,11.52,11.56,212000.0,7.6564,7.7157,7.5905,7.6169,212000.0
2008-03-14 11:30:00,11.55,11.74,11.49,11.56,201800.0,7.6103,7.7355,7.5707,7.6169,201800.0
2008-03-14 12:00:00,11.56,11.68,11.54,11.65,115200.0,7.6169,7.6959,7.6037,7.6762,115200.0
2008-03-14 12:30:00,11.65,11.71,11.5,11.59,162800.0,7.6762,7.7157,7.5773,7.6366,162800.0
2008-03-14 13:00:00,11.59,11.59,11.46,11.52,100200.0,7.6366,7.6366,7.551,7.5905,100200.0
2008-03-14 13:30:00,11.52,11.61,11.45,11.48,161000.0,7.5905,7.6498,7.5444,7.5641,161000.0
2008-03-14 14:00:00,11.47,11.5,11.42,11.46,184600.0,7.5576,7.5773,7.5246,7.551,184600.0
2008-03-14 14:30:00,11.47,11.6,11.42,11.49,279600.0,7.5576,7.6432,7.5246,7.5707,279600.0
2008-03-14 15:00:00,11.5,11.79,11.49,11.72,256400.0,7.5773,7.7684,7.5707,7.7223,256400.0
2008-03-14 15:30:00,11.73,11.74,11.49,11.6,373600.0,7.7289,7.7355,7.5707,7.6432,373600.0
2008-03-17 09:30:00,11.08,11.38,11.06,11.32,307800.0,7.3006,7.4983,7.2874,7.4587,307800.0
2008-03-17 10:00:00,11.31,11.78,11.31,11.7,330000.0,7.4521,7.7618,7.4521,7.7091,330000.0
2008-03-17 10:30:00,11.69,11.78,11.58,11.59,315600.0,7.7025,7.7618,7.63,7.6366,315600.0
2008-03-17 11:00:00,11.6,11.61,11.44,11.46,265400.0,7.6432,7.6498,7.5378,7.551,265400.0
2008-03-17 11:30:00,11.46,11.49,11.38,11.42,671400.0,7.551,7.5707,7.4983,7.5246,671400.0
2008-03-17 12:00:00,11.42,11.47,11.39,11.46,355000.0,7.5246,7.5576,7.5048,7.551,355000.0
2008-03-17 12:30:00,11.46,11.55,11.44,11.47,399600.0,7.551,7.6103,7.5378,7.5576,399600.0
2008-03-17 13:00:00,11.48,11.48,11.38,11.4,496000.0,7.5641,7.5641,7.4983,7.5114,496000.0
2008-03-17 13:30:00,11.4,11.42,11.34,11.42,252600.0,7.5114,7.5246,7.4719,7.5246,252600.0
2008-03-17 14:00:00,11.42,11.49,11.38,11.42,180400.0,7.5246,7.5707,7.4983,7.5246,180400.0
2008-03-17 14:30:00,11.42,11.51,11.39,11.45,441600.0,7.5246,7.5839,7.5048,7.5444,441600.0
2008-03-17 15:00:00,11.45,11.68,11.44,11.54,349600.0,7.5444,7.6959,7.5378,7.6037,349600.0
2008-03-17 15:30:00,11.53,11.7,11.5,11.5,413600.0,7.5971,7.7091,7.5773,7.5773,413600.0
2008-03-18 09:30:00,11.85,12.17,11.63,11.73,194400.0,7.8079,8.0188,7.663,7.7289,194400.0
2008-03-18 10:00:00,11.74,11.78,11.7,11.72,150400.0,7.7355,7.7618,7.7091,7.7223,150400.0
2008-03-18 10:30:00,11.72,11.86,11.72,11.81,232800.0,7.7223,7.8145,7.7223,7.7816,232800.0
2008-03-18 11:00:00,11.84,11.86,11.78,11.84,114600.0,7.8014,7.8145,7.7618,7.8014,114600.0
2008-03-18 11:30:00,11.85,11.9,11.74,11.74,98400.0,7.8079,7.8409,7.7355,7.7355,98400.0
2008-03-18 12:00:00,11.74,11.87,11.71,11.87,135400.0,7.7355,7.8211,7.7157,7.8211,135400.0
2008-03-18 12:30:00,11.86,11.97,11.86,11.95,189800.0,7.8145,7.887,7.8145,7.8738,189800.0
2008-03-18 13:00:00,11.95,11.97,11.88,11.89,148000.0,7.8738,7.887,7.8277,7.8343,148000.0
2008-03-18 13:30:00,11.89,11.91,11.82,11.88,222200.0,7.8343,7.8475,7.7882,7.8277,222200.0
2008-03-18 14:00:00,11.87,12.0,11.78,11.91,681800.0,7.8211,7.9068,7.7618,7.8475,681800.0
2008-03-18 14:30:00,11.9,12.04,11.85,12.04,571000.0,7.8409,7.9331,7.8079,7.9331,571000.0
2008-03-18 15:00:00,12.04,12.09,11.9,12.05,337800.0,7.9331,7.9661,7.8409,7.9397,337800.0
2008-03-18 15:30:00,12.05,12.16,12.01,12.12,525200.0,7.9397,8.0122,7.9134,7.9858,525200.0
2008-03-19 09:30:00,12.19,12.43,12.1,12.36,237600.0,8.032,8.1901,7.9727,8.144,237600.0
2008-03-19 10:00:00,12.37,12.38,12.15,12.17,222200.0,8.1506,8.1572,8.0056,8.0188,222200.0
2008-03-19 10:30:00,12.16,12.25,12.1,12.24,133400.0,8.0122,8.0715,7.9727,8.0649,133400.0
2008-03-19 11:00:00,12.23,12.33,12.17,12.3,203400.0,8.0583,8.1242,8.0188,8.1044,203400.0
2008-03-19 11:30:00,12.31,12.37,12.27,12.34,171000.0,8.111,8.1506,8.0847,8.1308,171000.0
2008-03-19 12:00:00,12.34,12.4,12.28,12.33,199400.0,8.1308,8.1703,8.0913,8.1242,199400.0
2008-03-19 12:30:00,12.33,12.42,12.28,12.38,225400.0,8.1242,8.1835,8.0913,8.1572,225400.0
2008-03-19 13:00:00,12.38,12.44,12.31,12.35,343000.0,8.1572,8.1967,8.111,8.1374,343000.0
2008-03-19 13:30:00,12.35,12.38,12.3,12.31,325400.0,8.1374,8.1572,8.1044,8.111,325400.0
2008-03-19 14:00:00,12.31,12.33,12.11,12.2,440600.0,8.111,8.1242,7.9793,8.0386,440600.0
2008-03-19 14:30:00,12.21,12.31,12.15,12.31,295800.0,8.0451,8.111,8.0056,8.111,295800.0
2008-03-19 15:00:00,12.31,12.38,12.22,12.28,308400.0,8.111,8.1572,8.0517,8.0913,308400.0
2008-03-19 15:30:00,12.27,12.36,12.2,12.22,527600.0,8.0847,8.144,8.0386,8.0517,527600.0
2008-03-20 09:30:00,12.24,12.55,12.21,12.52,359600.0,8.0649,8.2692,8.0451,8.2494,359600.0
2008-03-20 10:00:00,12.52,12.56,12.4,12.48,326600.0,8.2494,8.2758,8.1703,8.223,326600.0
2008-03-20 10:30:00,12.47,12.53,12.44,12.5,157400.0,8.2165,8.256,8.1967,8.2362,157400.0
2008-03-20 11:00:00,12.52,12.6,12.49,12.59,222600.0,8.2494,8.3021,8.2296,8.2955,222600.0
2008-03-20 11:30:00,12.59,12.59,12.5,12.58,227400.0,8.2955,8.2955,8.2362,8.2889,227400.0
2008-03-20 12:00:00,12.58,12.65,12.52,12.58,218200.0,8.2889,8.3351,8.2494,8.2889,218200.0
2008-03-20 12:30:00,12.59,12.69,12.55,12.61,165600.0,8.2955,8.3614,8.2692,8.3087,165600.0
2008-03-20 13:00:00,12.62,12.71,12.55,12.65,173200.0,8.3153,8.3746,8.2692,8.3351,173200.0
2008-03-20 13:30:00,12.65,12.69,12.58,12.6,146600.0,8.3351,8.3614,8.2889,8.3021,146600.0
2008-03-20 14:00:00,12.6,12.66,12.59,12.65,124800.0,8.3021,8.3416,8.2955,8.3351,124800.0
2008-03-20 14:30:00,12.65,12.75,12.65,12.74,179600.0,8.3351,8.4009,8.3351,8.3944,179600.0
2008-03-20 15:00:00,12.74,12.84,12.69,12.77,315800.0,8.3944,8.4602,8.3614,8.4141,315800.0
2008-03-20 15:30:00,12.78,12.81,12.22,12.74,487000.0,8.4207,8.4405,8.0517,8.3944,487000.0
2008-03-24 09:30:00,12.82,13.03,12.65,12.92,254800.0,8.4471,8.5854,8.3351,8.513,254800.0
2008-03-24 10:00:00,12.94,13.28,12.92,13.25,416000.0,8.5261,8.7502,8.513,8.7304,416000.0
2008-03-24 10:30:00,13.25,13.35,13.22,13.34,294200.0,8.7304,8.7963,8.7106,8.7897,294200.0
2008-03-24 11:00:00,13.35,13.53,13.34,13.51,326000.0,8.7963,8.9149,8.7897,8.9017,326000.0
2008-03-24 11:30:00,13.5,13.51,13.3,13.31,187800.0,8.8951,8.9017,8.7633,8.7699,187800.0
2008-03-24 12:00:00,13.31,13.33,13.22,13.24,284000.0,8.7699,8.7831,8.7106,8.7238,284000.0
2008-03-24 12:30:00,13.26,13.28,13.16,13.2,234800.0,8.737,8.7502,8.6711,8.6975,234800.0
2008-03-24 13:00:00,13.18,13.26,13.15,13.2,150600.0,8.6843,8.737,8.6645,8.6975,150600.0
2008-03-24 13:30:00,13.2,13.23,13.16,13.18,187000.0,8.6975,8.7172,8.6711,8.6843,187000.0
2008-03-24 14:00:00,13.18,13.21,13.06,13.2,253600.0,8.6843,8.704,8.6052,8.6975,253600.0
2008-03-24 14:30:00,13.2,13.25,13.13,13.13,160200.0,8.6975,8.7304,8.6513,8.6513,160200.0
2008-03-24 15:00:00,13.13,13.22,13.11,13.18,255600.0,8.6513,8.7106,8.6382,8.6843,255600.0
2008-03-24 15:30:00,13.18,13.27,13.15,13.27,565600.0,8.6843,8.7436,8.6645,8.7436,565600.0
2008-03-25 09:30:00,12.8,12.85,12.22,12.43,1198400.0,8.4339,8.4668,8.0517,8.1901,1198400.0
2008-03-25 10:00:00,12.42,12.63,12.27,12.56,689000.0,8.1835,8.3219,8.0847,8.2758,689000.0
2008-03-25 10:30:00,12.56,12.61,12.46,12.51,465800.0,8.2758,8.3087,8.2099,8.2428,465800.0
2008-03-25 11:00:00,12.51,12.65,12.47,12.64,422400.0,8.2428,8.3351,8.2165,8.3285,422400.0
2008-03-25 11:30:00,12.64,12.7,12.5,12.56,215800.0,8.3285,8.368,8.2362,8.2758,215800.0
2008-03-25 12:00:00,12.56,12.65,12.53,12.65,136400.0,8.2758,8.3351,8.256,8.3351,136400.0
2008-03-25 12:30:00,12.65,12.66,12.56,12.64,143000.0,8.3351,8.3416,8.2758,8.3285,143000.0
2008-03-25 13:00:00,12.64,12.65,12.55,12.56,152200.0,8.3285,8.3351,8.2692,8.2758,152200.0
2008-03-25 13:30:00,12.56,12.69,12.56,12.68,225200.0,8.2758,8.3614,8.2758,8.3548,225200.0
2008-03-25 14:00:00,12.68,12.74,12.63,12.7,379200.0,8.3548,8.3944,8.3219,8.368,379200.0
2008-03-25 14:30:00,12.7,12.75,12.7,12.72,423400.0,8.368,8.4009,8.368,8.3812,423400.0
2008-03-25 15:00:00,12.72,12.74,12.7,12.73,447000.0,8.3812,8.3944,8.368,8.3878,447000.0
2008-03-25 15:30:00,12.72,12.75,12.68,12.72,679200.0,8.3812,8.4009,8.3548,8.3812,679200.0
2008-03-26 09:30:00,12.5,12.5,12.34,12.42,474600.0,8.2362,8.2362,8.1308,8.1835,474600.0
2008-03-26 10:00:00,12.43,12.67,12.43,12.59,775800.0,8.1901,8.3482,8.1901,8.2955,775800.0
2008-03-26 10:30:00,12.59,12.6,12.38,12.41,286000.0,8.2955,8.3021,8.1572,8.1769,286000.0
2008-03-26 11:00:00,12.42,12.47,12.3,12.38,310600.0,8.1835,8.2165,8.1044,8.1572,310600.0
2008-03-26 11:30:00,12.39,12.47,12.32,12.45,186000.0,8.1637,8.2165,8.1176,8.2033,186000.0
2008-03-26 12:00:00,12.45,12.47,12.36,12.36,232800.0,8.2033,8.2165,8.144,8.144,232800.0
2008-03-26 12:30:00,12.36,12.4,12.36,12.4,128400.0,8.144,8.1703,8.144,8.1703,128400.0
2008-03-26 13:00:00,12.4,12.49,12.4,12.47,250400.0,8.1703,8.2296,8.1703,8.2165,250400.0
2008-03-26 13:30:00,12.47,12.64,12.46,12.64,435800.0,8.2165,8.3285,8.2099,8.3285,435800.0
2008-03-26 14:00:00,12.64,12.65,12.54,12.6,239400.0,8.3285,8.3351,8.2626,8.3021,239400.0
2008-03-26 14:30:00,12.61,12.72,12.56,12.71,394400.0,8.3087,8.3812,8.2758,8.3746,394400.0
2008-03-26 15:00:00,12.72,12.74,12.48,12.49,353200.0,8.3812,8.3944,8.223,8.2296,353200.0
2008-03-26 15:30:00,12.49,12.58,12.41,12.49,926800.0,8.2296,8.2889,8.1769,8.2296,926800.0
2008-03-27 09:30:00,11.89,12.1,11.61,11.81,1994000.0,7.8343,7.9727,7.6498,7.7816,1994000.0
2008-03-27 10:00:00,11.81,12.06,11.75,11.96,1080200.0,7.7816,7.9463,7.7421,7.8804,1080200.0
2008-03-27 10:30:00,11.96,11.96,11.73,11.73,739400.0,7.8804,7.8804,7.7289,7.7289,739400.0
2008-03-27 11:00:00,11.74,12.19,11.66,12.11,1248600.0,7.7355,8.032,7.6827,7.9793,1248600.0
2008-03-27 11:30:00,12.1,12.16,11.94,11.94,533200.0,7.9727,8.0122,7.8672,7.8672,533200.0
2008-03-27 12:00:00,11.96,12.02,11.94,12.0,435200.0,7.8804,7.92,7.8672,7.9068,435200.0
2008-03-27 12:30:00,12.0,12.01,11.88,11.88,274000.0,7.9068,7.9134,7.8277,7.8277,274000.0
2008-03-27 13:00:00,11.88,11.92,11.83,11.88,227600.0,7.8277,7.8541,7.7948,7.8277,227600.0
2008-03-27 13:30:00,11.87,11.9,11.82,11.85,312400.0,7.8211,7.8409,7.7882,7.8079,312400.0
2008-03-27 14:00:00,11.85,11.9,11.81,11.88,338600.0,7.8079,7.8409,7.7816,7.8277,338600.0
2008-03-27 14:30:00,11.88,11.9,11.79,11.79,571400.0,7.8277,7.8409,7.7684,7.7684,571400.0
2008-03-27 15:00:00,11.79,11.96,11.79,11.9,792000.0,7.7684,7.8804,7.7684,7.8409,792000.0
2008-03-27 15:30:00,11.9,11.91,11.85,11.88,1543200.0,7.8409,7.8475,7.8079,7.8277,1543200.0
2008-03-28 09:30:00,11.88,12.03,11.86,11.9,879200.0,7.8277,7.9265,7.8145,7.8409,879200.0
2008-03-28 10:00:00,11.9,11.94,11.86,11.9,775200.0,7.8409,7.8672,7.8145,7.8409,775200.0
2008-03-28 10:30:00,11.9,11.9,11.88,11.88,566600.0,7.8409,7.8409,7.8277,7.8277,566600.0
2008-03-28 11:00:00,11.88,11.9,11.81,11.86,1170400.0,7.8277,7.8409,7.7816,7.8145,1170400.0
2008-03-28 11:30:00,11.86,11.92,11.85,11.9,341600.0,7.8145,7.8541,7.8079,7.8409,341600.0
2008-03-28 12:00:00,11.9,11.91,11.87,11.91,283400.0,7.8409,7.8475,7.8211,7.8475,283400.0
2008-03-28 12:30:00,11.91,11.92,11.86,11.88,300000.0,7.8475,7.8541,7.8145,7.8277,300000.0
2008-03-28 13:00:00,11.88,11.92,11.87,11.9,239000.0,7.8277,7.8541,7.8211,7.8409,239000.0
2008-03-28 13:30:00,11.9,11.93,11.88,11.9,397000.0,7.8409,7.8607,7.8277,7.8409,397000.0
2008-03-28 14:00:00,11.9,11.97,11.9,11.91,336400.0,7.8409,7.887,7.8409,7.8475,336400.0
2008-03-28 14:30:00,11.91,11.97,11.9,11.97,309000.0,7.8475,7.887,7.8409,7.887,309000.0
2008-03-28 15:00:00,11.96,11.96,11.86,11.89,381600.0,7.8804,7.8804,7.8145,7.8343,381600.0
2008-03-28 15:30:00,11.89,11.9,11.85,11.89,797400.0,7.8343,7.8409,7.8079,7.8343,797400.0
2008-03-31 09:30:00,11.9,12.06,11.88,12.02,367800.0,7.8409,7.9463,7.8277,7.92,367800.0
2008-03-31 10:00:00,12.02,12.02,11.87,11.88,415800.0,7.92,7.92,7.8211,7.8277,415800.0
2008-03-31 10:30:00,11.88,12.0,11.88,11.98,235400.0,7.8277,7.9068,7.8277,7.8936,235400.0
2008-03-31 11:00:00,11.99,11.99,11.88,11.93,116400.0,7.9002,7.9002,7.8277,7.8607,116400.0
2008-03-31 11:30:00,11.92,12.09,11.91,12.06,157400.0,7.8541,7.9661,7.8475,7.9463,157400.0
2008-03-31 12:00:00,12.06,12.07,11.94,12.0,381600.0,7.9463,7.9529,7.8672,7.9068,381600.0
2008-03-31 12:30:00,12.0,12.06,11.95,12.06,128600.0,7.9068,7.9463,7.8738,7.9463,128600.0
2008-03-31 13:00:00,12.05,12.13,12.05,12.12,112400.0,7.9397,7.9924,7.9397,7.9858,112400.0
2008-03-31 13:30:00,12.13,12.17,12.09,12.11,127400.0,7.9924,8.0188,7.9661,7.9793,127400.0
2008-03-31 14:00:00,12.11,12.12,12.05,12.11,159200.0,7.9793,7.9858,7.9397,7.9793,159200.0
2008-03-31 14:30:00,12.11,12.13,11.97,12.03,204400.0,7.9793,7.9924,7.887,7.9265,204400.0
2008-03-31 15:00:00,12.03,12.06,11.98,12.03,269800.0,7.9265,7.9463,7.8936,7.9265,269800.0
2008-03-31 15:30:00,12.03,12.14,12.03,12.11,431400.0,7.9265,7.999,7.9265,7.9793,431400.0
2008-04-01 08:00:00,12.12,12.12,12.12,12.12,1200.0,7.9858,7.9858,7.9858,7.9858,1200.0
2008-04-01 08:30:00,12.12,12.12,12.12,12.12,0.0,7.9858,7.9858,7.9858,7.9858,0.0
2008-04-01 09:00:00,12.12,12.12,12.12,12.12,2000.0,7.9858,7.9858,7.9858,7.9858,2000.0
2008-04-01 09:30:00,12.22,12.57,12.22,12.45,237600.0,8.0517,8.2823,8.0517,8.2033,237600.0
2008-04-01 10:00:00,12.45,12.68,12.45,12.5,345600.0,8.2033,8.3548,8.2033,8.2362,345600.0
2008-04-01 10:30:00,12.51,12.67,12.49,12.65,172800.0,8.2428,8.3482,8.2296,8.3351,172800.0
2008-04-01 11:00:00,12.66,12.69,12.49,12.49,222600.0,8.3416,8.3614,8.2296,8.2296,222600.0
2008-04-01 11:30:00,12.5,12.59,12.48,12.56,184400.0,8.2362,8.2955,8.223,8.2758,184400.0
2008-04-01 12:00:00,12.56,12.62,12.55,12.6,136800.0,8.2758,8.3153,8.2692,8.3021,136800.0
2008-04-01 12:30:00,12.6,12.61,12.53,12.54,123800.0,8.3021,8.3087,8.256,8.2626,123800.0
2008-04-01 13:00:00,12.55,12.75,12.54,12.74,158200.0,8.2692,8.4009,8.2626,8.3944,158200.0
2008-04-01 13:30:00,12.74,12.84,12.71,12.72,238800.0,8.3944,8.4602,8.3746,8.3812,238800.0
2008-04-01 14:00:00,12.72,12.77,12.67,12.69,165200.0,8.3812,8.4141,8.3482,8.3614,165200.0
2008-04-01 14:30:00,12.68,12.84,12.68,12.77,354000.0,8.3548,8.4602,8.3548,8.4141,354000.0
2008-04-01 15:00:00,12.77,12.85,12.74,12.84,269400.0,8.4141,8.4668,8.3944,8.4602,269400.0
2008-04-01 15:30:00,12.83,12.86,12.77,12.82,524800.0,8.4537,8.4734,8.4141,8.4471,524800.0
2008-04-02 09:30:00,12.87,12.99,12.81,12.96,137000.0,8.48,8.5591,8.4405,8.5393,137000.0
2008-04-02 10:00:00,12.95,13.12,12.86,13.06,153400.0,8.5327,8.6447,8.4734,8.6052,153400.0
2008-04-02 10:30:00,13.08,13.24,13.08,13.24,162200.0,8.6184,8.7238,8.6184,8.7238,162200.0
2008-04-02 11:00:00,13.24,13.3,13.23,13.23,174000.0,8.7238,8.7633,8.7172,8.7172,174000.0
2008-04-02 11:30:00,13.23,13.27,13.17,13.24,161200.0,8.7172,8.7436,8.6777,8.7238,161200.0
2008-04-02 12:00:00,13.24,13.25,13.17,13.2,136400.0,8.7238,8.7304,8.6777,8.6975,136400.0
2008-04-02 12:30:00,13.19,13.26,13.17,13.24,269600.0,8.6909,8.737,8.6777,8.7238,269600.0
2008-04-02 13:00:00,13.24,13.32,13.22,13.26,692000.0,8.7238,8.7765,8.7106,8.737,692000.0
2008-04-02 13:30:00,13.25,13.26,13.18,13.24,132600.0,8.7304,8.737,8.6843,8.7238,132600.0
2008-04-02 14:00:00,13.24,13.26,13.08,13.11,178600.0,8.7238,8.737,8.6184,8.6382,178600.0
2008-04-02 14:30:00,13.11,13.12,13.04,13.07,212800.0,8.6382,8.6447,8.592,8.6118,212800.0
2008-04-02 15:00:00,13.07,13.07,12.95,13.05,237200.0,8.6118,8.6118,8.5327,8.5986,237200.0
2008-04-02 15:30:00,13.05,13.09,12.99,13.05,285600.0,8.5986,8.625,8.5591,8.5986,285600.0
2008-04-03 09:30:00,12.61,13.23,12.61,13.1,330200.0,8.3087,8.7172,8.3087,8.6316,330200.0
2008-04-03 10:00:00,13.1,13.15,13.05,13.08,149000.0,8.6316,8.6645,8.5986,8.6184,149000.0
2008-04-03 10:30:00,13.08,13.15,13.06,13.12,164000.0,8.6184,8.6645,8.6052,8.6447,164000.0
2008-04-03 11:00:00,13.11,13.13,13.1,13.12,305600.0,8.6382,8.6513,8.6316,8.6447,305600.0
2008-04-03 11:30:00,13.12,13.13,13.09,13.09,154000.0,8.6447,8.6513,8.625,8.625,154000.0
2008-04-03 12:00:00,13.09,13.16,13.08,13.11,161800.0,8.625,8.6711,8.6184,8.6382,161800.0
2008-04-03 12:30:00,13.11,13.18,13.1,13.12,293400.0,8.6382,8.6843,8.6316,8.6447,293400.0
2008-04-03 13:00:00,13.12,13.26,13.12,13.24,155800.0,8.6447,8.737,8.6447,8.7238,155800.0
2008-04-03 13:30:00,13.23,13.29,13.19,13.24,194400.0,8.7172,8.7568,8.6909,8.7238,194400.0
2008-04-03 14:00:00,13.23,13.28,13.17,13.24,251000.0,8.7172,8.7502,8.6777,8.7238,251000.0
2008-04-03 14:30:00,13.24,13.3,13.21,13.3,131000.0,8.7238,8.7633,8.704,8.7633,131000.0
2008-04-03 15:00:00,13.3,13.3,13.17,13.2,192400.0,8.7633,8.7633,8.6777,8.6975,192400.0
2008-04-03 15:30:00,13.2,13.21,13.13,13.2,288800.0,8.6975,8.704,8.6513,8.6975,288800.0
2008-04-04 09:30:00,13.25,13.27,12.91,13.21,245600.0,8.7304,8.7436,8.5064,8.704,245600.0
2008-04-04 10:00:00,13.22,13.24,13.1,13.16,588600.0,8.7106,8.7238,8.6316,8.6711,588600.0
2008-04-04 10:30:00,13.16,13.23,13.09,13.21,173800.0,8.6711,8.7172,8.625,8.704,173800.0
2008-04-04 11:00:00,13.21,13.29,13.21,13.27,130600.0,8.704,8.7568,8.704,8.7436,130600.0
2008-04-04 11:30:00,13.29,13.29,13.21,13.21,94600.0,8.7568,8.7568,8.704,8.704,94600.0
2008-04-04 12:00:00,13.22,13.36,13.2,13.31,158600.0,8.7106,8.8029,8.6975,8.7699,158600.0
2008-04-04 12:30:00,13.3,13.33,13.26,13.31,90600.0,8.7633,8.7831,8.737,8.7699,90600.0
2008-04-04 13:00:00,13.33,13.41,13.27,13.41,86800.0,8.7831,8.8358,8.7436,8.8358,86800.0
2008-04-04 13:30:00,13.4,13.41,13.3,13.3,116200.0,8.8292,8.8358,8.7633,8.7633,116200.0
2008-04-04 14:00:00,13.31,13.31,13.22,13.24,135400.0,8.7699,8.7699,8.7106,8.7238,135400.0
2008-04-04 14:30:00,13.24,13.34,13.21,13.24,145200.0,8.7238,8.7897,8.704,8.7238,145200.0
2008-04-04 15:00:00,13.26,13.3,13.17,13.22,291800.0,8.737,8.7633,8.6777,8.7106,291800.0
2008-04-04 15:30:00,13.22,13.26,13.14,13.24,297800.0,8.7106,8.737,8.6579,8.7238,297800.0
2008-04-07 09:30:00,13.28,13.29,12.87,12.95,254600.0,8.7502,8.7568,8.48,8.5327,254600.0
2008-04-07 10:00:00,12.95,12.99,12.88,12.92,386200.0,8.5327,8.5591,8.4866,8.513,386200.0
2008-04-07 10:30:00,12.92,13.05,12.85,13.05,348200.0,8.513,8.5986,8.4668,8.5986,348200.0
2008-04-07 11:00:00,13.04,13.22,13.01,13.17,328600.0,8.592,8.7106,8.5723,8.6777,328600.0
2008-04-07 11:30:00,13.15,13.27,13.15,13.22,343400.0,8.6645,8.7436,8.6645,8.7106,343400.0
2008-04-07 12:00:00,13.23,13.3,13.2,13.24,182400.0,8.7172,8.7633,8.6975,8.7238,182400.0
2008-04-07 12:30:00,13.24,13.27,13.18,13.2,76600.0,8.7238,8.7436,8.6843,8.6975,76600.0
2008-04-07 13:00:00,13.2,13.21,13.13,13.14,66600.0,8.6975,8.704,8.6513,8.6579,66600.0
2008-04-07 13:30:00,13.15,13.15,13.05,13.06,101200.0,8.6645,8.6645,8.5986,8.6052,101200.0
2008-04-07 14:00:00,13.06,13.07,12.99,12.99,127800.0,8.6052,8.6118,8.5591,8.5591,127800.0
2008-04-07 14:30:00,12.99,13.01,12.95,12.97,94800.0,8.5591,8.5723,8.5327,8.5459,94800.0
2008-04-07 15:00:00,12.97,12.97,12.83,12.91,236800.0,8.5459,8.5459,8.4537,8.5064,236800.0
2008-04-07 15:30:00,12.9,12.91,12.82,12.88,284200.0,8.4998,8.5064,8.4471,8.4866,284200.0
2008-04-08 09:30:00,12.86,12.96,12.72,12.85,217000.0,8.4734,8.5393,8.3812,8.4668,217000.0
2008-04-08 10:00:00,12.84,12.84,12.63,12.74,248600.0,8.4602,8.4602,8.3219,8.3944,248600.0
2008-04-08 10:30:00,12.74,12.79,12.72,12.77,115200.0,8.3944,8.4273,8.3812,8.4141,115200.0
2008-04-08 11:00:00,12.76,12.83,12.74,12.78,115400.0,8.4075,8.4537,8.3944,8.4207,115400.0
2008-04-08 11:30:00,12.77,12.88,12.77,12.78,102000.0,8.4141,8.4866,8.4141,8.4207,102000.0
2008-04-08 12:00:00,12.79,12.83,12.75,12.77,55000.0,8.4273,8.4537,8.4009,8.4141,55000.0
2008-04-08 12:30:00,12.76,12.81,12.73,12.77,45000.0,8.4075,8.4405,8.3878,8.4141,45000.0
2008-04-08 13:00:00,12.77,12.78,12.7,12.7,40000.0,8.4141,8.4207,8.368,8.368,40000.0
2008-04-08 13:30:00,12.71,12.72,12.64,12.65,88800.0,8.3746,8.3812,8.3285,8.3351,88800.0
2008-04-08 14:00:00,12.65,12.68,12.63,12.68,244800.0,8.3351,8.3548,8.3219,8.3548,244800.0
2008-04-08 14:30:00,12.67,12.68,12.63,12.64,455600.0,8.3482,8.3548,8.3219,8.3285,455600.0
2008-04-08 15:00:00,12.65,12.72,12.59,12.65,342800.0,8.3351,8.3812,8.2955,8.3351,342800.0
2008-04-08 15:30:00,12.65,12.66,12.61,12.64,813000.0,8.3351,8.3416,8.3087,8.3285,813000.0
2008-04-09 09:30:00,12.65,12.79,12.51,12.62,547600.0,8.3351,8.4273,8.2428,8.3153,547600.0
2008-04-09 10:00:00,12.62,12.7,12.49,12.5,171400.0,8.3153,8.368,8.2296,8.2362,171400.0
2008-04-09 10:30:00,12.5,12.51,12.27,12.27,283800.0,8.2362,8.2428,8.0847,8.0847,283800.0
2008-04-09 11:00:00,12.28,12.35,12.16,12.19,228800.0,8.0913,8.1374,8.0122,8.032,228800.0
2008-04-09 11:30:00,12.18,12.24,12.18,12.22,205400.0,8.0254,8.0649,8.0254,8.0517,205400.0
2008-04-09 12:00:00,12.22,12.26,12.21,12.22,135400.0,8.0517,8.0781,8.0451,8.0517,135400.0
2008-04-09 12:30:00,12.22,12.25,12.19,12.21,113400.0,8.0517,8.0715,8.032,8.0451,113400.0
2008-04-09 13:00:00,12.2,12.22,12.17,12.18,104000.0,8.0386,8.0517,8.0188,8.0254,104000.0
2008-04-09 13:30:00,12.18,12.2,12.13,12.16,232800.0,8.0254,8.0386,7.9924,8.0122,232800.0
2008-04-09 14:00:00,12.16,12.26,12.15,12.22,456600.0,8.0122,8.0781,8.0056,8.0517,456600.0
2008-04-09 14:30:00,12.23,12.25,12.18,12.22,191600.0,8.0583,8.0715,8.0254,8.0517,191600.0
2008-04-09 15:00:00,12.21,12.24,12.13,12.17,454800.0,8.0451,8.0649,7.9924,8.0188,454800.0
2008-04-09 15:30:00,12.17,12.29,12.15,12.22,356600.0,8.0188,8.0979,8.0056,8.0517,356600.0
2008-04-10 09:30:00,12.2,12.43,12.12,12.22,188200.0,8.0386,8.1901,7.9858,8.0517,188200.0
2008-04-10 10:00:00,12.24,12.69,12.24,12.68,231800.0,8.0649,8.3614,8.0649,8.3548,231800.0
2008-04-10 10:30:00,12.67,12.99,12.63,12.97,384200.0,8.3482,8.5591,8.3219,8.5459,384200.0
2008-04-10 11:00:00,12.97,13.08,12.86,13.05,626600.0,8.5459,8.6184,8.4734,8.5986,626600.0
2008-04-10 11:30:00,13.04,13.07,12.92,13.06,256200.0,8.592,8.6118,8.513,8.6052,256200.0
2008-04-10 12:00:00,13.06,13.07,12.88,12.9,223800.0,8.6052,8.6118,8.4866,8.4998,223800.0
2008-04-10 12:30:00,12.88,12.93,12.76,12.77,183600.0,8.4866,8.5195,8.4075,8.4141,183600.0
2008-04-10 13:00:00,12.77,12.83,12.76,12.81,124000.0,8.4141,8.4537,8.4075,8.4405,124000.0
2008-04-10 13:30:00,12.81,12.92,12.8,12.83,120600.0,8.4405,8.513,8.4339,8.4537,120600.0
2008-04-10 14:00:00,12.83,12.9,12.77,12.79,116600.0,8.4537,8.4998,8.4141,8.4273,116600.0
2008-04-10 14:30:00,12.78,12.85,12.76,12.83,110200.0,8.4207,8.4668,8.4075,8.4537,110200.0
2008-04-10 15:00:00,12.83,12.87,12.78,12.81,210000.0,8.4537,8.48,8.4207,8.4405,210000.0
2008-04-10 15:30:00,12.81,12.92,12.75,12.85,413000.0,8.4405,8.513,8.4009,8.4668,413000.0
2008-04-11 09:30:00,12.72,12.8,12.56,12.63,153400.0,8.3812,8.4339,8.2758,8.3219,153400.0
2008-04-11 10:00:00,12.63,12.74,12.63,12.74,380800.0,8.3219,8.3944,8.3219,8.3944,380800.0
2008-04-11 10:30:00,12.74,12.94,12.72,12.93,141600.0,8.3944,8.5261,8.3812,8.5195,141600.0
2008-04-11 11:00:00,12.92,13.1,12.9,13.03,140200.0,8.513,8.6316,8.4998,8.5854,140200.0
2008-04-11 11:30:00,13.02,13.05,12.98,13.02,98600.0,8.5789,8.5986,8.5525,8.5789,98600.0
2008-04-11 12:00:00,13.0,13.02,12.91,12.92,102800.0,8.5657,8.5789,8.5064,8.513,102800.0
2008-04-11 12:30:00,12.92,12.96,12.91,12.94,90000.0,8.513,8.5393,8.5064,8.5261,90000.0
2008-04-11 13:00:00,12.94,12.94,12.88,12.88,54800.0,8.5261,8.5261,8.4866,8.4866,54800.0
2008-04-11 13:30:00,12.88,12.9,12.87,12.88,113800.0,8.4866,8.4998,8.48,8.4866,113800.0
2008-04-11 14:00:00,12.88,12.9,12.77,12.78,115000.0,8.4866,8.4998,8.4141,8.4207,115000.0
2008-04-11 14:30:00,12.78,12.8,12.75,12.76,99200.0,8.4207,8.4339,8.4009,8.4075,99200.0
2008-04-11 15:00:00,12.76,12.8,12.74,12.77,165400.0,8.4075,8.4339,8.3944,8.4141,165400.0
2008-04-11 15:30:00,12.76,12.79,12.63,12.79,363200.0,8.4075,8.4273,8.3219,8.4273,363200.0
2008-04-14 09:30:00,12.79,12.88,12.61,12.67,97600.0,8.4273,8.4866,8.3087,8.3482,97600.0
2008-04-14 10:00:00,12.7,12.76,12.67,12.75,86200.0,8.368,8.4075,8.3482,8.4009,86200.0
2008-04-14 10:30:00,12.75,12.81,12.72,12.81,86200.0,8.4009,8.4405,8.3812,8.4405,86200.0
2008-04-14 11:00:00,12.81,12.83,12.72,12.78,130400.0,8.4405,8.4537,8.3812,8.4207,130400.0
2008-04-14 11:30:00,12.77,12.85,12.74,12.81,128800.0,8.4141,8.4668,8.3944,8.4405,128800.0
2008-04-14 12:00:00,12.81,12.87,12.78,12.87,69000.0,8.4405,8.48,8.4207,8.48,69000.0
2008-04-14 12:30:00,12.87,12.92,12.84,12.88,40800.0,8.48,8.513,8.4602,8.4866,40800.0
2008-04-14 13:00:00,12.87,12.88,12.83,12.86,39800.0,8.48,8.4866,8.4537,8.4734,39800.0
2008-04-14 13:30:00,12.85,12.86,12.72,12.75,127400.0,8.4668,8.4734,8.3812,8.4009,127400.0
2008-04-14 14:00:00,12.76,12.77,12.68,12.69,106800.0,8.4075,8.4141,8.3548,8.3614,106800.0
2008-04-14 14:30:00,12.68,12.74,12.65,12.65,138000.0,8.3548,8.3944,8.3351,8.3351,138000.0
2008-04-14 15:00:00,12.65,12.67,12.6,12.61,146600.0,8.3351,8.3482,8.3021,8.3087,146600.0
2008-04-14 15:30:00,12.61,12.7,12.6,12.68,149400.0,8.3087,8.368,8.3021,8.3548,149400.0
2008-04-15 09:30:00,12.76,12.94,12.62,12.72,96800.0,8.4075,8.5261,8.3153,8.3812,96800.0
2008-04-15 10:00:00,12.72,12.72,12.61,12.63,92200.0,8.3812,8.3812,8.3087,8.3219,92200.0
2008-04-15 10:30:00,12.63,12.79,12.62,12.72,101000.0,8.3219,8.4273,8.3153,8.3812,101000.0
2008-04-15 11:00:00,12.72,12.8,12.71,12.78,55800.0,8.3812,8.4339,8.3746,8.4207,55800.0
2008-04-15 11:30:00,12.78,12.79,12.7,12.7,44600.0,8.4207,8.4273,8.368,8.368,44600.0
2008-04-15 12:00:00,12.7,12.72,12.63,12.65,38600.0,8.368,8.3812,8.3219,8.3351,38600.0
2008-04-15 12:30:00,12.66,12.71,12.66,12.67,42200.0,8.3416,8.3746,8.3416,8.3482,42200.0
2008-04-15 13:00:00,12.67,12.78,12.67,12.78,32600.0,8.3482,8.4207,8.3482,8.4207,32600.0
2008-04-15 13:30:00,12.76,12.84,12.76,12.83,36800.0,8.4075,8.4602,8.4075,8.4537,36800.0
2008-04-15 14:00:00,12.83,12.84,12.79,12.8,61400.0,8.4537,8.4602,8.4273,8.4339,61400.0
2008-04-15 14:30:00,12.8,12.86,12.76,12.79,77200.0,8.4339,8.4734,8.4075,8.4273,77200.0
2008-04-15 15:00:00,12.78,12.84,12.74,12.83,90800.0,8.4207,8.4602,8.3944,8.4537,90800.0
2008-04-15 15:30:00,12.84,12.85,12.76,12.83,169600.0,8.4602,8.4668,8.4075,8.4537,169600.0
2008-04-16 09:30:00,12.94,13.04,12.84,12.98,58800.0,8.5261,8.592,8.4602,8.5525,58800.0
2008-04-16 10:00:00,12.98,13.11,12.88,13.05,85200.0,8.5525,8.6382,8.4866,8.5986,85200.0
2008-04-16 10:30:00,13.06,13.1,12.96,13.0,111000.0,8.6052,8.6316,8.5393,8.5657,111000.0
2008-04-16 11:00:00,13.01,13.01,12.9,12.96,71800.0,8.5723,8.5723,8.4998,8.5393,71800.0
2008-04-16 11:30:00,12.97,13.07,12.97,13.05,84200.0,8.5459,8.6118,8.5459,8.5986,84200.0
2008-04-16 12:00:00,13.04,13.05,12.93,12.97,151600.0,8.592,8.5986,8.5195,8.5459,151600.0
2008-04-16 12:30:00,12.97,13.01,12.95,13.0,83000.0,8.5459,8.5723,8.5327,8.5657,83000.0
2008-04-16 13:00:00,13.0,13.0,12.9,12.94,134800.0,8.5657,8.5657,8.4998,8.5261,134800.0
2008-04-16 13:30:00,12.94,12.94,12.82,12.9,89600.0,8.5261,8.5261,8.4471,8.4998,89600.0
2008-04-16 14:00:00,12.9,12.9,12.78,12.8,146000.0,8.4998,8.4998,8.4207,8.4339,146000.0
2008-04-16 14:30:00,12.8,12.93,12.79,12.9,120200.0,8.4339,8.5195,8.4273,8.4998,120200.0
2008-04-16 15:00:00,12.9,12.98,12.87,12.96,197400.0,8.4998,8.5525,8.48,8.5393,197400.0
2008-04-16 15:30:00,12.97,13.0,12.92,12.97,197400.0,8.5459,8.5657,8.513,8.5459,197400.0
2008-04-17 09:30:00,12.96,13.13,12.96,13.02,342200.0,8.5393,8.6513,8.5393,8.5789,342200.0
2008-04-17 10:00:00,13.02,13.15,12.89,13.13,86600.0,8.5789,8.6645,8.4932,8.6513,86600.0
2008-04-17 10:30:00,13.13,13.28,13.13,13.24,98600.0,8.6513,8.7502,8.6513,8.7238,98600.0
2008-04-17 11:00:00,13.24,13.25,13.06,13.1,112000.0,8.7238,8.7304,8.6052,8.6316,112000.0
2008-04-17 11:30:00,13.09,13.15,13.09,13.1,58200.0,8.625,8.6645,8.625,8.6316,58200.0
2008-04-17 12:00:00,13.1,13.11,13.08,13.09,96000.0,8.6316,8.6382,8.6184,8.625,96000.0
2008-04-17 12:30:00,13.08,13.14,13.05,13.13,59800.0,8.6184,8.6579,8.5986,8.6513,59800.0
2008-04-17 13:00:00,13.13,13.19,13.1,13.19,86000.0,8.6513,8.6909,8.6316,8.6909,86000.0
2008-04-17 13:30:00,13.2,13.21,13.09,13.09,203800.0,8.6975,8.704,8.625,8.625,203800.0
2008-04-17 14:00:00,13.09,13.13,13.06,13.12,54600.0,8.625,8.6513,8.6052,8.6447,54600.0
2008-04-17 14:30:00,13.12,13.17,13.09,13.1,57400.0,8.6447,8.6777,8.625,8.6316,57400.0
2008-04-17 15:00:00,13.1,13.21,13.09,13.2,92200.0,8.6316,8.704,8.625,8.6975,92200.0
2008-04-17 15:30:00,13.18,13.28,13.18,13.21,163000.0,8.6843,8.7502,8.6843,8.704,163000.0
2008-04-18 09:30:00,13.4,13.8,13.4,13.52,247600.0,8.8292,9.0928,8.8292,8.9083,247600.0
2008-04-18 10:00:00,13.52,13.56,13.4,13.5,124000.0,8.9083,8.9347,8.8292,8.8951,124000.0
2008-04-18 10:30:00,13.49,13.58,13.43,13.47,60200.0,8.8885,8.9478,8.849,8.8754,60200.0
2008-04-18 11:00:00,13.47,13.56,13.46,13.5,72200.0,8.8754,8.9347,8.8688,8.8951,72200.0
2008-04-18 11:30:00,13.5,13.51,13.45,13.5,74200.0,8.8951,8.9017,8.8622,8.8951,74200.0
2008-04-18 12:00:00,13.5,13.51,13.49,13.49,126600.0,8.8951,8.9017,8.8885,8.8885,126600.0
2008-04-18 12:30:00,13.49,13.5,13.44,13.45,52400.0,8.8885,8.8951,8.8556,8.8622,52400.0
2008-04-18 13:00:00,13.45,13.52,13.45,13.52,68200.0,8.8622,8.9083,8.8622,8.9083,68200.0
2008-04-18 13:30:00,13.53,13.55,13.47,13.53,39400.0,8.9149,8.9281,8.8754,8.9149,39400.0
2008-04-18 14:00:00,13.54,13.54,13.46,13.47,107600.0,8.9215,8.9215,8.8688,8.8754,107600.0
2008-04-18 14:30:00,13.47,13.51,13.43,13.45,83400.0,8.8754,8.9017,8.849,8.8622,83400.0
2008-04-18 15:00:00,13.45,13.53,13.38,13.43,167200.0,8.8622,8.9149,8.8161,8.849,167200.0
2008-04-18 15:30:00,13.43,13.56,13.43,13.55,292400.0,8.849,8.9347,8.849,8.9281,292400.0
2008-04-21 09:30:00,13.46,13.73,13.45,13.68,91000.0,8.8688,9.0467,8.8622,9.0137,91000.0
2008-04-21 10:00:00,13.67,13.77,13.64,13.72,146200.0,9.0071,9.073,8.9874,9.0401,146200.0
2008-04-21 10:30:00,13.71,13.88,13.7,13.74,163000.0,9.0335,9.1455,9.0269,9.0533,163000.0
2008-04-21 11:00:00,13.73,13.85,13.72,13.76,198800.0,9.0467,9.1257,9.0401,9.0664,198800.0
2008-04-21 11:30:00,13.78,13.93,13.77,13.86,73200.0,9.0796,9.1784,9.073,9.1323,73200.0
2008-04-21 12:00:00,13.86,13.95,13.85,13.88,68000.0,9.1323,9.1916,9.1257,9.1455,68000.0
2008-04-21 12:30:00,13.86,13.9,13.84,13.85,44600.0,9.1323,9.1587,9.1191,9.1257,44600.0
2008-04-21 13:00:00,13.85,13.94,13.85,13.92,37800.0,9.1257,9.185,9.1257,9.1719,37800.0
2008-04-21 13:30:00,13.93,13.95,13.9,13.95,63000.0,9.1784,9.1916,9.1587,9.1916,63000.0
2008-04-21 14:00:00,13.93,13.95,13.88,13.9,48000.0,9.1784,9.1916,9.1455,9.1587,48000.0
2008-04-21 14:30:00,13.9,13.96,13.88,13.95,137000.0,9.1587,9.1982,9.1455,9.1916,137000.0
2008-04-21 15:00:00,13.95,14.06,13.93,13.94,131200.0,9.1916,9.2641,9.1784,9.185,131200.0
2008-04-21 15:30:00,13.95,13.95,13.8,13.83,482400.0,9.1916,9.1916,9.0928,9.1126,482400.0
2008-04-22 09:30:00,13.81,13.81,13.6,13.61,134200.0,9.0994,9.0994,8.961,8.9676,134200.0
2008-04-22 10:00:00,13.58,13.64,13.47,13.47,284400.0,8.9478,8.9874,8.8754,8.8754,284400.0
2008-04-22 10:30:00,13.49,13.52,13.39,13.47,221800.0,8.8885,8.9083,8.8226,8.8754,221800.0
2008-04-22 11:00:00,13.47,13.5,13.41,13.42,151600.0,8.8754,8.8951,8.8358,8.8424,151600.0
2008-04-22 11:30:00,13.44,13.47,13.28,13.31,121000.0,8.8556,8.8754,8.7502,8.7699,121000.0
2008-04-22 12:00:00,13.31,13.42,13.2,13.22,203000.0,8.7699,8.8424,8.6975,8.7106,203000.0
2008-04-22 12:30:00,13.22,13.3,13.15,13.17,116000.0,8.7106,8.7633,8.6645,8.6777,116000.0
2008-04-22 13:00:00,13.19,13.28,13.15,13.26,99400.0,8.6909,8.7502,8.6645,8.737,99400.0
2008-04-22 13:30:00,13.25,13.3,13.25,13.29,62200.0,8.7304,8.7633,8.7304,8.7568,62200.0
2008-04-22 14:00:00,13.29,13.3,13.25,13.28,60400.0,8.7568,8.7633,8.7304,8.7502,60400.0
2008-04-22 14:30:00,13.28,13.3,13.22,13.25,97800.0,8.7502,8.7633,8.7106,8.7304,97800.0
2008-04-22 15:00:00,13.25,13.41,13.25,13.4,211200.0,8.7304,8.8358,8.7304,8.8292,211200.0
2008-04-22 15:30:00,13.4,13.43,13.27,13.36,559800.0,8.8292,8.849,8.7436,8.8029,559800.0
2008-04-23 09:30:00,13.38,13.44,13.26,13.3,106200.0,8.8561,8.8958,8.7766,8.8031,106200.0
2008-04-23 10:00:00,13.28,13.5,13.28,13.46,305200.0,8.7899,8.9355,8.7899,8.909,305200.0
2008-04-23 10:30:00,13.46,13.48,13.4,13.43,305200.0,8.909,8.9223,8.8693,8.8892,305200.0
2008-04-23 11:00:00,13.43,13.44,13.36,13.38,106200.0,8.8892,8.8958,8.8428,8.8561,106200.0
2008-04-23 11:30:00,13.4,13.47,13.37,13.4,127800.0,8.8693,8.9156,8.8494,8.8693,127800.0
2008-04-23 12:00:00,13.4,13.4,13.27,13.34,86200.0,8.8693,8.8693,8.7833,8.8296,86200.0
2008-04-23 12:30:00,13.33,13.37,13.28,13.3,72400.0,8.823,8.8494,8.7899,8.8031,72400.0
2008-04-23 13:00:00,13.3,13.35,13.28,13.3,68600.0,8.8031,8.8362,8.7899,8.8031,68600.0
2008-04-23 13:30:00,13.29,13.34,13.27,13.29,96600.0,8.7965,8.8296,8.7833,8.7965,96600.0
2008-04-23 14:00:00,13.3,13.33,13.27,13.3,91400.0,8.8031,8.823,8.7833,8.8031,91400.0
2008-04-23 14:30:00,13.31,13.33,13.25,13.25,199600.0,8.8097,8.823,8.77,8.77,199600.0
2008-04-23 15:00:00,13.26,13.32,13.23,13.26,246000.0,8.7766,8.8164,8.7568,8.7766,246000.0
2008-04-23 15:30:00,13.26,13.3,13.2,13.25,430400.0,8.7766,8.8031,8.7369,8.77,430400.0
2008-04-24 09:30:00,13.26,13.61,13.16,13.27,193800.0,8.7766,9.0083,8.7105,8.7833,193800.0
2008-04-24 10:00:00,13.26,13.26,13.09,13.18,357200.0,8.7766,8.7766,8.6641,8.7237,357200.0
2008-04-24 10:30:00,13.18,13.22,13.1,13.19,218800.0,8.7237,8.7502,8.6707,8.7303,218800.0
2008-04-24 11:00:00,13.18,13.4,13.18,13.4,193000.0,8.7237,8.8693,8.7237,8.8693,193000.0
2008-04-24 11:30:00,13.4,13.63,13.4,13.63,168200.0,8.8693,9.0215,8.8693,9.0215,168200.0
2008-04-24 12:00:00,13.63,13.91,13.63,13.75,221000.0,9.0215,9.2069,9.0215,9.101,221000.0
2008-04-24 12:30:00,13.74,13.9,13.72,13.76,132000.0,9.0943,9.2002,9.0811,9.1076,132000.0
2008-04-24 13:00:00,13.77,13.85,13.63,13.67,163000.0,9.1142,9.1672,9.0215,9.048,163000.0
2008-04-24 13:30:00,13.67,13.71,13.6,13.63,126400.0,9.048,9.0745,9.0017,9.0215,126400.0
2008-04-24 14:00:00,13.63,13.85,13.6,13.82,190600.0,9.0215,9.1672,9.0017,9.1473,190600.0
2008-04-24 14:30:00,13.83,13.9,13.77,13.81,149200.0,9.1539,9.2002,9.1142,9.1407,149200.0
2008-04-24 15:00:00,13.81,13.86,13.56,13.59,365800.0,9.1407,9.1738,8.9752,8.9951,365800.0
2008-04-24 15:30:00,13.6,13.64,13.47,13.53,542600.0,9.0017,9.0282,8.9156,8.9553,542600.0
2008-04-25 09:30:00,13.53,13.9,13.53,13.67,280200.0,8.9553,9.2002,8.9553,9.048,280200.0
2008-04-25 10:00:00,13.69,13.72,13.6,13.64,133400.0,9.0613,9.0811,9.0017,9.0282,133400.0
2008-04-25 10:30:00,13.64,13.67,13.38,13.45,258200.0,9.0282,9.048,8.8561,8.9024,258200.0
2008-04-25 11:00:00,13.43,13.55,13.36,13.43,114800.0,8.8892,8.9686,8.8428,8.8892,114800.0
2008-04-25 11:30:00,13.44,13.68,13.4,13.63,109000.0,8.8958,9.0546,8.8693,9.0215,109000.0
2008-04-25 12:00:00,13.63,13.71,13.58,13.61,78600.0,9.0215,9.0745,8.9884,9.0083,78600.0
2008-04-25 12:30:00,13.64,13.71,13.63,13.65,65000.0,9.0282,9.0745,9.0215,9.0348,65000.0
2008-04-25 13:00:00,13.65,13.78,13.63,13.71,114600.0,9.0348,9.1208,9.0215,9.0745,114600.0
2008-04-25 13:30:00,13.71,13.78,13.71,13.78,76200.0,9.0745,9.1208,9.0745,9.1208,76200.0
2008-04-25 14:00:00,13.77,13.96,13.76,13.94,133200.0,9.1142,9.24,9.1076,9.2267,133200.0
2008-04-25 14:30:00,13.94,14.07,13.89,14.0,100200.0,9.2267,9.3128,9.1936,9.2664,100200.0
2008-04-25 15:00:00,14.0,14.1,13.99,14.02,237400.0,9.2664,9.3326,9.2598,9.2797,237400.0
2008-04-25 15:30:00,14.01,14.02,13.78,13.86,534800.0,9.2731,9.2797,9.1208,9.1738,534800.0
2008-04-28 09:30:00,13.49,13.65,13.45,13.59,129200.0,8.9289,9.0348,8.9024,8.9951,129200.0
2008-04-28 10:00:00,13.6,13.72,13.55,13.58,72600.0,9.0017,9.0811,8.9686,8.9884,72600.0
2008-04-28 10:30:00,13.58,13.74,13.56,13.74,132000.0,8.9884,9.0943,8.9752,9.0943,132000.0
2008-04-28 11:00:00,13.74,13.84,13.66,13.8,126200.0,9.0943,9.1605,9.0414,9.1341,126200.0
2008-04-28 11:30:00,13.8,13.82,13.63,13.72,132400.0,9.1341,9.1473,9.0215,9.0811,132400.0
2008-04-28 12:00:00,13.72,13.8,13.66,13.78,97600.0,9.0811,9.1341,9.0414,9.1208,97600.0
2008-04-28 12:30:00,13.78,13.8,13.71,13.74,77600.0,9.1208,9.1341,9.0745,9.0943,77600.0
2008-04-28 13:00:00,13.75,13.84,13.74,13.84,138800.0,9.101,9.1605,9.0943,9.1605,138800.0
2008-04-28 13:30:00,13.85,13.96,13.84,13.95,82400.0,9.1672,9.24,9.1605,9.2333,82400.0
2008-04-28 14:00:00,13.94,13.95,13.79,13.8,82600.0,9.2267,9.2333,9.1274,9.1341,82600.0
2008-04-28 14:30:00,13.81,13.87,13.78,13.78,92600.0,9.1407,9.1804,9.1208,9.1208,92600.0
2008-04-28 15:00:00,13.8,13.85,13.71,13.74,115800.0,9.1341,9.1672,9.0745,9.0943,115800.0
2008-04-28 15:30:00,13.73,13.77,13.56,13.64,309600.0,9.0877,9.1142,8.9752,9.0282,309600.0
2008-04-29 09:30:00,13.64,13.77,13.6,13.63,70200.0,9.0282,9.1142,9.0017,9.0215,70200.0
2008-04-29 10:00:00,13.63,13.69,13.36,13.36,106600.0,9.0215,9.0613,8.8428,8.8428,106600.0
2008-04-29 10:30:00,13.36,13.46,13.36,13.45,60000.0,8.8428,8.909,8.8428,8.9024,60000.0
2008-04-29 11:00:00,13.43,13.43,13.34,13.35,69200.0,8.8892,8.8892,8.8296,8.8362,69200.0
2008-04-29 11:30:00,13.35,13.4,13.31,13.36,124000.0,8.8362,8.8693,8.8097,8.8428,124000.0
2008-04-29 12:00:00,13.35,13.4,13.32,13.4,197200.0,8.8362,8.8693,8.8164,8.8693,197200.0
2008-04-29 12:30:00,13.4,13.44,13.37,13.37,74000.0,8.8693,8.8958,8.8494,8.8494,74000.0
2008-04-29 13:00:00,13.37,13.43,13.35,13.37,84200.0,8.8494,8.8892,8.8362,8.8494,84200.0
2008-04-29 13:30:00,13.38,13.51,13.38,13.5,71400.0,8.8561,8.9421,8.8561,8.9355,71400.0
2008-04-29 14:00:00,13.5,13.66,13.49,13.64,156600.0,8.9355,9.0414,8.9289,9.0282,156600.0
2008-04-29 14:30:00,13.64,13.77,13.63,13.74,152600.0,9.0282,9.1142,9.0215,9.0943,152600.0
2008-04-29 15:00:00,13.74,13.77,13.63,13.63,181200.0,9.0943,9.1142,9.0215,9.0215,181200.0
2008-04-29 15:30:00,13.63,13.73,13.62,13.69,225800.0,9.0215,9.0877,9.0149,9.0613,225800.0
2008-04-30 09:30:00,13.77,13.86,13.72,13.77,266200.0,9.1142,9.1738,9.0811,9.1142,266200.0
2008-04-30 10:00:00,13.77,13.78,13.43,13.44,182400.0,9.1142,9.1208,8.8892,8.8958,182400.0
2008-04-30 10:30:00,13.45,13.65,13.45,13.64,107000.0,8.9024,9.0348,8.9024,9.0282,107000.0
2008-04-30 11:00:00,13.63,13.65,13.61,13.61,89800.0,9.0215,9.0348,9.0083,9.0083,89800.0
2008-04-30 11:30:00,13.62,13.65,13.47,13.51,118000.0,9.0149,9.0348,8.9156,8.9421,118000.0
2008-04-30 12:00:00,13.51,13.51,13.21,13.27,259000.0,8.9421,8.9421,8.7435,8.7833,259000.0
2008-04-30 12:30:00,13.26,13.35,13.2,13.26,165600.0,8.7766,8.8362,8.7369,8.7766,165600.0
2008-04-30 13:00:00,13.26,13.37,13.12,13.22,384600.0,8.7766,8.8494,8.684,8.7502,384600.0
2008-04-30 13:30:00,13.22,13.24,13.19,13.2,118200.0,8.7502,8.7634,8.7303,8.7369,118200.0
2008-04-30 14:00:00,13.21,13.3,13.12,13.28,542200.0,8.7435,8.8031,8.684,8.7899,542200.0
2008-04-30 14:30:00,13.27,13.49,13.21,13.26,346200.0,8.7833,8.9289,8.7435,8.7766,346200.0
2008-04-30 15:00:00,13.26,13.33,13.13,13.21,231800.0,8.7766,8.823,8.6906,8.7435,231800.0
2008-04-30 15:30:00,13.2,13.3,13.14,13.21,364800.0,8.7369,8.8031,8.6972,8.7435,364800.0
2008-05-01 09:30:00,13.22,13.4,13.05,13.26,188600.0,8.7502,8.8693,8.6376,8.7766,188600.0
2008-05-01 10:00:00,13.27,13.36,13.27,13.34,238800.0,8.7833,8.8428,8.7833,8.8296,238800.0
2008-05-01 10:30:00,13.35,13.38,13.28,13.36,192800.0,8.8362,8.8561,8.7899,8.8428,192800.0
2008-05-01 11:00:00,13.37,13.47,13.35,13.38,260000.0,8.8494,8.9156,8.8362,8.8561,260000.0
2008-05-01 11:30:00,13.38,13.72,13.38,13.71,284600.0,8.8561,9.0811,8.8561,9.0745,284600.0
2008-05-01 12:00:00,13.71,13.97,13.71,13.94,180600.0,9.0745,9.2466,9.0745,9.2267,180600.0
2008-05-01 12:30:00,13.94,14.01,13.86,13.89,431400.0,9.2267,9.2731,9.1738,9.1936,431400.0
2008-05-01 13:00:00,13.9,13.93,13.73,13.83,233000.0,9.2002,9.2201,9.0877,9.1539,233000.0
2008-05-01 13:30:00,13.83,13.84,13.59,13.63,275200.0,9.1539,9.1605,8.9951,9.0215,275200.0
2008-05-01 14:00:00,13.63,13.63,13.53,13.54,164000.0,9.0215,9.0215,8.9553,8.962,164000.0
2008-05-01 14:30:00,13.55,13.65,13.54,13.58,109000.0,8.9686,9.0348,8.962,8.9884,109000.0
2008-05-01 15:00:00,13.6,13.63,13.55,13.61,158200.0,9.0017,9.0215,8.9686,9.0083,158200.0
2008-05-01 15:30:00,13.61,13.62,13.42,13.45,619800.0,9.0083,9.0149,8.8825,8.9024,619800.0
2008-05-02 09:30:00,13.56,13.64,13.44,13.61,185200.0,8.9752,9.0282,8.8958,9.0083,185200.0
2008-05-02 10:00:00,13.65,13.97,13.65,13.8,273000.0,9.0348,9.2466,9.0348,9.1341,273000.0
2008-05-02 10:30:00,13.79,13.8,13.56,13.6,226200.0,9.1274,9.1341,8.9752,9.0017,226200.0
2008-05-02 11:00:00,13.6,13.65,13.51,13.56,130800.0,9.0017,9.0348,8.9421,8.9752,130800.0
2008-05-02 11:30:00,13.57,13.58,13.47,13.47,124600.0,8.9818,8.9884,8.9156,8.9156,124600.0
2008-05-02 12:00:00,13.47,13.55,13.44,13.47,111000.0,8.9156,8.9686,8.8958,8.9156,111000.0
2008-05-02 12:30:00,13.47,13.57,13.45,13.55,89000.0,8.9156,8.9818,8.9024,8.9686,89000.0
2008-05-02 13:00:00,13.56,13.56,13.49,13.56,91400.0,8.9752,8.9752,8.9289,8.9752,91400.0
2008-05-02 13:30:00,13.56,13.63,13.53,13.6,132800.0,8.9752,9.0215,8.9553,9.0017,132800.0
2008-05-02 14:00:00,13.62,13.65,13.55,13.58,234600.0,9.0149,9.0348,8.9686,8.9884,234600.0
2008-05-02 14:30:00,13.56,13.67,13.56,13.64,206600.0,8.9752,9.048,8.9752,9.0282,206600.0
2008-05-02 15:00:00,13.63,13.68,13.56,13.56,184400.0,9.0215,9.0546,8.9752,8.9752,184400.0
2008-05-02 15:30:00,13.58,13.62,13.52,13.59,332800.0,8.9884,9.0149,8.9487,8.9951,332800.0
2008-05-05 09:30:00,14.13,14.13,13.44,13.65,153800.0,9.3525,9.3525,8.8958,9.0348,153800.0
2008-05-05 10:00:00,13.66,13.99,13.65,13.83,193800.0,9.0414,9.2598,9.0348,9.1539,193800.0
2008-05-05 10:30:00,13.82,13.86,13.72,13.74,98800.0,9.1473,9.1738,9.0811,9.0943,98800.0
2008-05-05 11:00:00,13.74,13.79,13.7,13.76,116400.0,9.0943,9.1274,9.0679,9.1076,116400.0
2008-05-05 11:30:00,13.77,13.93,13.76,13.9,109000.0,9.1142,9.2201,9.1076,9.2002,109000.0
2008-05-05 12:00:00,13.9,13.91,13.82,13.85,98000.0,9.2002,9.2069,9.1473,9.1672,98000.0
2008-05-05 12:30:00,13.85,13.94,13.85,13.93,120000.0,9.1672,9.2267,9.1672,9.2201,120000.0
2008-05-05 13:00:00,13.92,13.94,13.89,13.94,132800.0,9.2135,9.2267,9.1936,9.2267,132800.0
2008-05-05 13:30:00,13.93,14.02,13.93,13.99,152400.0,9.2201,9.2797,9.2201,9.2598,152400.0
2008-05-05 14:00:00,13.99,13.99,13.88,13.94,184000.0,9.2598,9.2598,9.187,9.2267,184000.0
2008-05-05 14:30:00,13.95,13.95,13.85,13.86,102600.0,9.2333,9.2333,9.1672,9.1738,102600.0
2008-05-05 15:00:00,13.87,13.99,13.87,13.88,181600.0,9.1804,9.2598,9.1804,9.187,181600.0
2008-05-05 15:30:00,13.88,13.89,13.78,13.78,273400.0,9.187,9.1936,9.1208,9.1208,273400.0
2008-05-06 09:30:00,14.03,14.03,13.44,13.5,211000.0,9.2863,9.2863,8.8958,8.9355,211000.0
2008-05-06 10:00:00,13.51,13.64,13.48,13.63,134200.0,8.9421,9.0282,8.9223,9.0215,134200.0
2008-05-06 10:30:00,13.62,13.72,13.56,13.72,104400.0,9.0149,9.0811,8.9752,9.0811,104400.0
2008-05-06 11:00:00,13.74,13.9,13.72,13.82,144200.0,9.0943,9.2002,9.0811,9.1473,144200.0
2008-05-06 11:30:00,13.83,13.86,13.72,13.76,97600.0,9.1539,9.1738,9.0811,9.1076,97600.0
2008-05-06 12:00:00,13.76,14.02,13.76,13.89,113800.0,9.1076,9.2797,9.1076,9.1936,113800.0
2008-05-06 12:30:00,13.88,13.97,13.86,13.94,69800.0,9.187,9.2466,9.1738,9.2267,69800.0
2008-05-06 13:00:00,13.93,13.97,13.9,13.92,41400.0,9.2201,9.2466,9.2002,9.2135,41400.0
2008-05-06 13:30:00,13.92,13.97,13.84,13.92,101600.0,9.2135,9.2466,9.1605,9.2135,101600.0
2008-05-06 14:00:00,13.92,13.95,13.75,13.78,189800.0,9.2135,9.2333,9.101,9.1208,189800.0
2008-05-06 14:30:00,13.78,13.88,13.73,13.81,125800.0,9.1208,9.187,9.0877,9.1407,125800.0
2008-05-06 15:00:00,13.81,13.93,13.8,13.86,146000.0,9.1407,9.2201,9.1341,9.1738,146000.0
2008-05-06 15:30:00,13.86,13.95,13.79,13.81,144200.0,9.1738,9.2333,9.1274,9.1407,144200.0
2008-05-07 09:30:00,13.83,13.95,13.61,13.76,170600.0,9.1539,9.2333,9.0083,9.1076,170600.0
2008-05-07 10:00:00,13.75,13.75,13.54,13.54,226000.0,9.101,9.101,8.962,8.962,226000.0
2008-05-07 10:30:00,13.54,13.58,13.49,13.49,324800.0,8.962,8.9884,8.9289,8.9289,324800.0
2008-05-07 11:00:00,13.49,13.59,13.48,13.53,222000.0,8.9289,8.9951,8.9223,8.9553,222000.0
2008-05-07 11:30:00,13.52,13.54,13.5,13.51,113600.0,8.9487,8.962,8.9355,8.9421,113600.0
2008-05-07 12:00:00,13.51,13.55,13.49,13.49,126000.0,8.9421,8.9686,8.9289,8.9289,126000.0
2008-05-07 12:30:00,13.49,13.56,13.49,13.49,292000.0,8.9289,8.9752,8.9289,8.9289,292000.0
2008-05-07 13:00:00,13.49,13.49,13.31,13.33,283000.0,8.9289,8.9289,8.8097,8.823,283000.0
2008-05-07 13:30:00,13.33,13.4,13.33,13.36,134800.0,8.823,8.8693,8.823,8.8428,134800.0
2008-05-07 14:00:00,13.36,13.38,13.28,13.29,187000.0,8.8428,8.8561,8.7899,8.7965,187000.0
2008-05-07 14:30:00,13.29,13.29,13.1,13.2,345400.0,8.7965,8.7965,8.6707,8.7369,345400.0
2008-05-07 15:00:00,13.2,13.35,13.2,13.21,418400.0,8.7369,8.8362,8.7369,8.7435,418400.0
2008-05-07 15:30:00,13.21,13.28,13.06,13.15,567800.0,8.7435,8.7899,8.6443,8.7038,567800.0
2008-05-08 09:30:00,13.21,13.31,12.76,12.83,227400.0,8.7435,8.8097,8.4457,8.492,227400.0
2008-05-08 10:00:00,12.83,12.93,12.7,12.88,403800.0,8.492,8.5582,8.406,8.5251,403800.0
2008-05-08 10:30:00,12.88,12.89,12.65,12.67,258600.0,8.5251,8.5317,8.3729,8.3861,258600.0
2008-05-08 11:00:00,12.67,12.81,12.62,12.75,360800.0,8.3861,8.4788,8.353,8.4391,360800.0
2008-05-08 11:30:00,12.76,12.8,12.72,12.77,211000.0,8.4457,8.4722,8.4192,8.4523,211000.0
2008-05-08 12:00:00,12.77,12.8,12.75,12.77,183600.0,8.4523,8.4722,8.4391,8.4523,183600.0
2008-05-08 12:30:00,12.76,12.78,12.69,12.69,210600.0,8.4457,8.4589,8.3994,8.3994,210600.0
2008-05-08 13:00:00,12.69,12.87,12.67,12.85,357200.0,8.3994,8.5185,8.3861,8.5053,357200.0
2008-05-08 13:30:00,12.85,12.88,12.78,12.87,214600.0,8.5053,8.5251,8.4589,8.5185,214600.0
2008-05-08 14:00:00,12.88,12.88,12.76,12.76,115600.0,8.5251,8.5251,8.4457,8.4457,115600.0
2008-05-08 14:30:00,12.76,12.79,12.63,12.65,186600.0,8.4457,8.4656,8.3596,8.3729,186600.0
2008-05-08 15:00:00,12.65,12.74,12.6,12.72,283800.0,8.3729,8.4325,8.3398,8.4192,283800.0
2008-05-08 15:30:00,12.72,12.85,12.72,12.8,496600.0,8.4192,8.5053,8.4192,8.4722,496600.0
2008-05-09 09:30:00,12.81,12.97,12.63,12.9,198200.0,8.4788,8.5847,8.3596,8.5384,198200.0
2008-05-09 10:00:00,12.9,13.13,12.84,13.04,268200.0,8.5384,8.6906,8.4986,8.631,268200.0
2008-05-09 10:30:00,13.03,13.18,12.95,13.13,250200.0,8.6244,8.7237,8.5715,8.6906,250200.0
2008-05-09 11:00:00,13.14,13.17,13.03,13.09,157200.0,8.6972,8.7171,8.6244,8.6641,157200.0
2008-05-09 11:30:00,13.09,13.13,13.02,13.03,130400.0,8.6641,8.6906,8.6178,8.6244,130400.0
2008-05-09 12:00:00,13.02,13.05,12.93,12.96,187000.0,8.6178,8.6376,8.5582,8.5781,187000.0
2008-05-09 12:30:00,12.96,13.06,12.96,12.97,72000.0,8.5781,8.6443,8.5781,8.5847,72000.0
2008-05-09 13:00:00,12.96,12.96,12.87,12.91,123200.0,8.5781,8.5781,8.5185,8.545,123200.0
2008-05-09 13:30:00,12.92,12.99,12.88,12.94,145000.0,8.5516,8.5979,8.5251,8.5648,145000.0
2008-05-09 14:00:00,12.95,12.95,12.83,12.84,92200.0,8.5715,8.5715,8.492,8.4986,92200.0
2008-05-09 14:30:00,12.83,12.89,12.81,12.83,116200.0,8.492,8.5317,8.4788,8.492,116200.0
2008-05-09 15:00:00,12.83,12.9,12.81,12.88,157400.0,8.492,8.5384,8.4788,8.5251,157400.0
2008-05-09 15:30:00,12.88,12.94,12.79,12.82,317800.0,8.5251,8.5648,8.4656,8.4854,317800.0
2008-05-12 09:30:00,12.85,13.42,12.85,13.0,116600.0,8.5053,8.8825,8.5053,8.6045,116600.0
2008-05-12 10:00:00,12.99,12.99,12.84,12.87,155800.0,8.5979,8.5979,8.4986,8.5185,155800.0
2008-05-12 10:30:00,12.87,12.9,12.73,12.79,346600.0,8.5185,8.5384,8.4258,8.4656,346600.0
2008-05-12 11:00:00,12.79,12.85,12.78,12.82,117000.0,8.4656,8.5053,8.4589,8.4854,117000.0
2008-05-12 11:30:00,12.82,12.83,12.77,12.79,141200.0,8.4854,8.492,8.4523,8.4656,141200.0
2008-05-12 12:00:00,12.79,12.86,12.79,12.85,171000.0,8.4656,8.5119,8.4656,8.5053,171000.0
2008-05-12 12:30:00,12.85,12.85,12.77,12.77,385600.0,8.5053,8.5053,8.4523,8.4523,385600.0
2008-05-12 13:00:00,12.78,12.8,12.74,12.76,49800.0,8.4589,8.4722,8.4325,8.4457,49800.0
2008-05-12 13:30:00,12.76,12.76,12.7,12.73,68000.0,8.4457,8.4457,8.406,8.4258,68000.0
2008-05-12 14:00:00,12.72,12.8,12.69,12.79,126200.0,8.4192,8.4722,8.3994,8.4656,126200.0
2008-05-12 14:30:00,12.78,12.81,12.75,12.78,338800.0,8.4589,8.4788,8.4391,8.4589,338800.0
2008-05-12 15:00:00,12.78,12.81,12.77,12.79,319400.0,8.4589,8.4788,8.4523,8.4656,319400.0
2008-05-12 15:30:00,12.79,12.82,12.76,12.8,781200.0,8.4656,8.4854,8.4457,8.4722,781200.0
2008-05-13 09:30:00,12.8,13.26,12.77,13.22,312400.0,8.4722,8.7766,8.4523,8.7502,312400.0
2008-05-13 10:00:00,13.22,13.3,12.98,13.01,311400.0,8.7502,8.8031,8.5913,8.6112,311400.0
2008-05-13 10:30:00,13.01,13.18,12.95,13.0,396000.0,8.6112,8.7237,8.5715,8.6045,396000.0
2008-05-13 11:00:00,13.01,13.02,12.88,12.92,250400.0,8.6112,8.6178,8.5251,8.5516,250400.0
2008-05-13 11:30:00,12.92,12.99,12.88,12.99,134000.0,8.5516,8.5979,8.5251,8.5979,134000.0
2008-05-13 12:00:00,12.99,13.08,12.97,13.03,97200.0,8.5979,8.6575,8.5847,8.6244,97200.0
2008-05-13 12:30:00,13.04,13.04,12.96,12.96,81200.0,8.631,8.631,8.5781,8.5781,81200.0
2008-05-13 13:00:00,12.97,12.99,12.89,12.95,103800.0,8.5847,8.5979,8.5317,8.5715,103800.0
2008-05-13 13:30:00,12.96,13.02,12.92,13.01,97200.0,8.5781,8.6178,8.5516,8.6112,97200.0
2008-05-13 14:00:00,13.01,13.03,12.97,13.03,106800.0,8.6112,8.6244,8.5847,8.6244,106800.0
2008-05-13 14:30:00,13.03,13.06,12.95,13.02,147800.0,8.6244,8.6443,8.5715,8.6178,147800.0
2008-05-13 15:00:00,13.02,13.05,12.97,13.04,167200.0,8.6178,8.6376,8.5847,8.631,167200.0
2008-05-13 15:30:00,13.04,13.09,13.02,13.08,173000.0,8.631,8.6641,8.6178,8.6575,173000.0
2008-05-14 09:30:00,13.09,13.42,13.09,13.38,105400.0,8.6641,8.8825,8.6641,8.8561,105400.0
2008-05-14 10:00:00,13.41,13.42,13.21,13.25,189400.0,8.8759,8.8825,8.7435,8.77,189400.0
2008-05-14 10:30:00,13.24,13.37,13.21,13.33,128000.0,8.7634,8.8494,8.7435,8.823,128000.0
2008-05-14 11:00:00,13.33,13.33,13.29,13.29,68800.0,8.823,8.823,8.7965,8.7965,68800.0
2008-05-14 11:30:00,13.3,13.33,13.21,13.32,81000.0,8.8031,8.823,8.7435,8.8164,81000.0
2008-05-14 12:00:00,13.33,13.37,13.31,13.34,57800.0,8.823,8.8494,8.8097,8.8296,57800.0
2008-05-14 12:30:00,13.33,13.35,13.32,13.35,22800.0,8.823,8.8362,8.8164,8.8362,22800.0
2008-05-14 13:00:00,13.35,13.39,13.33,13.39,59400.0,8.8362,8.8627,8.823,8.8627,59400.0
2008-05-14 13:30:00,13.38,13.43,13.35,13.42,87000.0,8.8561,8.8892,8.8362,8.8825,87000.0
2008-05-14 14:00:00,13.42,13.46,13.38,13.4,96200.0,8.8825,8.909,8.8561,8.8693,96200.0
2008-05-14 14:30:00,13.4,13.44,13.38,13.4,74800.0,8.8693,8.8958,8.8561,8.8693,74800.0
2008-05-14 15:00:00,13.4,13.4,13.32,13.4,197400.0,8.8693,8.8693,8.8164,8.8693,197400.0
2008-05-14 15:30:00,13.4,13.4,13.28,13.36,204400.0,8.8693,8.8693,8.7899,8.8428,204400.0
2008-05-15 09:30:00,13.35,14.9,13.28,13.44,376200.0,8.8362,9.8621,8.7899,8.8958,376200.0
2008-05-15 10:00:00,13.43,13.62,13.43,13.55,174200.0,8.8892,9.0149,8.8892,8.9686,174200.0
2008-05-15 10:30:00,13.55,13.59,13.44,13.47,126000.0,8.9686,8.9951,8.8958,8.9156,126000.0
2008-05-15 11:00:00,13.49,13.53,13.37,13.43,71800.0,8.9289,8.9553,8.8494,8.8892,71800.0
2008-05-15 11:30:00,13.43,13.46,13.38,13.38,49200.0,8.8892,8.909,8.8561,8.8561,49200.0
2008-05-15 12:00:00,13.39,13.54,13.38,13.46,147400.0,8.8627,8.962,8.8561,8.909,147400.0
2008-05-15 12:30:00,13.46,13.63,13.43,13.61,102600.0,8.909,9.0215,8.8892,9.0083,102600.0
2008-05-15 13:00:00,13.62,13.7,13.54,13.62,113200.0,9.0149,9.0679,8.962,9.0149,113200.0
2008-05-15 13:30:00,13.61,13.63,13.49,13.56,83000.0,9.0083,9.0215,8.9289,8.9752,83000.0
2008-05-15 14:00:00,13.56,13.65,13.55,13.56,95800.0,8.9752,9.0348,8.9686,8.9752,95800.0
2008-05-15 14:30:00,13.56,13.63,13.56,13.59,100200.0,8.9752,9.0215,8.9752,8.9951,100200.0
2008-05-15 15:00:00,13.57,13.65,13.54,13.63,112000.0,8.9818,9.0348,8.962,9.0215,112000.0
2008-05-15 15:30:00,13.63,13.7,13.58,13.68,227000.0,9.0215,9.0679,8.9884,9.0546,227000.0
2008-05-16 09:30:00,13.72,13.72,13.4,13.45,120200.0,9.0811,9.0811,8.8693,8.9024,120200.0
2008-05-16 10:00:00,13.45,13.51,13.24,13.5,126200.0,8.9024,8.9421,8.7634,8.9355,126200.0
2008-05-16 10:30:00,13.5,13.55,13.35,13.35,138600.0,8.9355,8.9686,8.8362,8.8362,138600.0
2008-05-16 11:00:00,13.35,13.36,13.21,13.21,201400.0,8.8362,8.8428,8.7435,8.7435,201400.0
2008-05-16 11:30:00,13.22,13.38,13.18,13.36,50000.0,8.7502,8.8561,8.7237,8.8428,50000.0
2008-05-16 12:00:00,13.36,13.38,13.33,13.34,57200.0,8.8428,8.8561,8.823,8.8296,57200.0
2008-05-16 12:30:00,13.34,13.39,13.34,13.37,48400.0,8.8296,8.8627,8.8296,8.8494,48400.0
2008-05-16 13:00:00,13.37,13.52,13.34,13.49,172200.0,8.8494,8.9487,8.8296,8.9289,172200.0
2008-05-16 13:30:00,13.48,13.49,13.24,13.36,157000.0,8.9223,8.9289,8.7634,8.8428,157000.0
2008-05-16 14:00:00,13.33,13.43,13.29,13.43,63400.0,8.823,8.8892,8.7965,8.8892,63400.0
2008-05-16 14:30:00,13.43,13.5,13.4,13.47,81800.0,8.8892,8.9355,8.8693,8.9156,81800.0
2008-05-16 15:00:00,13.47,13.51,13.42,13.44,87800.0,8.9156,8.9421,8.8825,8.8958,87800.0
2008-05-16 15:30:00,13.46,13.52,13.43,13.49,116000.0,8.909,8.9487,8.8892,8.9289,116000.0
2008-05-19 09:30:00,13.47,13.5,13.26,13.34,279400.0,8.9156,8.9355,8.7766,8.8296,279400.0
2008-05-19 10:00:00,13.34,13.41,13.31,13.38,83800.0,8.8296,8.8759,8.8097,8.8561,83800.0
2008-05-19 10:30:00,13.38,13.5,13.31,13.37,72800.0,8.8561,8.9355,8.8097,8.8494,72800.0
2008-05-19 11:00:00,13.36,13.44,13.32,13.44,81800.0,8.8428,8.8958,8.8164,8.8958,81800.0
2008-05-19 11:30:00,13.44,13.5,13.42,13.44,59600.0,8.8958,8.9355,8.8825,8.8958,59600.0
2008-05-19 12:00:00,13.45,13.49,13.43,13.46,56600.0,8.9024,8.9289,8.8892,8.909,56600.0
2008-05-19 12:30:00,13.46,13.54,13.46,13.53,83800.0,8.909,8.962,8.909,8.9553,83800.0
2008-05-19 13:00:00,13.54,13.63,13.51,13.63,117600.0,8.962,9.0215,8.9421,9.0215,117600.0
2008-05-19 13:30:00,13.63,13.66,13.57,13.57,147000.0,9.0215,9.0414,8.9818,8.9818,147000.0
2008-05-19 14:00:00,13.56,13.58,13.36,13.42,101800.0,8.9752,8.9884,8.8428,8.8825,101800.0
2008-05-19 14:30:00,13.43,13.47,13.36,13.38,102600.0,8.8892,8.9156,8.8428,8.8561,102600.0
2008-05-19 15:00:00,13.38,13.42,13.35,13.39,80400.0,8.8561,8.8825,8.8362,8.8627,80400.0
2008-05-19 15:30:00,13.39,13.4,13.24,13.37,208800.0,8.8627,8.8693,8.7634,8.8494,208800.0
2008-05-20 09:30:00,13.31,13.31,13.01,13.06,172600.0,8.8097,8.8097,8.6112,8.6443,172600.0
2008-05-20 10:00:00,13.06,13.19,12.99,13.15,111200.0,8.6443,8.7303,8.5979,8.7038,111200.0
2008-05-20 10:30:00,13.15,13.16,13.07,13.11,85000.0,8.7038,8.7105,8.6509,8.6774,85000.0
2008-05-20 11:00:00,13.11,13.11,12.88,12.97,138000.0,8.6774,8.6774,8.5251,8.5847,138000.0
2008-05-20 11:30:00,12.96,12.96,12.84,12.87,266400.0,8.5781,8.5781,8.4986,8.5185,266400.0
2008-05-20 12:00:00,12.88,13.08,12.88,13.03,112800.0,8.5251,8.6575,8.5251,8.6244,112800.0
2008-05-20 12:30:00,13.03,13.04,12.99,13.0,106000.0,8.6244,8.631,8.5979,8.6045,106000.0
2008-05-20 13:00:00,13.0,13.06,12.99,13.03,106600.0,8.6045,8.6443,8.5979,8.6244,106600.0
2008-05-20 13:30:00,13.03,13.06,12.93,12.95,155000.0,8.6244,8.6443,8.5582,8.5715,155000.0
2008-05-20 14:00:00,12.95,12.97,12.9,12.9,147000.0,8.5715,8.5847,8.5384,8.5384,147000.0
2008-05-20 14:30:00,12.91,12.99,12.88,12.91,285200.0,8.545,8.5979,8.5251,8.545,285200.0
2008-05-20 15:00:00,12.92,12.99,12.9,12.95,173600.0,8.5516,8.5979,8.5384,8.5715,173600.0
2008-05-20 15:30:00,12.95,13.03,12.9,13.02,219600.0,8.5715,8.6244,8.5384,8.6178,219600.0
2008-05-21 09:30:00,13.08,13.21,12.84,12.85,156400.0,8.6575,8.7435,8.4986,8.5053,156400.0
2008-05-21 10:00:00,12.83,13.02,12.81,12.95,126800.0,8.492,8.6178,8.4788,8.5715,126800.0
2008-05-21 10:30:00,12.94,12.95,12.67,12.69,143600.0,8.5648,8.5715,8.3861,8.3994,143600.0
2008-05-21 11:00:00,12.69,12.72,12.59,12.61,235400.0,8.3994,8.4192,8.3332,8.3464,235400.0
2008-05-21 11:30:00,12.61,12.76,12.58,12.75,115800.0,8.3464,8.4457,8.3266,8.4391,115800.0
2008-05-21 12:00:00,12.75,12.76,12.56,12.62,138800.0,8.4391,8.4457,8.3133,8.353,138800.0
2008-05-21 12:30:00,12.62,12.71,12.6,12.68,115600.0,8.353,8.4126,8.3398,8.3927,115600.0
2008-05-21 13:00:00,12.68,12.74,12.65,12.7,83400.0,8.3927,8.4325,8.3729,8.406,83400.0
2008-05-21 13:30:00,12.7,12.72,12.63,12.67,125400.0,8.406,8.4192,8.3596,8.3861,125400.0
2008-05-21 14:00:00,12.68,12.71,12.52,12.55,217600.0,8.3927,8.4126,8.2868,8.3067,217600.0
2008-05-21 14:30:00,12.55,12.56,12.19,12.43,666000.0,8.3067,8.3133,8.0684,8.2273,666000.0
2008-05-21 15:00:00,12.43,12.6,12.43,12.56,304800.0,8.2273,8.3398,8.2273,8.3133,304800.0
2008-05-21 15:30:00,12.56,12.68,12.51,12.56,520200.0,8.3133,8.3927,8.2802,8.3133,520200.0
2008-05-22 09:30:00,12.57,12.73,12.31,12.42,185400.0,8.3199,8.4258,8.1478,8.2207,185400.0
2008-05-22 10:00:00,12.4,12.53,12.38,12.52,237000.0,8.2074,8.2935,8.1942,8.2868,237000.0
2008-05-22 10:30:00,12.53,12.6,12.38,12.41,158600.0,8.2935,8.3398,8.1942,8.214,158600.0
2008-05-22 11:00:00,12.42,12.5,12.37,12.45,103600.0,8.2207,8.2736,8.1876,8.2405,103600.0
2008-05-22 11:30:00,12.45,12.47,12.34,12.45,154000.0,8.2405,8.2537,8.1677,8.2405,154000.0
2008-05-22 12:00:00,12.45,12.47,12.4,12.43,72400.0,8.2405,8.2537,8.2074,8.2273,72400.0
2008-05-22 12:30:00,12.43,12.44,12.37,12.42,133400.0,8.2273,8.2339,8.1876,8.2207,133400.0
2008-05-22 13:00:00,12.4,12.43,12.36,12.37,87600.0,8.2074,8.2273,8.1809,8.1876,87600.0
2008-05-22 13:30:00,12.36,12.46,12.34,12.34,89600.0,8.1809,8.2471,8.1677,8.1677,89600.0
2008-05-22 14:00:00,12.35,12.4,12.29,12.33,456200.0,8.1743,8.2074,8.1346,8.1611,456200.0
2008-05-22 14:30:00,12.34,12.43,12.33,12.41,188800.0,8.1677,8.2273,8.1611,8.214,188800.0
2008-05-22 15:00:00,12.41,12.5,12.4,12.43,211400.0,8.214,8.2736,8.2074,8.2273,211400.0
2008-05-22 15:30:00,12.43,12.47,12.36,12.44,336000.0,8.2273,8.2537,8.1809,8.2339,336000.0
2008-05-23 09:30:00,12.37,12.52,12.04,12.04,382000.0,8.1876,8.2868,7.9691,7.9691,382000.0
2008-05-23 10:00:00,12.05,12.15,11.99,12.1,298800.0,7.9758,8.0419,7.936,8.0088,298800.0
2008-05-23 10:30:00,12.1,12.13,12.0,12.13,194200.0,8.0088,8.0287,7.9427,8.0287,194200.0
2008-05-23 11:00:00,12.12,12.17,12.03,12.06,141800.0,8.0221,8.0552,7.9625,7.9824,141800.0
2008-05-23 11:30:00,12.06,12.22,12.03,12.12,207600.0,7.9824,8.0883,7.9625,8.0221,207600.0
2008-05-23 12:00:00,12.13,12.22,12.13,12.2,109400.0,8.0287,8.0883,8.0287,8.075,109400.0
2008-05-23 12:30:00,12.2,12.22,12.06,12.12,93000.0,8.075,8.0883,7.9824,8.0221,93000.0
2008-05-23 13:00:00,12.11,12.12,12.05,12.09,155400.0,8.0155,8.0221,7.9758,8.0022,155400.0
2008-05-23 13:30:00,12.09,12.2,12.08,12.16,178800.0,8.0022,8.075,7.9956,8.0486,178800.0
2008-05-23 14:00:00,12.16,12.24,12.15,12.21,94200.0,8.0486,8.1015,8.0419,8.0817,94200.0
2008-05-23 14:30:00,12.22,12.22,12.17,12.19,102400.0,8.0883,8.0883,8.0552,8.0684,102400.0
2008-05-23 15:00:00,12.19,12.33,12.19,12.33,151200.0,8.0684,8.1611,8.0684,8.1611,151200.0
2008-05-23 15:30:00,12.32,12.85,12.23,12.28,831200.0,8.1545,8.5053,8.0949,8.128,831200.0
2008-05-27 09:30:00,12.28,12.57,12.28,12.5,305600.0,8.128,8.3199,8.128,8.2736,305600.0
2008-05-27 10:00:00,12.51,12.62,12.49,12.51,198200.0,8.2802,8.353,8.267,8.2802,198200.0
2008-05-27 10:30:00,12.52,12.57,12.42,12.44,96600.0,8.2868,8.3199,8.2207,8.2339,96600.0
2008-05-27 11:00:00,12.43,12.46,12.18,12.22,114200.0,8.2273,8.2471,8.0618,8.0883,114200.0
2008-05-27 11:30:00,12.22,12.27,12.21,12.24,136800.0,8.0883,8.1214,8.0817,8.1015,136800.0
2008-05-27 12:00:00,12.24,12.28,12.2,12.25,76400.0,8.1015,8.128,8.075,8.1081,76400.0
2008-05-27 12:30:00,12.24,12.29,12.2,12.26,79200.0,8.1015,8.1346,8.075,8.1148,79200.0
2008-05-27 13:00:00,12.26,12.26,12.13,12.17,135800.0,8.1148,8.1148,8.0287,8.0552,135800.0
2008-05-27 13:30:00,12.18,12.28,12.15,12.26,85600.0,8.0618,8.128,8.0419,8.1148,85600.0
2008-05-27 14:00:00,12.26,12.34,12.21,12.31,91600.0,8.1148,8.1677,8.0817,8.1478,91600.0
2008-05-27 14:30:00,12.31,12.5,12.28,12.5,181800.0,8.1478,8.2736,8.128,8.2736,181800.0
2008-05-27 15:00:00,12.48,12.52,12.42,12.47,164400.0,8.2604,8.2868,8.2207,8.2537,164400.0
2008-05-27 15:30:00,12.47,12.5,12.24,12.4,389200.0,8.2537,8.2736,8.1015,8.2074,389200.0
2008-05-28 09:30:00,12.46,12.62,12.26,12.43,196000.0,8.2471,8.353,8.1148,8.2273,196000.0
2008-05-28 10:00:00,12.42,12.5,12.36,12.47,123600.0,8.2207,8.2736,8.1809,8.2537,123600.0
2008-05-28 10:30:00,12.47,12.6,12.44,12.51,113200.0,8.2537,8.3398,8.2339,8.2802,113200.0
2008-05-28 11:00:00,12.52,12.54,12.4,12.46,120200.0,8.2868,8.3001,8.2074,8.2471,120200.0
2008-05-28 11:30:00,12.49,12.55,12.44,12.46,68400.0,8.267,8.3067,8.2339,8.2471,68400.0
2008-05-28 12:00:00,12.46,12.49,12.38,12.47,55000.0,8.2471,8.267,8.1942,8.2537,55000.0
2008-05-28 12:30:00,12.48,12.49,12.43,12.45,56600.0,8.2604,8.267,8.2273,8.2405,56600.0
2008-05-28 13:00:00,12.45,12.48,12.42,12.47,75400.0,8.2405,8.2604,8.2207,8.2537,75400.0
2008-05-28 13:30:00,12.47,12.47,12.31,12.31,77600.0,8.2537,8.2537,8.1478,8.1478,77600.0
2008-05-28 14:00:00,12.32,12.43,12.27,12.31,100600.0,8.1545,8.2273,8.1214,8.1478,100600.0
2008-05-28 14:30:00,12.32,12.42,12.27,12.42,53600.0,8.1545,8.2207,8.1214,8.2207,53600.0
2008-05-28 15:00:00,12.43,12.59,12.38,12.58,242600.0,8.2273,8.3332,8.1942,8.3266,242600.0
2008-05-28 15:30:00,12.58,12.59,12.34,12.44,241600.0,8.3266,8.3332,8.1677,8.2339,241600.0
2008-05-29 09:30:00,12.4,12.73,12.37,12.58,159000.0,8.2074,8.4258,8.1876,8.3266,159000.0
2008-05-29 10:00:00,12.6,12.67,12.49,12.63,117200.0,8.3398,8.3861,8.267,8.3596,117200.0
2008-05-29 10:30:00,12.63,12.63,12.38,12.52,285600.0,8.3596,8.3596,8.1942,8.2868,285600.0
2008-05-29 11:00:00,12.53,12.56,12.42,12.53,82200.0,8.2935,8.3133,8.2207,8.2935,82200.0
2008-05-29 11:30:00,12.53,12.58,12.49,12.53,114800.0,8.2935,8.3266,8.267,8.2935,114800.0
2008-05-29 12:00:00,12.52,12.65,12.49,12.63,206400.0,8.2868,8.3729,8.267,8.3596,206400.0
2008-05-29 12:30:00,12.65,12.83,12.65,12.77,167000.0,8.3729,8.492,8.3729,8.4523,167000.0
2008-05-29 13:00:00,12.77,12.81,12.71,12.79,79800.0,8.4523,8.4788,8.4126,8.4656,79800.0
2008-05-29 13:30:00,12.78,12.84,12.77,12.79,83000.0,8.4589,8.4986,8.4523,8.4656,83000.0
2008-05-29 14:00:00,12.78,12.81,12.72,12.77,107800.0,8.4589,8.4788,8.4192,8.4523,107800.0
2008-05-29 14:30:00,12.77,12.81,12.69,12.69,113000.0,8.4523,8.4788,8.3994,8.3994,113000.0
2008-05-29 15:00:00,12.7,12.72,12.56,12.58,150600.0,8.406,8.4192,8.3133,8.3266,150600.0
2008-05-29 15:30:00,12.59,12.66,12.58,12.64,201600.0,8.3332,8.3795,8.3266,8.3663,201600.0
2008-05-30 09:30:00,12.65,12.77,12.51,12.63,208000.0,8.3729,8.4523,8.2802,8.3596,208000.0
2008-05-30 10:00:00,12.63,12.71,12.59,12.7,193200.0,8.3596,8.4126,8.3332,8.406,193200.0
2008-05-30 10:30:00,12.7,12.71,12.62,12.63,160400.0,8.406,8.4126,8.353,8.3596,160400.0
2008-05-30 11:00:00,12.63,12.69,12.59,12.66,304000.0,8.3596,8.3994,8.3332,8.3795,304000.0
2008-05-30 11:30:00,12.65,12.74,12.65,12.69,174200.0,8.3729,8.4325,8.3729,8.3994,174200.0
2008-05-30 12:00:00,12.69,12.71,12.65,12.69,152000.0,8.3994,8.4126,8.3729,8.3994,152000.0
2008-05-30 12:30:00,12.69,12.7,12.64,12.7,496400.0,8.3994,8.406,8.3663,8.406,496400.0
2008-05-30 13:00:00,12.71,12.73,12.62,12.62,103200.0,8.4126,8.4258,8.353,8.353,103200.0
2008-05-30 13:30:00,12.62,12.65,12.58,12.65,109200.0,8.353,8.3729,8.3266,8.3729,109200.0
2008-05-30 14:00:00,12.64,12.71,12.63,12.7,196600.0,8.3663,8.4126,8.3596,8.406,196600.0
2008-05-30 14:30:00,12.7,12.81,12.7,12.76,210200.0,8.406,8.4788,8.406,8.4457,210200.0
2008-05-30 15:00:00,12.75,12.75,12.67,12.71,259600.0,8.4391,8.4391,8.3861,8.4126,259600.0
2008-05-30 15:30:00,12.7,12.77,12.68,12.71,462200.0,8.406,8.4523,8.3927,8.4126,462200.0
2008-06-02 09:30:00,12.7,12.91,12.48,12.5,422200.0,8.406,8.545,8.2604,8.2736,422200.0
2008-06-02 10:00:00,12.51,12.62,12.36,12.38,280600.0,8.2802,8.353,8.1809,8.1942,280600.0
2008-06-02 10:30:00,12.38,12.38,12.2,12.26,266200.0,8.1942,8.1942,8.075,8.1148,266200.0
2008-06-02 11:00:00,12.26,12.43,12.26,12.33,157200.0,8.1148,8.2273,8.1148,8.1611,157200.0
2008-06-02 11:30:00,12.32,12.37,12.29,12.31,96800.0,8.1545,8.1876,8.1346,8.1478,96800.0
2008-06-02 12:00:00,12.31,12.37,12.3,12.36,93400.0,8.1478,8.1876,8.1412,8.1809,93400.0
2008-06-02 12:30:00,12.36,12.36,12.26,12.32,134000.0,8.1809,8.1809,8.1148,8.1545,134000.0
2008-06-02 13:00:00,12.32,12.33,12.26,12.27,198800.0,8.1545,8.1611,8.1148,8.1214,198800.0
2008-06-02 13:30:00,12.27,12.29,12.21,12.24,226200.0,8.1214,8.1346,8.0817,8.1015,226200.0
2008-06-02 14:00:00,12.24,12.33,12.22,12.26,294400.0,8.1015,8.1611,8.0883,8.1148,294400.0
2008-06-02 14:30:00,12.26,12.31,12.24,12.27,209400.0,8.1148,8.1478,8.1015,8.1214,209400.0
2008-06-02 15:00:00,12.25,12.33,12.21,12.31,243800.0,8.1081,8.1611,8.0817,8.1478,243800.0
2008-06-02 15:30:00,12.31,12.36,12.28,12.31,343000.0,8.1478,8.1809,8.128,8.1478,343000.0
2008-06-03 09:30:00,12.31,12.65,12.3,12.36,374800.0,8.1478,8.3729,8.1412,8.1809,374800.0
2008-06-03 10:00:00,12.36,12.47,12.27,12.3,353600.0,8.1809,8.2537,8.1214,8.1412,353600.0
2008-06-03 10:30:00,12.3,12.42,12.27,12.38,362400.0,8.1412,8.2207,8.1214,8.1942,362400.0
2008-06-03 11:00:00,12.38,12.38,12.27,12.36,283000.0,8.1942,8.1942,8.1214,8.1809,283000.0
2008-06-03 11:30:00,12.36,12.38,12.35,12.38,129600.0,8.1809,8.1942,8.1743,8.1942,129600.0
2008-06-03 12:00:00,12.38,12.43,12.34,12.35,221600.0,8.1942,8.2273,8.1677,8.1743,221600.0
2008-06-03 12:30:00,12.35,12.36,12.29,12.35,221000.0,8.1743,8.1809,8.1346,8.1743,221000.0
2008-06-03 13:00:00,12.34,12.38,12.3,12.32,146600.0,8.1677,8.1942,8.1412,8.1545,146600.0
2008-06-03 13:30:00,12.31,12.31,12.15,12.26,555600.0,8.1478,8.1478,8.0419,8.1148,555600.0
2008-06-03 14:00:00,12.26,12.26,11.99,12.1,630400.0,8.1148,8.1148,7.936,8.0088,630400.0
2008-06-03 14:30:00,12.1,12.28,12.09,12.27,397000.0,8.0088,8.128,8.0022,8.1214,397000.0
2008-06-03 15:00:00,12.28,12.37,12.24,12.36,545200.0,8.128,8.1876,8.1015,8.1809,545200.0
2008-06-03 15:30:00,12.37,12.58,12.35,12.49,1018200.0,8.1876,8.3266,8.1743,8.267,1018200.0
2008-06-04 09:30:00,12.53,12.63,11.95,11.99,1865600.0,8.2935,8.3596,7.9096,7.936,1865600.0
2008-06-04 10:00:00,12.0,12.02,11.74,11.95,880000.0,7.9427,7.9559,7.7706,7.9096,880000.0
2008-06-04 10:30:00,11.95,12.1,11.86,12.04,758000.0,7.9096,8.0088,7.85,7.9691,758000.0
2008-06-04 11:00:00,12.05,12.05,11.88,11.98,452200.0,7.9758,7.9758,7.8632,7.9294,452200.0
2008-06-04 11:30:00,11.98,12.04,11.98,12.01,258400.0,7.9294,7.9691,7.9294,7.9493,258400.0
2008-06-04 12:00:00,12.0,12.1,12.0,12.02,275400.0,7.9427,8.0088,7.9427,7.9559,275400.0
2008-06-04 12:30:00,12.02,12.13,12.02,12.06,279800.0,7.9559,8.0287,7.9559,7.9824,279800.0
2008-06-04 13:00:00,12.05,12.1,11.98,12.06,258800.0,7.9758,8.0088,7.9294,7.9824,258800.0
2008-06-04 13:30:00,12.05,12.08,12.02,12.06,198200.0,7.9758,7.9956,7.9559,7.9824,198200.0
2008-06-04 14:00:00,12.06,12.08,12.01,12.04,329600.0,7.9824,7.9956,7.9493,7.9691,329600.0
2008-06-04 14:30:00,12.04,12.12,11.96,11.97,333400.0,7.9691,8.0221,7.9162,7.9228,333400.0
2008-06-04 15:00:00,11.97,12.1,11.96,12.04,457000.0,7.9228,8.0088,7.9162,7.9691,457000.0
2008-06-04 15:30:00,12.03,12.06,11.94,11.96,732000.0,7.9625,7.9824,7.9029,7.9162,732000.0
2008-06-05 09:30:00,11.92,12.12,11.92,12.05,254800.0,7.8897,8.0221,7.8897,7.9758,254800.0
2008-06-05 10:00:00,12.06,12.1,11.95,12.09,195000.0,7.9824,8.0088,7.9096,8.0022,195000.0
2008-06-05 10:30:00,12.09,12.1,12.03,12.06,164600.0,8.0022,8.0088,7.9625,7.9824,164600.0
2008-06-05 11:00:00,12.07,12.11,11.98,11.99,118400.0,7.989,8.0155,7.9294,7.936,118400.0
2008-06-05 11:30:00,11.99,11.99,11.9,11.93,113200.0,7.936,7.936,7.8765,7.8963,113200.0
2008-06-05 12:00:00,11.92,11.99,11.9,11.96,232400.0,7.8897,7.936,7.8765,7.9162,232400.0
2008-06-05 12:30:00,11.97,11.99,11.95,11.98,126800.0,7.9228,7.936,7.9096,7.9294,126800.0
2008-06-05 13:00:00,11.98,12.02,11.95,11.97,135600.0,7.9294,7.9559,7.9096,7.9228,135600.0
2008-06-05 13:30:00,11.98,12.04,11.95,12.02,164200.0,7.9294,7.9691,7.9096,7.9559,164200.0
2008-06-05 14:00:00,12.01,12.02,11.84,11.85,290400.0,7.9493,7.9559,7.8368,7.8434,290400.0
2008-06-05 14:30:00,11.86,11.86,11.69,11.7,352000.0,7.85,7.85,7.7375,7.7441,352000.0
2008-06-05 15:00:00,11.69,11.82,11.69,11.75,375400.0,7.7375,7.8235,7.7375,7.7772,375400.0
2008-06-05 15:30:00,11.74,11.87,11.74,11.82,506000.0,7.7706,7.8566,7.7706,7.8235,506000.0
2008-06-06 09:30:00,11.72,11.97,11.59,11.59,448000.0,7.7573,7.9228,7.6713,7.6713,448000.0
2008-06-06 10:00:00,11.58,11.58,11.4,11.48,599000.0,7.6647,7.6647,7.5455,7.5985,599000.0
2008-06-06 10:30:00,11.47,11.52,11.44,11.46,381400.0,7.5919,7.625,7.572,7.5852,381400.0
2008-06-06 11:00:00,11.46,11.47,11.34,11.37,353000.0,7.5852,7.5919,7.5058,7.5257,353000.0
2008-06-06 11:30:00,11.38,11.47,11.37,11.42,153600.0,7.5323,7.5919,7.5257,7.5588,153600.0
2008-06-06 12:00:00,11.42,11.43,11.38,11.43,129200.0,7.5588,7.5654,7.5323,7.5654,129200.0
2008-06-06 12:30:00,11.43,11.44,11.4,11.42,196600.0,7.5654,7.572,7.5455,7.5588,196600.0
2008-06-06 13:00:00,11.42,11.42,11.37,11.4,227000.0,7.5588,7.5588,7.5257,7.5455,227000.0
2008-06-06 13:30:00,11.4,11.42,11.34,11.38,232400.0,7.5455,7.5588,7.5058,7.5323,232400.0
2008-06-06 14:00:00,11.36,11.36,11.2,11.22,355600.0,7.5191,7.5191,7.4131,7.4264,355600.0
2008-06-06 14:30:00,11.22,11.26,11.2,11.22,265600.0,7.4264,7.4529,7.4131,7.4264,265600.0
2008-06-06 15:00:00,11.22,11.31,11.2,11.22,377800.0,7.4264,7.486,7.4131,7.4264,377800.0
2008-06-06 15:30:00,11.22,11.33,11.22,11.26,587000.0,7.4264,7.4992,7.4264,7.4529,587000.0
2008-06-09 09:30:00,11.24,11.31,11.12,11.17,415400.0,7.4396,7.486,7.3602,7.3933,415400.0
2008-06-09 10:00:00,11.18,11.3,11.16,11.2,219800.0,7.3999,7.4793,7.3867,7.4131,219800.0
2008-06-09 10:30:00,11.2,11.21,11.08,11.1,136600.0,7.4131,7.4198,7.3337,7.347,136600.0
2008-06-09 11:00:00,11.11,11.18,11.1,11.18,107800.0,7.3536,7.3999,7.347,7.3999,107800.0
2008-06-09 11:30:00,11.19,11.19,11.15,11.16,66400.0,7.4065,7.4065,7.3801,7.3867,66400.0
2008-06-09 12:00:00,11.15,11.18,11.13,11.18,64800.0,7.3801,7.3999,7.3668,7.3999,64800.0
2008-06-09 12:30:00,11.17,11.21,11.17,11.2,87400.0,7.3933,7.4198,7.3933,7.4131,87400.0
2008-06-09 13:00:00,11.2,11.2,11.09,11.11,84600.0,7.4131,7.4131,7.3403,7.3536,84600.0
2008-06-09 13:30:00,11.1,11.1,11.0,11.03,131000.0,7.347,7.347,7.2808,7.3006,131000.0
2008-06-09 14:00:00,11.03,11.06,10.95,11.01,1421800.0,7.3006,7.3205,7.2477,7.2874,1421800.0
2008-06-09 14:30:00,11.0,11.01,10.95,10.97,511200.0,7.2808,7.2874,7.2477,7.2609,511200.0
2008-06-09 15:00:00,10.96,11.03,10.94,10.95,517200.0,7.2543,7.3006,7.2411,7.2477,517200.0
2008-06-09 15:30:00,10.95,11.09,10.95,11.08,691000.0,7.2477,7.3403,7.2477,7.3337,691000.0
2008-06-10 09:30:00,10.93,10.99,10.86,10.92,241800.0,7.2344,7.2742,7.1881,7.2278,241800.0
2008-06-10 10:00:00,10.92,11.11,10.88,11.09,273600.0,7.2278,7.3536,7.2013,7.3403,273600.0
2008-06-10 10:30:00,11.09,11.1,10.97,11.05,184000.0,7.3403,7.347,7.2609,7.3139,184000.0
2008-06-10 11:00:00,11.04,11.09,10.95,10.96,182800.0,7.3072,7.3403,7.2477,7.2543,182800.0
2008-06-10 11:30:00,10.95,11.06,10.95,10.99,206600.0,7.2477,7.3205,7.2477,7.2742,206600.0
2008-06-10 12:00:00,10.99,11.12,10.97,11.08,202400.0,7.2742,7.3602,7.2609,7.3337,202400.0
2008-06-10 12:30:00,11.1,11.18,11.06,11.17,263400.0,7.347,7.3999,7.3205,7.3933,263400.0
2008-06-10 13:00:00,11.17,11.28,11.16,11.22,261200.0,7.3933,7.4661,7.3867,7.4264,261200.0
2008-06-10 13:30:00,11.22,11.22,11.1,11.12,305800.0,7.4264,7.4264,7.347,7.3602,305800.0
2008-06-10 14:00:00,11.11,11.14,11.04,11.14,298000.0,7.3536,7.3734,7.3072,7.3734,298000.0
2008-06-10 14:30:00,11.15,11.15,11.07,11.1,415400.0,7.3801,7.3801,7.3271,7.347,415400.0
2008-06-10 15:00:00,11.11,11.12,11.01,11.01,392800.0,7.3536,7.3602,7.2874,7.2874,392800.0
2008-06-10 15:30:00,11.02,11.03,10.92,10.95,934600.0,7.294,7.3006,7.2278,7.2477,934600.0
2008-06-11 09:30:00,10.94,10.97,10.67,10.68,247000.0,7.2411,7.2609,7.0623,7.069,247000.0
2008-06-11 10:00:00,10.68,10.68,10.46,10.48,466000.0,7.069,7.069,6.9234,6.9366,466000.0
2008-06-11 10:30:00,10.49,10.56,10.44,10.54,320800.0,6.9432,6.9895,6.9101,6.9763,320800.0
2008-06-11 11:00:00,10.54,10.55,10.46,10.47,514000.0,6.9763,6.9829,6.9234,6.93,514000.0
2008-06-11 11:30:00,10.47,10.54,10.46,10.54,266800.0,6.93,6.9763,6.9234,6.9763,266800.0
2008-06-11 12:00:00,10.54,10.55,10.47,10.47,221600.0,6.9763,6.9829,6.93,6.93,221600.0
2008-06-11 12:30:00,10.47,10.54,10.47,10.52,103800.0,6.93,6.9763,6.93,6.9631,103800.0
2008-06-11 13:00:00,10.52,10.54,10.49,10.49,180000.0,6.9631,6.9763,6.9432,6.9432,180000.0
2008-06-11 13:30:00,10.5,10.54,10.49,10.54,121000.0,6.9498,6.9763,6.9432,6.9763,121000.0
2008-06-11 14:00:00,10.55,10.59,10.51,10.54,245200.0,6.9829,7.0094,6.9564,6.9763,245200.0
2008-06-11 14:30:00,10.54,10.56,10.45,10.48,248400.0,6.9763,6.9895,6.9167,6.9366,248400.0
2008-06-11 15:00:00,10.49,10.53,10.43,10.49,270400.0,6.9432,6.9697,6.9035,6.9432,270400.0
2008-06-11 15:30:00,10.49,10.51,10.35,10.37,688600.0,6.9432,6.9564,6.8505,6.8638,688600.0
2008-06-12 09:30:00,10.54,10.9,10.53,10.88,410800.0,6.9763,7.2146,6.9697,7.2013,410800.0
2008-06-12 10:00:00,10.88,10.9,10.8,10.85,278400.0,7.2013,7.2146,7.1484,7.1815,278400.0
2008-06-12 10:30:00,10.85,10.9,10.76,10.77,169000.0,7.1815,7.2146,7.1219,7.1285,169000.0
2008-06-12 11:00:00,10.77,10.85,10.77,10.81,122000.0,7.1285,7.1815,7.1285,7.155,122000.0
2008-06-12 11:30:00,10.82,10.82,10.76,10.77,112000.0,7.1616,7.1616,7.1219,7.1285,112000.0
2008-06-12 12:00:00,10.77,10.81,10.76,10.79,127800.0,7.1285,7.155,7.1219,7.1418,127800.0
2008-06-12 12:30:00,10.79,10.81,10.72,10.72,148400.0,7.1418,7.155,7.0954,7.0954,148400.0
2008-06-12 13:00:00,10.71,10.74,10.7,10.72,232400.0,7.0888,7.1087,7.0822,7.0954,232400.0
2008-06-12 13:30:00,10.71,10.72,10.58,10.6,119600.0,7.0888,7.0954,7.0028,7.016,119600.0
2008-06-12 14:00:00,10.6,10.64,10.56,10.63,348000.0,7.016,7.0425,6.9895,7.0359,348000.0
2008-06-12 14:30:00,10.63,10.65,10.61,10.62,306600.0,7.0359,7.0491,7.0226,7.0293,306600.0
2008-06-12 15:00:00,10.62,10.65,10.58,10.59,518600.0,7.0293,7.0491,7.0028,7.0094,518600.0
2008-06-12 15:30:00,10.59,10.62,10.53,10.61,613800.0,7.0094,7.0293,6.9697,7.0226,613800.0
2008-06-13 09:30:00,10.66,11.08,10.59,11.08,781400.0,7.0557,7.3337,7.0094,7.3337,781400.0
2008-06-13 10:00:00,11.08,11.13,11.02,11.09,272400.0,7.3337,7.3668,7.294,7.3403,272400.0
2008-06-13 10:30:00,11.09,11.14,11.07,11.13,269800.0,7.3403,7.3734,7.3271,7.3668,269800.0
2008-06-13 11:00:00,11.12,11.15,11.06,11.14,235600.0,7.3602,7.3801,7.3205,7.3734,235600.0
2008-06-13 11:30:00,11.14,11.3,11.13,11.27,399600.0,7.3734,7.4793,7.3668,7.4595,399600.0
2008-06-13 12:00:00,11.27,11.33,11.23,11.24,280800.0,7.4595,7.4992,7.433,7.4396,280800.0
2008-06-13 12:30:00,11.24,11.24,11.13,11.14,233000.0,7.4396,7.4396,7.3668,7.3734,233000.0
2008-06-13 13:00:00,11.14,11.15,11.06,11.08,308400.0,7.3734,7.3801,7.3205,7.3337,308400.0
2008-06-13 13:30:00,11.09,11.1,11.02,11.08,227000.0,7.3403,7.347,7.294,7.3337,227000.0
2008-06-13 14:00:00,11.07,11.07,11.0,11.01,537200.0,7.3271,7.3271,7.2808,7.2874,537200.0
2008-06-13 14:30:00,11.01,11.06,11.0,11.05,181400.0,7.2874,7.3205,7.2808,7.3139,181400.0
2008-06-13 15:00:00,11.05,11.06,11.03,11.03,228600.0,7.3139,7.3205,7.3006,7.3006,228600.0
2008-06-13 15:30:00,11.03,11.13,11.0,11.12,682600.0,7.3006,7.3668,7.2808,7.3602,682600.0
2008-06-16 09:30:00,11.15,11.15,10.97,11.04,409600.0,7.3801,7.3801,7.2609,7.3072,409600.0
2008-06-16 10:00:00,11.04,11.13,11.01,11.02,195800.0,7.3072,7.3668,7.2874,7.294,195800.0
2008-06-16 10:30:00,11.03,11.14,11.03,11.14,177600.0,7.3006,7.3734,7.3006,7.3734,177600.0
2008-06-16 11:00:00,11.15,11.15,11.01,11.02,162600.0,7.3801,7.3801,7.2874,7.294,162600.0
2008-06-16 11:30:00,11.02,11.03,10.99,11.01,103200.0,7.294,7.3006,7.2742,7.2874,103200.0
2008-06-16 12:00:00,11.02,11.03,10.99,11.02,295800.0,7.294,7.3006,7.2742,7.294,295800.0
2008-06-16 12:30:00,11.02,11.06,11.0,11.03,131200.0,7.294,7.3205,7.2808,7.3006,131200.0
2008-06-16 13:00:00,11.03,11.08,11.0,11.08,169600.0,7.3006,7.3337,7.2808,7.3337,169600.0
2008-06-16 13:30:00,11.11,11.13,11.06,11.11,113600.0,7.3536,7.3668,7.3205,7.3536,113600.0
2008-06-16 14:00:00,11.11,11.12,11.06,11.09,221000.0,7.3536,7.3602,7.3205,7.3403,221000.0
2008-06-16 14:30:00,11.1,11.12,11.08,11.12,169600.0,7.347,7.3602,7.3337,7.3602,169600.0
2008-06-16 15:00:00,11.12,11.19,11.11,11.16,318200.0,7.3602,7.4065,7.3536,7.3867,318200.0
2008-06-16 15:30:00,11.17,11.26,11.16,11.26,719200.0,7.3933,7.4529,7.3867,7.4529,719200.0
2008-06-17 09:30:00,11.31,11.38,11.28,11.3,425800.0,7.486,7.5323,7.4661,7.4793,425800.0
2008-06-17 10:00:00,11.3,11.33,11.27,11.3,275200.0,7.4793,7.4992,7.4595,7.4793,275200.0
2008-06-17 10:30:00,11.31,11.36,11.28,11.3,307600.0,7.486,7.5191,7.4661,7.4793,307600.0
2008-06-17 11:00:00,11.29,11.3,11.16,11.19,210000.0,7.4727,7.4793,7.3867,7.4065,210000.0
2008-06-17 11:30:00,11.19,11.2,11.1,11.11,157200.0,7.4065,7.4131,7.347,7.3536,157200.0
2008-06-17 12:00:00,11.11,11.13,11.06,11.08,166400.0,7.3536,7.3668,7.3205,7.3337,166400.0
2008-06-17 12:30:00,11.08,11.09,11.02,11.05,146000.0,7.3337,7.3403,7.294,7.3139,146000.0
2008-06-17 13:00:00,11.05,11.12,11.03,11.11,106200.0,7.3139,7.3602,7.3006,7.3536,106200.0
2008-06-17 13:30:00,11.11,11.15,11.07,11.09,141400.0,7.3536,7.3801,7.3271,7.3403,141400.0
2008-06-17 14:00:00,11.09,11.09,11.0,11.03,111000.0,7.3403,7.3403,7.2808,7.3006,111000.0
2008-06-17 14:30:00,11.03,11.08,11.01,11.06,239000.0,7.3006,7.3337,7.2874,7.3205,239000.0
2008-06-17 15:00:00,11.06,11.06,11.0,11.01,127600.0,7.3205,7.3205,7.2808,7.2874,127600.0
2008-06-17 15:30:00,11.01,11.03,11.0,11.01,287400.0,7.2874,7.3006,7.2808,7.2874,287400.0
2008-06-18 09:30:00,10.93,11.07,10.84,11.01,272200.0,7.2344,7.3271,7.1749,7.2874,272200.0
2008-06-18 10:00:00,11.01,11.03,10.99,11.0,261200.0,7.2874,7.3006,7.2742,7.2808,261200.0
2008-06-18 10:30:00,11.0,11.04,10.92,11.01,445600.0,7.2808,7.3072,7.2278,7.2874,445600.0
2008-06-18 11:00:00,11.0,11.06,11.0,11.06,95200.0,7.2808,7.3205,7.2808,7.3205,95200.0
2008-06-18 11:30:00,11.06,11.24,11.06,11.19,214800.0,7.3205,7.4396,7.3205,7.4065,214800.0
2008-06-18 12:00:00,11.19,11.19,11.05,11.05,79400.0,7.4065,7.4065,7.3139,7.3139,79400.0
2008-06-18 12:30:00,11.05,11.06,10.99,11.01,83400.0,7.3139,7.3205,7.2742,7.2874,83400.0
2008-06-18 13:00:00,11.01,11.05,10.99,11.01,235400.0,7.2874,7.3139,7.2742,7.2874,235400.0
2008-06-18 13:30:00,11.01,11.02,11.0,11.0,191400.0,7.2874,7.294,7.2808,7.2808,191400.0
2008-06-18 14:00:00,11.01,11.04,10.99,11.01,393200.0,7.2874,7.3072,7.2742,7.2874,393200.0
2008-06-18 14:30:00,11.01,11.09,11.0,11.06,160800.0,7.2874,7.3403,7.2808,7.3205,160800.0
2008-06-18 15:00:00,11.07,11.13,11.02,11.12,230600.0,7.3271,7.3668,7.294,7.3602,230600.0
2008-06-18 15:30:00,11.12,11.15,11.06,11.12,424200.0,7.3602,7.3801,7.3205,7.3602,424200.0
2008-06-19 09:30:00,11.11,11.26,11.09,11.16,278000.0,7.3536,7.4529,7.3403,7.3867,278000.0
2008-06-19 10:00:00,11.16,11.24,11.1,11.17,254600.0,7.3867,7.4396,7.347,7.3933,254600.0
2008-06-19 10:30:00,11.17,11.22,11.15,11.15,187000.0,7.3933,7.4264,7.3801,7.3801,187000.0
2008-06-19 11:00:00,11.15,11.17,11.01,11.06,203400.0,7.3801,7.3933,7.2874,7.3205,203400.0
2008-06-19 11:30:00,11.05,11.11,11.02,11.03,109800.0,7.3139,7.3536,7.294,7.3006,109800.0
2008-06-19 12:00:00,11.03,11.15,11.02,11.12,104400.0,7.3006,7.3801,7.294,7.3602,104400.0
2008-06-19 12:30:00,11.11,11.13,11.06,11.08,41000.0,7.3536,7.3668,7.3205,7.3337,41000.0
2008-06-19 13:00:00,11.06,11.13,11.05,11.12,146200.0,7.3205,7.3668,7.3139,7.3602,146200.0
2008-06-19 13:30:00,11.12,11.15,11.06,11.09,65200.0,7.3602,7.3801,7.3205,7.3403,65200.0
2008-06-19 14:00:00,11.09,11.15,11.06,11.15,134200.0,7.3403,7.3801,7.3205,7.3801,134200.0
2008-06-19 14:30:00,11.15,11.24,11.15,11.24,95400.0,7.3801,7.4396,7.3801,7.4396,95400.0
2008-06-19 15:00:00,11.24,11.32,11.24,11.27,193800.0,7.4396,7.4926,7.4396,7.4595,193800.0
2008-06-19 15:30:00,11.27,11.31,11.26,11.31,260800.0,7.4595,7.486,7.4529,7.486,260800.0
2008-06-20 09:30:00,11.28,11.28,11.06,11.13,965000.0,7.4661,7.4661,7.3205,7.3668,965000.0
2008-06-20 10:00:00,11.12,11.13,10.99,11.02,487200.0,7.3602,7.3668,7.2742,7.294,487200.0
2008-06-20 10:30:00,11.02,11.06,11.0,11.04,383400.0,7.294,7.3205,7.2808,7.3072,383400.0
2008-06-20 11:00:00,11.04,11.06,11.01,11.05,194600.0,7.3072,7.3205,7.2874,7.3139,194600.0
2008-06-20 11:30:00,11.05,11.2,11.04,11.12,259200.0,7.3139,7.4131,7.3072,7.3602,259200.0
2008-06-20 12:00:00,11.12,11.12,11.0,11.01,191600.0,7.3602,7.3602,7.2808,7.2874,191600.0
2008-06-20 12:30:00,11.01,11.04,11.0,11.01,151400.0,7.2874,7.3072,7.2808,7.2874,151400.0
2008-06-20 13:00:00,11.01,11.03,11.0,11.01,224600.0,7.2874,7.3006,7.2808,7.2874,224600.0
2008-06-20 13:30:00,11.01,11.03,11.0,11.01,254000.0,7.2874,7.3006,7.2808,7.2874,254000.0
2008-06-20 14:00:00,11.01,11.06,11.0,11.06,380600.0,7.2874,7.3205,7.2808,7.3205,380600.0
2008-06-20 14:30:00,11.06,11.06,11.0,11.03,233200.0,7.3205,7.3205,7.2808,7.3006,233200.0
2008-06-20 15:00:00,11.02,11.05,11.0,11.03,332400.0,7.294,7.3139,7.2808,7.3006,332400.0
2008-06-20 15:30:00,11.04,11.08,11.02,11.04,441400.0,7.3072,7.3337,7.294,7.3072,441400.0
2008-06-23 09:30:00,11.11,11.11,10.99,11.01,207400.0,7.3536,7.3536,7.2742,7.2874,207400.0
2008-06-23 10:00:00,11.01,11.04,10.99,11.0,277600.0,7.2874,7.3072,7.2742,7.2808,277600.0
2008-06-23 10:30:00,11.0,11.04,10.99,11.01,298600.0,7.2808,7.3072,7.2742,7.2874,298600.0
2008-06-23 11:00:00,11.01,11.02,10.99,11.01,392400.0,7.2874,7.294,7.2742,7.2874,392400.0
2008-06-23 11:30:00,11.01,11.02,11.0,11.01,185600.0,7.2874,7.294,7.2808,7.2874,185600.0
2008-06-23 12:00:00,11.0,11.01,10.99,11.0,330400.0,7.2808,7.2874,7.2742,7.2808,330400.0
2008-06-23 12:30:00,10.99,11.02,10.99,11.0,216400.0,7.2742,7.294,7.2742,7.2808,216400.0
2008-06-23 13:00:00,11.01,11.02,10.99,11.01,295600.0,7.2874,7.294,7.2742,7.2874,295600.0
2008-06-23 13:30:00,11.02,11.05,11.0,11.04,157400.0,7.294,7.3139,7.2808,7.3072,157400.0
2008-06-23 14:00:00,11.03,11.07,11.01,11.06,256200.0,7.3006,7.3271,7.2874,7.3205,256200.0
2008-06-23 14:30:00,11.05,11.06,11.01,11.02,271600.0,7.3139,7.3205,7.2874,7.294,271600.0
2008-06-23 15:00:00,11.02,11.02,10.99,11.0,465000.0,7.294,7.294,7.2742,7.2808,465000.0
2008-06-23 15:30:00,11.0,11.08,10.96,11.04,483600.0,7.2808,7.3337,7.2543,7.3072,483600.0
2008-06-24 09:30:00,10.95,10.99,10.71,10.72,451000.0,7.2477,7.2742,7.0888,7.0954,451000.0
2008-06-24 10:00:00,10.72,10.74,10.55,10.55,291600.0,7.0954,7.1087,6.9829,6.9829,291600.0
2008-06-24 10:30:00,10.56,10.67,10.5,10.67,235200.0,6.9895,7.0623,6.9498,7.0623,235200.0
2008-06-24 11:00:00,10.67,10.79,10.63,10.75,381600.0,7.0623,7.1418,7.0359,7.1153,381600.0
2008-06-24 11:30:00,10.74,10.82,10.71,10.8,299800.0,7.1087,7.1616,7.0888,7.1484,299800.0
2008-06-24 12:00:00,10.8,10.83,10.78,10.81,167400.0,7.1484,7.1683,7.1352,7.155,167400.0
2008-06-24 12:30:00,10.81,10.84,10.73,10.73,429000.0,7.155,7.1749,7.1021,7.1021,429000.0
2008-06-24 13:00:00,10.74,10.79,10.74,10.74,174200.0,7.1087,7.1418,7.1087,7.1087,174200.0
2008-06-24 13:30:00,10.75,10.8,10.73,10.75,155400.0,7.1153,7.1484,7.1021,7.1153,155400.0
2008-06-24 14:00:00,10.75,10.8,10.73,10.74,188600.0,7.1153,7.1484,7.1021,7.1087,188600.0
2008-06-24 14:30:00,10.74,10.75,10.67,10.72,179600.0,7.1087,7.1153,7.0623,7.0954,179600.0
2008-06-24 15:00:00,10.72,10.74,10.66,10.66,510200.0,7.0954,7.1087,7.0557,7.0557,510200.0
2008-06-24 15:30:00,10.67,10.72,10.63,10.64,418000.0,7.0623,7.0954,7.0359,7.0425,418000.0
2008-06-25 09:30:00,10.7,10.95,10.68,10.85,303400.0,7.0822,7.2477,7.069,7.1815,303400.0
2008-06-25 10:00:00,10.87,11.02,10.86,10.99,306800.0,7.1947,7.294,7.1881,7.2742,306800.0
2008-06-25 10:30:00,10.99,11.14,10.99,11.1,295000.0,7.2742,7.3734,7.2742,7.347,295000.0
2008-06-25 11:00:00,11.1,11.13,11.01,11.02,357200.0,7.347,7.3668,7.2874,7.294,357200.0
2008-06-25 11:30:00,11.02,11.03,10.98,11.0,122800.0,7.294,7.3006,7.2675,7.2808,122800.0
2008-06-25 12:00:00,11.0,11.0,10.9,10.9,69600.0,7.2808,7.2808,7.2146,7.2146,69600.0
2008-06-25 12:30:00,10.9,10.94,10.86,10.93,114000.0,7.2146,7.2411,7.1881,7.2344,114000.0
2008-06-25 13:00:00,10.93,10.94,10.9,10.93,114800.0,7.2344,7.2411,7.2146,7.2344,114800.0
2008-06-25 13:30:00,10.92,10.92,10.9,10.9,70800.0,7.2278,7.2278,7.2146,7.2146,70800.0
2008-06-25 14:00:00,10.9,10.96,10.85,10.85,224200.0,7.2146,7.2543,7.1815,7.1815,224200.0
2008-06-25 14:30:00,10.85,10.88,10.77,10.84,210800.0,7.1815,7.2013,7.1285,7.1749,210800.0
2008-06-25 15:00:00,10.84,10.96,10.81,10.88,279200.0,7.1749,7.2543,7.155,7.2013,279200.0
2008-06-25 15:30:00,10.88,10.9,10.78,10.9,259400.0,7.2013,7.2146,7.1352,7.2146,259400.0
2008-06-26 09:30:00,10.77,10.85,10.72,10.79,305600.0,7.1285,7.1815,7.0954,7.1418,305600.0
2008-06-26 10:00:00,10.79,10.95,10.79,10.93,279400.0,7.1418,7.2477,7.1418,7.2344,279400.0
2008-06-26 10:30:00,10.92,10.92,10.75,10.76,152000.0,7.2278,7.2278,7.1153,7.1219,152000.0
2008-06-26 11:00:00,10.76,10.82,10.74,10.82,97200.0,7.1219,7.1616,7.1087,7.1616,97200.0
2008-06-26 11:30:00,10.81,10.9,10.81,10.89,86600.0,7.155,7.2146,7.155,7.208,86600.0
2008-06-26 12:00:00,10.9,10.9,10.81,10.81,100800.0,7.2146,7.2146,7.155,7.155,100800.0
2008-06-26 12:30:00,10.81,10.81,10.69,10.69,114600.0,7.155,7.155,7.0756,7.0756,114600.0
2008-06-26 13:00:00,10.7,10.74,10.67,10.67,86800.0,7.0822,7.1087,7.0623,7.0623,86800.0
2008-06-26 13:30:00,10.65,10.68,10.63,10.67,84200.0,7.0491,7.069,7.0359,7.0623,84200.0
2008-06-26 14:00:00,10.67,10.69,10.58,10.62,141000.0,7.0623,7.0756,7.0028,7.0293,141000.0
2008-06-26 14:30:00,10.63,10.63,10.53,10.56,173000.0,7.0359,7.0359,6.9697,6.9895,173000.0
2008-06-26 15:00:00,10.56,10.67,10.56,10.67,233000.0,6.9895,7.0623,6.9895,7.0623,233000.0
2008-06-26 15:30:00,10.67,10.67,10.52,10.53,295600.0,7.0623,7.0623,6.9631,6.9697,295600.0
2008-06-27 09:30:00,10.51,10.6,10.33,10.49,151200.0,6.9564,7.016,6.8373,6.9432,151200.0
2008-06-27 10:00:00,10.47,10.58,10.41,10.45,170400.0,6.93,7.0028,6.8903,6.9167,170400.0
2008-06-27 10:30:00,10.44,10.51,10.35,10.4,144400.0,6.9101,6.9564,6.8505,6.8836,144400.0
2008-06-27 11:00:00,10.4,10.43,10.36,10.37,102200.0,6.8836,6.9035,6.8572,6.8638,102200.0
2008-06-27 11:30:00,10.37,10.38,10.31,10.34,130000.0,6.8638,6.8704,6.8241,6.8439,130000.0
2008-06-27 12:00:00,10.34,10.37,10.33,10.34,104600.0,6.8439,6.8638,6.8373,6.8439,104600.0
2008-06-27 12:30:00,10.34,10.34,10.26,10.28,200000.0,6.8439,6.8439,6.791,6.8042,200000.0
2008-06-27 13:00:00,10.29,10.29,10.19,10.19,160400.0,6.8108,6.8108,6.7446,6.7446,160400.0
2008-06-27 13:30:00,10.19,10.21,10.13,10.18,203000.0,6.7446,6.7579,6.7049,6.738,203000.0
2008-06-27 14:00:00,10.17,10.31,10.17,10.3,244400.0,6.7314,6.8241,6.7314,6.8174,244400.0
2008-06-27 14:30:00,10.3,10.39,10.3,10.38,270000.0,6.8174,6.877,6.8174,6.8704,270000.0
2008-06-27 15:00:00,10.38,10.41,10.32,10.37,183400.0,6.8704,6.8903,6.8307,6.8638,183400.0
2008-06-27 15:30:00,10.37,10.4,10.26,10.28,540200.0,6.8638,6.8836,6.791,6.8042,540200.0
2008-06-30 09:30:00,10.25,10.25,10.01,10.02,191800.0,6.7844,6.7844,6.6255,6.6321,191800.0
2008-06-30 10:00:00,10.01,10.09,9.99,10.06,233800.0,6.6255,6.6785,6.6123,6.6586,233800.0
2008-06-30 10:30:00,10.06,10.12,10.01,10.11,236800.0,6.6586,6.6983,6.6255,6.6917,236800.0
2008-06-30 11:00:00,10.11,10.2,10.05,10.2,168400.0,6.6917,6.7513,6.652,6.7513,168400.0
2008-06-30 11:30:00,10.2,10.28,10.17,10.26,230200.0,6.7513,6.8042,6.7314,6.791,230200.0
2008-06-30 12:00:00,10.27,10.28,10.24,10.28,68000.0,6.7976,6.8042,6.7777,6.8042,68000.0
2008-06-30 12:30:00,10.28,10.28,10.18,10.18,68600.0,6.8042,6.8042,6.738,6.738,68600.0
2008-06-30 13:00:00,10.19,10.19,10.12,10.12,77400.0,6.7446,6.7446,6.6983,6.6983,77400.0
2008-06-30 13:30:00,10.13,10.13,10.03,10.04,103000.0,6.7049,6.7049,6.6387,6.6454,103000.0
2008-06-30 14:00:00,10.05,10.06,10.01,10.06,239000.0,6.652,6.6586,6.6255,6.6586,239000.0
2008-06-30 14:30:00,10.06,10.06,10.02,10.04,182400.0,6.6586,6.6586,6.6321,6.6454,182400.0
2008-06-30 15:00:00,10.04,10.06,10.01,10.01,188600.0,6.6454,6.6586,6.6255,6.6255,188600.0
2008-06-30 15:30:00,10.01,10.04,9.9,9.95,719800.0,6.6255,6.6454,6.5527,6.5858,719800.0
2008-07-01 09:30:00,9.7,9.85,9.56,9.71,532600.0,6.4203,6.5196,6.3277,6.4269,532600.0
2008-07-01 10:00:00,9.71,9.88,9.71,9.83,353000.0,6.4269,6.5395,6.4269,6.5064,353000.0
2008-07-01 10:30:00,9.82,9.93,9.82,9.87,199000.0,6.4997,6.5726,6.4997,6.5328,199000.0
2008-07-01 11:00:00,9.86,9.89,9.75,9.76,176400.0,6.5262,6.5461,6.4534,6.46,176400.0
2008-07-01 11:30:00,9.75,9.78,9.63,9.65,162200.0,6.4534,6.4733,6.374,6.3872,162200.0
2008-07-01 12:00:00,9.65,9.65,9.56,9.58,155600.0,6.3872,6.3872,6.3277,6.3409,155600.0
2008-07-01 12:30:00,9.59,9.64,9.56,9.6,202000.0,6.3475,6.3806,6.3277,6.3541,202000.0
2008-07-01 13:00:00,9.6,9.6,9.55,9.59,185600.0,6.3541,6.3541,6.321,6.3475,185600.0
2008-07-01 13:30:00,9.59,9.78,9.57,9.75,234600.0,6.3475,6.4733,6.3343,6.4534,234600.0
2008-07-01 14:00:00,9.74,9.8,9.72,9.74,207000.0,6.4468,6.4865,6.4336,6.4468,207000.0
2008-07-01 14:30:00,9.74,9.87,9.74,9.8,243200.0,6.4468,6.5328,6.4468,6.4865,243200.0
2008-07-01 15:00:00,9.8,9.81,9.62,9.76,434800.0,6.4865,6.4931,6.3674,6.46,434800.0
2008-07-01 15:30:00,9.75,9.83,9.72,9.81,399200.0,6.4534,6.5064,6.4336,6.4931,399200.0
2008-07-02 09:30:00,9.8,9.88,9.73,9.85,257000.0,6.4865,6.5395,6.4402,6.5196,257000.0
2008-07-02 10:00:00,9.86,10.03,9.84,9.96,427200.0,6.5262,6.6387,6.513,6.5924,427200.0
2008-07-02 10:30:00,9.97,10.03,9.94,9.94,203400.0,6.599,6.6387,6.5792,6.5792,203400.0
2008-07-02 11:00:00,9.94,9.94,9.77,9.78,129800.0,6.5792,6.5792,6.4666,6.4733,129800.0
2008-07-02 11:30:00,9.78,9.78,9.6,9.6,124600.0,6.4733,6.4733,6.3541,6.3541,124600.0
2008-07-02 12:00:00,9.61,9.63,9.56,9.59,220200.0,6.3607,6.374,6.3277,6.3475,220200.0
2008-07-02 12:30:00,9.59,9.6,9.49,9.54,375600.0,6.3475,6.3541,6.2813,6.3144,375600.0
2008-07-02 13:00:00,9.54,9.6,9.52,9.6,150600.0,6.3144,6.3541,6.3012,6.3541,150600.0
2008-07-02 13:30:00,9.6,9.63,9.59,9.6,154000.0,6.3541,6.374,6.3475,6.3541,154000.0
2008-07-02 14:00:00,9.61,9.64,9.45,9.46,301800.0,6.3607,6.3806,6.2548,6.2615,301800.0
2008-07-02 14:30:00,9.46,9.5,9.38,9.4,229000.0,6.2615,6.2879,6.2085,6.2218,229000.0
2008-07-02 15:00:00,9.4,9.4,9.31,9.31,469200.0,6.2218,6.2218,6.1622,6.1622,469200.0
2008-07-02 15:30:00,9.32,9.35,9.24,9.27,840400.0,6.1688,6.1887,6.1158,6.1357,840400.0
2008-07-03 09:30:00,9.27,9.6,9.27,9.34,327800.0,6.1357,6.3541,6.1357,6.182,327800.0
2008-07-03 10:00:00,9.34,9.55,9.28,9.44,273000.0,6.182,6.321,6.1423,6.2482,273000.0
2008-07-03 10:30:00,9.45,9.63,9.43,9.59,291000.0,6.2548,6.374,6.2416,6.3475,291000.0
2008-07-03 11:00:00,9.59,9.68,9.57,9.68,391600.0,6.3475,6.4071,6.3343,6.4071,391600.0
2008-07-03 11:30:00,9.68,9.74,9.62,9.65,179200.0,6.4071,6.4468,6.3674,6.3872,179200.0
2008-07-03 12:00:00,9.65,9.68,9.59,9.66,239200.0,6.3872,6.4071,6.3475,6.3938,239200.0
2008-07-03 12:30:00,9.65,9.78,9.62,9.7,405200.0,6.3872,6.4733,6.3674,6.4203,405200.0
2008-07-07 09:30:00,9.77,9.88,9.76,9.87,217800.0,6.4666,6.5395,6.46,6.5328,217800.0
2008-07-07 10:00:00,9.86,9.87,9.72,9.72,166000.0,6.5262,6.5328,6.4336,6.4336,166000.0
2008-07-07 10:30:00,9.72,9.76,9.67,9.68,96800.0,6.4336,6.46,6.4005,6.4071,96800.0
2008-07-07 11:00:00,9.68,9.68,9.6,9.67,103400.0,6.4071,6.4071,6.3541,6.4005,103400.0
2008-07-07 11:30:00,9.68,9.69,9.58,9.6,114200.0,6.4071,6.4137,6.3409,6.3541,114200.0
2008-07-07 12:00:00,9.6,9.62,9.51,9.54,185200.0,6.3541,6.3674,6.2946,6.3144,185200.0
2008-07-07 12:30:00,9.54,9.62,9.54,9.56,204000.0,6.3144,6.3674,6.3144,6.3277,204000.0
2008-07-07 13:00:00,9.56,9.62,9.54,9.59,188800.0,6.3277,6.3674,6.3144,6.3475,188800.0
2008-07-07 13:30:00,9.59,9.61,9.54,9.56,138800.0,6.3475,6.3607,6.3144,6.3277,138800.0
2008-07-07 14:00:00,9.56,9.63,9.52,9.59,261800.0,6.3277,6.374,6.3012,6.3475,261800.0
2008-07-07 14:30:00,9.59,9.63,9.55,9.62,343800.0,6.3475,6.374,6.321,6.3674,343800.0
2008-07-07 15:00:00,9.63,9.78,9.62,9.77,471800.0,6.374,6.4733,6.3674,6.4666,471800.0
2008-07-07 15:30:00,9.77,9.85,9.71,9.74,608400.0,6.4666,6.5196,6.4269,6.4468,608400.0
2008-07-08 09:30:00,9.74,9.8,9.62,9.65,147400.0,6.4468,6.4865,6.3674,6.3872,147400.0
2008-07-08 10:00:00,9.65,9.72,9.6,9.69,302000.0,6.3872,6.4336,6.3541,6.4137,302000.0
2008-07-08 10:30:00,9.69,9.7,9.53,9.6,172800.0,6.4137,6.4203,6.3078,6.3541,172800.0
2008-07-08 11:00:00,9.6,9.71,9.55,9.68,232200.0,6.3541,6.4269,6.321,6.4071,232200.0
2008-07-08 11:30:00,9.68,9.68,9.6,9.65,125200.0,6.4071,6.4071,6.3541,6.3872,125200.0
2008-07-08 12:00:00,9.65,9.72,9.61,9.7,132400.0,6.3872,6.4336,6.3607,6.4203,132400.0
2008-07-08 12:30:00,9.71,9.76,9.69,9.72,163000.0,6.4269,6.46,6.4137,6.4336,163000.0
2008-07-08 13:00:00,9.72,9.76,9.64,9.68,73400.0,6.4336,6.46,6.3806,6.4071,73400.0
2008-07-08 13:30:00,9.68,9.68,9.62,9.65,111400.0,6.4071,6.4071,6.3674,6.3872,111400.0
2008-07-08 14:00:00,9.64,9.78,9.63,9.77,93200.0,6.3806,6.4733,6.374,6.4666,93200.0
2008-07-08 14:30:00,9.77,9.96,9.72,9.96,209400.0,6.4666,6.5924,6.4336,6.5924,209400.0
2008-07-08 15:00:00,9.96,10.1,9.93,10.09,381400.0,6.5924,6.6851,6.5726,6.6785,381400.0
2008-07-08 15:30:00,10.09,10.18,10.06,10.16,463200.0,6.6785,6.738,6.6586,6.7248,463200.0
2008-07-09 09:30:00,10.21,10.24,9.99,10.06,113400.0,6.7579,6.7777,6.6123,6.6586,113400.0
2008-07-09 10:00:00,10.09,10.2,10.03,10.18,203000.0,6.6785,6.7513,6.6387,6.738,203000.0
2008-07-09 10:30:00,10.18,10.19,10.05,10.13,192000.0,6.738,6.7446,6.652,6.7049,192000.0
2008-07-09 11:00:00,10.13,10.2,10.06,10.2,139000.0,6.7049,6.7513,6.6586,6.7513,139000.0
2008-07-09 11:30:00,10.2,10.23,10.12,10.17,93600.0,6.7513,6.7711,6.6983,6.7314,93600.0
2008-07-09 12:00:00,10.18,10.19,10.08,10.09,171800.0,6.738,6.7446,6.6718,6.6785,171800.0
2008-07-09 12:30:00,10.09,10.11,9.98,10.0,271000.0,6.6785,6.6917,6.6056,6.6189,271000.0
2008-07-09 13:00:00,9.99,10.0,9.93,9.97,72400.0,6.6123,6.6189,6.5726,6.599,72400.0
2008-07-09 13:30:00,9.97,10.03,9.97,10.02,97600.0,6.599,6.6387,6.599,6.6321,97600.0
2008-07-09 14:00:00,10.01,10.04,9.96,9.97,138200.0,6.6255,6.6454,6.5924,6.599,138200.0
2008-07-09 14:30:00,9.98,10.02,9.88,9.88,154600.0,6.6056,6.6321,6.5395,6.5395,154600.0
2008-07-09 15:00:00,9.88,9.88,9.8,9.83,184600.0,6.5395,6.5395,6.4865,6.5064,184600.0
2008-07-09 15:30:00,9.83,9.84,9.69,9.75,352200.0,6.5064,6.513,6.4137,6.4534,352200.0
2008-07-10 09:30:00,9.78,9.8,9.63,9.63,303400.0,6.4733,6.4865,6.374,6.374,303400.0
2008-07-10 10:00:00,9.63,9.75,9.45,9.49,429400.0,6.374,6.4534,6.2548,6.2813,429400.0
2008-07-10 10:30:00,9.49,9.5,9.42,9.48,228600.0,6.2813,6.2879,6.235,6.2747,228600.0
2008-07-10 11:00:00,9.47,9.54,9.45,9.52,201600.0,6.2681,6.3144,6.2548,6.3012,201600.0
2008-07-10 11:30:00,9.51,9.62,9.5,9.55,122400.0,6.2946,6.3674,6.2879,6.321,122400.0
2008-07-10 12:00:00,9.55,9.63,9.54,9.59,117800.0,6.321,6.374,6.3144,6.3475,117800.0
2008-07-10 12:30:00,9.59,9.62,9.54,9.54,116200.0,6.3475,6.3674,6.3144,6.3144,116200.0
2008-07-10 13:00:00,9.54,9.62,9.54,9.58,141400.0,6.3144,6.3674,6.3144,6.3409,141400.0
2008-07-10 13:30:00,9.58,9.64,9.58,9.6,153200.0,6.3409,6.3806,6.3409,6.3541,153200.0
2008-07-10 14:00:00,9.6,9.62,9.34,9.38,268200.0,6.3541,6.3674,6.182,6.2085,268200.0
2008-07-10 14:30:00,9.38,9.4,9.26,9.33,352800.0,6.2085,6.2218,6.1291,6.1754,352800.0
2008-07-10 15:00:00,9.33,9.43,9.31,9.35,395600.0,6.1754,6.2416,6.1622,6.1887,395600.0
2008-07-10 15:30:00,9.35,9.36,9.28,9.36,503000.0,6.1887,6.1953,6.1423,6.1953,503000.0
2008-07-11 09:30:00,9.25,9.25,9.02,9.08,359000.0,6.1225,6.1225,5.9702,6.0099,359000.0
2008-07-11 10:00:00,9.08,9.12,8.9,8.99,308000.0,6.0099,6.0364,5.8908,5.9504,308000.0
2008-07-11 10:30:00,8.99,9.04,8.93,9.04,247400.0,5.9504,5.9835,5.9107,5.9835,247400.0
2008-07-11 11:00:00,9.04,9.05,8.97,8.99,203200.0,5.9835,5.9901,5.9371,5.9504,203200.0
2008-07-11 11:30:00,8.99,9.07,8.96,9.07,160600.0,5.9504,6.0033,5.9305,6.0033,160600.0
2008-07-11 12:00:00,9.06,9.08,9.01,9.03,140800.0,5.9967,6.0099,5.9636,5.9769,140800.0
2008-07-11 12:30:00,9.03,9.05,8.96,8.99,356000.0,5.9769,5.9901,5.9305,5.9504,356000.0
2008-07-11 13:00:00,8.99,9.05,8.97,9.05,146600.0,5.9504,5.9901,5.9371,5.9901,146600.0
2008-07-11 13:30:00,9.05,9.12,9.04,9.09,96000.0,5.9901,6.0364,5.9835,6.0166,96000.0
2008-07-11 14:00:00,9.11,9.6,9.09,9.49,719800.0,6.0298,6.3541,6.0166,6.2813,719800.0
2008-07-11 14:30:00,9.49,9.64,9.38,9.53,485400.0,6.2813,6.3806,6.2085,6.3078,485400.0
2008-07-11 15:00:00,9.55,9.72,9.48,9.55,590000.0,6.321,6.4336,6.2747,6.321,590000.0
2008-07-11 15:30:00,9.55,9.65,9.47,9.58,694600.0,6.321,6.3872,6.2681,6.3409,694600.0
2008-07-14 09:30:00,9.67,9.71,9.47,9.47,209000.0,6.4005,6.4269,6.2681,6.2681,209000.0
2008-07-14 10:00:00,9.47,9.6,9.4,9.52,206600.0,6.2681,6.3541,6.2218,6.3012,206600.0
2008-07-14 10:30:00,9.52,9.55,9.37,9.47,191400.0,6.3012,6.321,6.2019,6.2681,191400.0
2008-07-14 11:00:00,9.47,9.47,9.36,9.43,135400.0,6.2681,6.2681,6.1953,6.2416,135400.0
2008-07-14 11:30:00,9.43,9.44,9.2,9.3,119600.0,6.2416,6.2482,6.0894,6.1556,119600.0
2008-07-14 12:00:00,9.3,9.3,9.2,9.22,119400.0,6.1556,6.1556,6.0894,6.1026,119400.0
2008-07-14 12:30:00,9.23,9.31,9.18,9.24,100200.0,6.1092,6.1622,6.0761,6.1158,100200.0
2008-07-14 13:00:00,9.25,9.25,9.12,9.21,135600.0,6.1225,6.1225,6.0364,6.096,135600.0
2008-07-14 13:30:00,9.22,9.3,9.17,9.21,83400.0,6.1026,6.1556,6.0695,6.096,83400.0
2008-07-14 14:00:00,9.22,9.26,9.18,9.21,70600.0,6.1026,6.1291,6.0761,6.096,70600.0
2008-07-14 14:30:00,9.21,9.25,9.19,9.22,127000.0,6.096,6.1225,6.0828,6.1026,127000.0
2008-07-14 15:00:00,9.21,9.32,9.21,9.26,235400.0,6.096,6.1688,6.096,6.1291,235400.0
2008-07-14 15:30:00,9.26,9.35,9.19,9.21,408200.0,6.1291,6.1887,6.0828,6.096,408200.0
2008-07-15 09:30:00,9.1,9.1,8.9,9.0,259200.0,6.0232,6.0232,5.8908,5.957,259200.0
2008-07-15 10:00:00,8.99,9.13,8.88,8.97,186600.0,5.9504,6.043,5.8776,5.9371,186600.0
2008-07-15 10:30:00,8.95,9.1,8.94,9.06,151600.0,5.9239,6.0232,5.9173,5.9967,151600.0
2008-07-15 11:00:00,9.08,9.15,8.97,8.98,384000.0,6.0099,6.0563,5.9371,5.9438,384000.0
2008-07-15 11:30:00,8.98,9.06,8.96,9.03,282800.0,5.9438,5.9967,5.9305,5.9769,282800.0
2008-07-15 12:00:00,9.02,9.06,8.97,9.04,486400.0,5.9702,5.9967,5.9371,5.9835,486400.0
2008-07-15 12:30:00,9.04,9.1,9.01,9.05,610400.0,5.9835,6.0232,5.9636,5.9901,610400.0
2008-07-15 13:00:00,9.05,9.1,9.01,9.02,499600.0,5.9901,6.0232,5.9636,5.9702,499600.0
2008-07-15 13:30:00,9.01,9.06,9.0,9.04,208200.0,5.9636,5.9967,5.957,5.9835,208200.0
2008-07-15 14:00:00,9.05,9.11,9.0,9.03,335200.0,5.9901,6.0298,5.957,5.9769,335200.0
2008-07-15 14:30:00,9.03,9.08,9.03,9.04,272600.0,5.9769,6.0099,5.9769,5.9835,272600.0
2008-07-15 15:00:00,9.05,9.11,9.0,9.03,639200.0,5.9901,6.0298,5.957,5.9769,639200.0
2008-07-15 15:30:00,9.03,9.03,8.94,8.97,511800.0,5.9769,5.9769,5.9173,5.9371,511800.0
2008-07-16 09:30:00,9.04,9.12,8.97,9.11,138200.0,5.9835,6.0364,5.9371,6.0298,138200.0
2008-07-16 10:00:00,9.1,9.1,9.03,9.05,126800.0,6.0232,6.0232,5.9769,5.9901,126800.0
2008-07-16 10:30:00,9.05,9.31,9.03,9.3,164800.0,5.9901,6.1622,5.9769,6.1556,164800.0
2008-07-16 11:00:00,9.3,9.4,9.29,9.38,201200.0,6.1556,6.2218,6.1489,6.2085,201200.0
2008-07-16 11:30:00,9.38,9.57,9.36,9.52,212800.0,6.2085,6.3343,6.1953,6.3012,212800.0
2008-07-16 12:00:00,9.5,9.65,9.49,9.61,195000.0,6.2879,6.3872,6.2813,6.3607,195000.0
2008-07-16 12:30:00,9.61,9.72,9.61,9.65,273400.0,6.3607,6.4336,6.3607,6.3872,273400.0
2008-07-16 13:00:00,9.66,9.79,9.66,9.79,267800.0,6.3938,6.4799,6.3938,6.4799,267800.0
2008-07-16 13:30:00,9.79,9.81,9.7,9.73,95200.0,6.4799,6.4931,6.4203,6.4402,95200.0
2008-07-16 14:00:00,9.74,9.76,9.64,9.76,206000.0,6.4468,6.46,6.3806,6.46,206000.0
2008-07-16 14:30:00,9.75,9.89,9.74,9.87,276600.0,6.4534,6.5461,6.4468,6.5328,276600.0
2008-07-16 15:00:00,9.86,10.05,9.85,10.0,391000.0,6.5262,6.652,6.5196,6.6189,391000.0
2008-07-16 15:30:00,10.0,10.01,9.9,9.94,674000.0,6.6189,6.6255,6.5527,6.5792,674000.0
2008-07-17 09:30:00,9.94,10.74,9.94,10.36,568600.0,6.5792,7.1087,6.5792,6.8572,568600.0
2008-07-17 10:00:00,10.36,10.36,9.93,10.0,636400.0,6.8572,6.8572,6.5726,6.6189,636400.0
2008-07-17 10:30:00,9.99,10.15,9.93,9.96,168000.0,6.6123,6.7182,6.5726,6.5924,168000.0
2008-07-17 11:00:00,9.96,10.01,9.76,9.99,171600.0,6.5924,6.6255,6.46,6.6123,171600.0
2008-07-17 11:30:00,9.97,10.1,9.94,9.98,216400.0,6.599,6.6851,6.5792,6.6056,216400.0
2008-07-17 12:00:00,10.0,10.0,9.95,9.95,174600.0,6.6189,6.6189,6.5858,6.5858,174600.0
2008-07-17 12:30:00,9.96,10.01,9.93,9.99,228000.0,6.5924,6.6255,6.5726,6.6123,228000.0
2008-07-17 13:00:00,9.99,10.17,9.95,10.12,417000.0,6.6123,6.7314,6.5858,6.6983,417000.0
2008-07-17 13:30:00,10.12,10.24,10.11,10.2,657600.0,6.6983,6.7777,6.6917,6.7513,657600.0
2008-07-17 14:00:00,10.21,10.22,10.16,10.2,587800.0,6.7579,6.7645,6.7248,6.7513,587800.0
2008-07-17 14:30:00,10.2,10.2,10.02,10.07,439200.0,6.7513,6.7513,6.6321,6.6652,439200.0
2008-07-17 15:00:00,10.06,10.1,9.99,10.0,687400.0,6.6586,6.6851,6.6123,6.6189,687400.0
2008-07-17 15:30:00,10.0,10.02,9.94,9.95,706200.0,6.6189,6.6321,6.5792,6.5858,706200.0
2008-07-18 09:30:00,10.05,10.13,9.56,9.65,1390600.0,6.652,6.7049,6.3277,6.3872,1390600.0
2008-07-18 10:00:00,9.65,9.69,9.57,9.69,474800.0,6.3872,6.4137,6.3343,6.4137,474800.0
2008-07-18 10:30:00,9.68,9.71,9.62,9.7,321000.0,6.4071,6.4269,6.3674,6.4203,321000.0
2008-07-18 11:00:00,9.7,9.74,9.63,9.72,969400.0,6.4203,6.4468,6.374,6.4336,969400.0
2008-07-18 11:30:00,9.72,9.72,9.69,9.7,315200.0,6.4336,6.4336,6.4137,6.4203,315200.0
2008-07-18 12:00:00,9.7,9.71,9.63,9.64,441800.0,6.4203,6.4269,6.374,6.3806,441800.0
2008-07-18 12:30:00,9.64,9.67,9.62,9.65,310000.0,6.3806,6.4005,6.3674,6.3872,310000.0
2008-07-18 13:00:00,9.65,9.69,9.63,9.66,535600.0,6.3872,6.4137,6.374,6.3938,535600.0
2008-07-18 13:30:00,9.66,9.72,9.65,9.7,197600.0,6.3938,6.4336,6.3872,6.4203,197600.0
2008-07-18 14:00:00,9.7,9.71,9.67,9.67,274200.0,6.4203,6.4269,6.4005,6.4005,274200.0
2008-07-18 14:30:00,9.68,9.68,9.61,9.65,155800.0,6.4071,6.4071,6.3607,6.3872,155800.0
2008-07-18 15:00:00,9.65,9.68,9.63,9.65,333000.0,6.3872,6.4071,6.374,6.3872,333000.0
2008-07-18 15:30:00,9.65,9.65,9.58,9.59,520800.0,6.3872,6.3872,6.3409,6.3475,520800.0
2008-07-21 09:30:00,9.63,9.74,9.52,9.57,425400.0,6.374,6.4468,6.3012,6.3343,425400.0
2008-07-21 10:00:00,9.58,9.61,9.5,9.54,383600.0,6.3409,6.3607,6.2879,6.3144,383600.0
2008-07-21 10:30:00,9.54,9.58,9.38,9.38,391200.0,6.3144,6.3409,6.2085,6.2085,391200.0
2008-07-21 11:00:00,9.39,9.51,9.38,9.46,188800.0,6.2151,6.2946,6.2085,6.2615,188800.0
2008-07-21 11:30:00,9.45,9.46,9.3,9.31,187000.0,6.2548,6.2615,6.1556,6.1622,187000.0
2008-07-21 12:00:00,9.3,9.44,9.28,9.38,122400.0,6.1556,6.2482,6.1423,6.2085,122400.0
2008-07-21 12:30:00,9.39,9.43,9.38,9.4,131800.0,6.2151,6.2416,6.2085,6.2218,131800.0
2008-07-21 13:00:00,9.39,9.44,9.38,9.43,67000.0,6.2151,6.2482,6.2085,6.2416,67000.0
2008-07-21 13:30:00,9.43,9.45,9.38,9.44,101400.0,6.2416,6.2548,6.2085,6.2482,101400.0
2008-07-21 14:00:00,9.44,9.47,9.4,9.4,131800.0,6.2482,6.2681,6.2218,6.2218,131800.0
2008-07-21 14:30:00,9.4,9.42,9.38,9.4,173800.0,6.2218,6.235,6.2085,6.2218,173800.0
2008-07-21 15:00:00,9.4,9.45,9.37,9.41,151400.0,6.2218,6.2548,6.2019,6.2284,151400.0
2008-07-21 15:30:00,9.4,9.47,9.38,9.43,210800.0,6.2218,6.2681,6.2085,6.2416,210800.0
2008-07-22 09:30:00,9.45,9.45,9.05,9.22,429000.0,6.2548,6.2548,5.9901,6.1026,429000.0
2008-07-22 10:00:00,9.22,9.36,9.22,9.28,538600.0,6.1026,6.1953,6.1026,6.1423,538600.0
2008-07-22 10:30:00,9.28,9.37,9.24,9.29,507400.0,6.1423,6.2019,6.1158,6.1489,507400.0
2008-07-22 11:00:00,9.29,9.36,9.27,9.35,481200.0,6.1489,6.1953,6.1357,6.1887,481200.0
2008-07-22 11:30:00,9.35,9.44,9.32,9.4,181800.0,6.1887,6.2482,6.1688,6.2218,181800.0
2008-07-22 12:00:00,9.4,9.47,9.35,9.35,136400.0,6.2218,6.2681,6.1887,6.1887,136400.0
2008-07-22 12:30:00,9.36,9.38,9.31,9.33,233600.0,6.1953,6.2085,6.1622,6.1754,233600.0
2008-07-22 13:00:00,9.33,9.35,9.29,9.33,392200.0,6.1754,6.1887,6.1489,6.1754,392200.0
2008-07-22 13:30:00,9.33,9.44,9.29,9.3,518000.0,6.1754,6.2482,6.1489,6.1556,518000.0
2008-07-22 14:00:00,9.3,9.41,9.29,9.4,643800.0,6.1556,6.2284,6.1489,6.2218,643800.0
2008-07-22 14:30:00,9.4,9.44,9.38,9.4,481400.0,6.2218,6.2482,6.2085,6.2218,481400.0
2008-07-22 15:00:00,9.4,9.47,9.39,9.47,389200.0,6.2218,6.2681,6.2151,6.2681,389200.0
2008-07-22 15:30:00,9.47,9.63,9.47,9.58,553800.0,6.2681,6.374,6.2681,6.3409,553800.0
2008-07-23 09:30:00,9.47,9.54,9.34,9.51,440600.0,6.3071,6.3537,6.2205,6.3337,440600.0
2008-07-23 10:00:00,9.51,9.93,9.49,9.85,547000.0,6.3337,6.6135,6.3204,6.5602,547000.0
2008-07-23 10:30:00,9.84,10.07,9.72,9.74,1195600.0,6.5535,6.7067,6.4736,6.4869,1195600.0
2008-07-23 11:00:00,9.74,9.77,9.6,9.7,1312800.0,6.4869,6.5069,6.3937,6.4603,1312800.0
2008-07-23 11:30:00,9.7,9.71,9.61,9.62,450200.0,6.4603,6.4669,6.4003,6.407,450200.0
2008-07-23 12:00:00,9.62,9.65,9.5,9.57,194800.0,6.407,6.427,6.3271,6.3737,194800.0
2008-07-23 12:30:00,9.56,9.56,9.5,9.55,148400.0,6.367,6.367,6.3271,6.3604,148400.0
2008-07-23 13:00:00,9.55,9.6,9.49,9.55,371000.0,6.3604,6.3937,6.3204,6.3604,371000.0
2008-07-23 13:30:00,9.55,9.58,9.49,9.56,199000.0,6.3604,6.3804,6.3204,6.367,199000.0
2008-07-23 14:00:00,9.54,9.58,9.52,9.55,351600.0,6.3537,6.3804,6.3404,6.3604,351600.0
2008-07-23 14:30:00,9.55,9.58,9.54,9.56,513000.0,6.3604,6.3804,6.3537,6.367,513000.0
2008-07-23 15:00:00,9.56,9.68,9.51,9.63,568200.0,6.367,6.447,6.3337,6.4137,568200.0
2008-07-23 15:30:00,9.63,9.66,9.58,9.61,409800.0,6.4137,6.4336,6.3804,6.4003,409800.0
2008-07-24 09:30:00,9.65,9.78,9.45,9.68,279000.0,6.427,6.5136,6.2938,6.447,279000.0
2008-07-24 10:00:00,9.67,9.67,9.35,9.36,365800.0,6.4403,6.4403,6.2272,6.2338,365800.0
2008-07-24 10:30:00,9.37,9.46,9.33,9.37,366400.0,6.2405,6.3004,6.2139,6.2405,366400.0
2008-07-24 11:00:00,9.37,9.4,9.27,9.3,354800.0,6.2405,6.2605,6.1739,6.1939,354800.0
2008-07-24 11:30:00,9.29,9.37,9.26,9.37,323800.0,6.1872,6.2405,6.1672,6.2405,323800.0
2008-07-24 12:00:00,9.37,9.39,9.31,9.35,202800.0,6.2405,6.2538,6.2005,6.2272,202800.0
2008-07-24 12:30:00,9.35,9.38,9.28,9.34,155000.0,6.2272,6.2472,6.1806,6.2205,155000.0
2008-07-24 13:00:00,9.34,9.36,9.26,9.33,217800.0,6.2205,6.2338,6.1672,6.2139,217800.0
2008-07-24 13:30:00,9.34,9.34,9.22,9.28,151800.0,6.2205,6.2205,6.1406,6.1806,151800.0
2008-07-24 14:00:00,9.28,9.29,9.15,9.18,222200.0,6.1806,6.1872,6.094,6.114,222200.0
2008-07-24 14:30:00,9.17,9.24,9.15,9.22,186400.0,6.1073,6.1539,6.094,6.1406,186400.0
2008-07-24 15:00:00,9.21,9.28,9.16,9.17,228400.0,6.1339,6.1806,6.1006,6.1073,228400.0
2008-07-24 15:30:00,9.17,9.18,9.05,9.09,684800.0,6.1073,6.114,6.0274,6.054,684800.0
2008-07-25 09:30:00,9.15,9.22,8.97,9.09,194800.0,6.094,6.1406,5.9741,6.054,194800.0
2008-07-25 10:00:00,9.1,9.22,8.95,8.95,446600.0,6.0607,6.1406,5.9608,5.9608,446600.0
2008-07-25 10:30:00,8.95,9.09,8.93,9.08,278800.0,5.9608,6.054,5.9475,6.0474,278800.0
2008-07-25 11:00:00,9.09,9.09,8.98,9.05,347600.0,6.054,6.054,5.9808,6.0274,347600.0
2008-07-25 11:30:00,9.05,9.09,9.04,9.05,257000.0,6.0274,6.054,6.0207,6.0274,257000.0
2008-07-25 12:00:00,9.05,9.06,8.97,9.04,226200.0,6.0274,6.034,5.9741,6.0207,226200.0
2008-07-25 12:30:00,9.05,9.11,8.97,9.08,536400.0,6.0274,6.0673,5.9741,6.0474,536400.0
2008-07-25 13:00:00,9.07,9.11,9.03,9.08,326400.0,6.0407,6.0673,6.0141,6.0474,326400.0
2008-07-25 13:30:00,9.08,9.12,9.05,9.09,293800.0,6.0474,6.074,6.0274,6.054,293800.0
2008-07-25 14:00:00,9.08,9.11,9.06,9.08,578800.0,6.0474,6.0673,6.034,6.0474,578800.0
2008-07-25 14:30:00,9.07,9.1,9.06,9.08,224000.0,6.0407,6.0607,6.034,6.0474,224000.0
2008-07-25 15:00:00,9.08,9.09,9.04,9.06,370000.0,6.0474,6.054,6.0207,6.034,370000.0
2008-07-25 15:30:00,9.06,9.13,8.97,9.06,817400.0,6.034,6.0807,5.9741,6.034,817400.0
2008-07-28 09:30:00,9.08,9.19,9.02,9.12,254600.0,6.0474,6.1206,6.0074,6.074,254600.0
2008-07-28 10:00:00,9.12,9.16,8.99,9.02,212600.0,6.074,6.1006,5.9874,6.0074,212600.0
2008-07-28 10:30:00,9.02,9.08,8.93,8.96,129400.0,6.0074,6.0474,5.9475,5.9674,129400.0
2008-07-28 11:00:00,8.96,8.97,8.87,8.87,89600.0,5.9674,5.9741,5.9075,5.9075,89600.0
2008-07-28 11:30:00,8.87,8.88,8.78,8.86,191800.0,5.9075,5.9142,5.8476,5.9008,191800.0
2008-07-28 12:00:00,8.86,8.93,8.83,8.9,91400.0,5.9008,5.9475,5.8809,5.9275,91400.0
2008-07-28 12:30:00,8.9,8.94,8.8,8.81,125000.0,5.9275,5.9541,5.8609,5.8675,125000.0
2008-07-28 13:00:00,8.81,8.87,8.79,8.83,90600.0,5.8675,5.9075,5.8542,5.8809,90600.0
2008-07-28 13:30:00,8.83,8.9,8.81,8.88,114000.0,5.8809,5.9275,5.8675,5.9142,114000.0
2008-07-28 14:00:00,8.88,8.89,8.8,8.8,127800.0,5.9142,5.9208,5.8609,5.8609,127800.0
2008-07-28 14:30:00,8.8,8.85,8.78,8.8,160400.0,5.8609,5.8942,5.8476,5.8609,160400.0
2008-07-28 15:00:00,8.81,8.87,8.79,8.83,189800.0,5.8675,5.9075,5.8542,5.8809,189800.0
2008-07-28 15:30:00,8.82,8.85,8.76,8.8,472400.0,5.8742,5.8942,5.8342,5.8609,472400.0
2008-07-29 09:30:00,8.81,8.95,8.78,8.91,119400.0,5.8675,5.9608,5.8476,5.9341,119400.0
2008-07-29 10:00:00,8.92,9.05,8.88,8.97,252600.0,5.9408,6.0274,5.9142,5.9741,252600.0
2008-07-29 10:30:00,8.97,9.02,8.94,8.97,143800.0,5.9741,6.0074,5.9541,5.9741,143800.0
2008-07-29 11:00:00,8.97,9.0,8.92,8.97,96400.0,5.9741,5.9941,5.9408,5.9741,96400.0
2008-07-29 11:30:00,8.97,9.01,8.97,8.98,315600.0,5.9741,6.0007,5.9741,5.9808,315600.0
2008-07-29 12:00:00,8.98,9.01,8.94,8.97,154800.0,5.9808,6.0007,5.9541,5.9741,154800.0
2008-07-29 12:30:00,8.97,9.0,8.91,8.95,145000.0,5.9741,5.9941,5.9341,5.9608,145000.0
2008-07-29 13:00:00,8.95,9.0,8.9,9.0,144200.0,5.9608,5.9941,5.9275,5.9941,144200.0
2008-07-29 13:30:00,9.0,9.03,8.97,8.98,505200.0,5.9941,6.0141,5.9741,5.9808,505200.0
2008-07-29 14:00:00,8.99,9.01,8.91,8.95,210800.0,5.9874,6.0007,5.9341,5.9608,210800.0
2008-07-29 14:30:00,8.96,8.97,8.88,8.95,218800.0,5.9674,5.9741,5.9142,5.9608,218800.0
2008-07-29 15:00:00,8.95,9.0,8.94,8.99,363800.0,5.9608,5.9941,5.9541,5.9874,363800.0
2008-07-29 15:30:00,8.99,8.99,8.9,8.95,691000.0,5.9874,5.9874,5.9275,5.9608,691000.0
2008-07-30 09:30:00,8.97,9.15,8.97,8.99,207800.0,5.9741,6.094,5.9741,5.9874,207800.0
2008-07-30 10:00:00,9.0,9.13,9.0,9.07,199200.0,5.9941,6.0807,5.9941,6.0407,199200.0
2008-07-30 10:30:00,9.07,9.1,8.92,8.95,266000.0,6.0407,6.0607,5.9408,5.9608,266000.0
2008-07-30 11:00:00,8.95,8.96,8.78,8.84,186800.0,5.9608,5.9674,5.8476,5.8875,186800.0
2008-07-30 11:30:00,8.84,8.85,8.78,8.79,166400.0,5.8875,5.8942,5.8476,5.8542,166400.0
2008-07-30 12:00:00,8.79,8.81,8.78,8.79,122000.0,5.8542,5.8675,5.8476,5.8542,122000.0
2008-07-30 12:30:00,8.79,8.79,8.73,8.74,241600.0,5.8542,5.8542,5.8142,5.8209,241600.0
2008-07-30 13:00:00,8.73,8.77,8.67,8.71,144000.0,5.8142,5.8409,5.7743,5.8009,144000.0
2008-07-30 13:30:00,8.71,8.74,8.67,8.69,136800.0,5.8009,5.8209,5.7743,5.7876,136800.0
2008-07-30 14:00:00,8.68,8.71,8.6,8.7,213800.0,5.7809,5.8009,5.7277,5.7943,213800.0
2008-07-30 14:30:00,8.7,8.75,8.65,8.66,174000.0,5.7943,5.8276,5.761,5.7676,174000.0
2008-07-30 15:00:00,8.67,8.67,8.6,8.66,312400.0,5.7743,5.7743,5.7277,5.7676,312400.0
2008-07-30 15:30:00,8.66,8.76,8.64,8.74,412200.0,5.7676,5.8342,5.7543,5.8209,412200.0
2008-07-31 09:30:00,8.67,8.92,8.63,8.84,163600.0,5.7743,5.9408,5.7476,5.8875,163600.0
2008-07-31 10:00:00,8.86,8.95,8.85,8.92,198200.0,5.9008,5.9608,5.8942,5.9408,198200.0
2008-07-31 10:30:00,8.92,8.97,8.9,8.97,192000.0,5.9408,5.9741,5.9275,5.9741,192000.0
2008-07-31 11:00:00,8.97,8.99,8.79,8.79,149600.0,5.9741,5.9874,5.8542,5.8542,149600.0
2008-07-31 11:30:00,8.79,8.94,8.77,8.77,250400.0,5.8542,5.9541,5.8409,5.8409,250400.0
2008-07-31 12:00:00,8.78,8.83,8.71,8.8,165400.0,5.8476,5.8809,5.8009,5.8609,165400.0
2008-07-31 12:30:00,8.79,8.86,8.79,8.83,71000.0,5.8542,5.9008,5.8542,5.8809,71000.0
2008-07-31 13:00:00,8.82,8.91,8.82,8.88,135400.0,5.8742,5.9341,5.8742,5.9142,135400.0
2008-07-31 13:30:00,8.88,8.9,8.88,8.89,113200.0,5.9142,5.9275,5.9142,5.9208,113200.0
2008-07-31 14:00:00,8.89,8.89,8.8,8.81,164800.0,5.9208,5.9208,5.8609,5.8675,164800.0
2008-07-31 14:30:00,8.81,8.88,8.81,8.86,199000.0,5.8675,5.9142,5.8675,5.9008,199000.0
2008-07-31 15:00:00,8.86,8.87,8.79,8.8,256800.0,5.9008,5.9075,5.8542,5.8609,256800.0
2008-07-31 15:30:00,8.8,8.81,8.66,8.68,696200.0,5.8609,5.8675,5.7676,5.7809,696200.0
2008-08-01 09:30:00,8.7,8.9,8.58,8.68,239000.0,5.7943,5.9275,5.7143,5.7809,239000.0
2008-08-01 10:00:00,8.69,8.75,8.6,8.61,317400.0,5.7876,5.8276,5.7277,5.7343,317400.0
2008-08-01 10:30:00,8.6,8.78,8.6,8.78,240200.0,5.7277,5.8476,5.7277,5.8476,240200.0
2008-08-01 11:00:00,8.78,8.8,8.69,8.78,356000.0,5.8476,5.8609,5.7876,5.8476,356000.0
2008-08-01 11:30:00,8.78,8.83,8.67,8.78,289200.0,5.8476,5.8809,5.7743,5.8476,289200.0
2008-08-01 12:00:00,8.77,8.78,8.65,8.7,167600.0,5.8409,5.8476,5.761,5.7943,167600.0
2008-08-01 12:30:00,8.69,8.73,8.63,8.67,107600.0,5.7876,5.8142,5.7476,5.7743,107600.0
2008-08-01 13:00:00,8.67,8.76,8.66,8.74,110400.0,5.7743,5.8342,5.7676,5.8209,110400.0
2008-08-01 13:30:00,8.74,8.75,8.68,8.71,203000.0,5.8209,5.8276,5.7809,5.8009,203000.0
2008-08-01 14:00:00,8.72,8.74,8.67,8.69,210600.0,5.8076,5.8209,5.7743,5.7876,210600.0
2008-08-01 14:30:00,8.69,8.72,8.68,8.7,187000.0,5.7876,5.8076,5.7809,5.7943,187000.0
2008-08-01 15:00:00,8.71,8.76,8.65,8.72,694000.0,5.8009,5.8342,5.761,5.8076,694000.0
2008-08-01 15:30:00,8.72,8.81,8.71,8.74,1291600.0,5.8076,5.8675,5.8009,5.8209,1291600.0
2008-08-04 09:30:00,8.73,8.9,8.66,8.74,276400.0,5.8142,5.9275,5.7676,5.8209,276400.0
2008-08-04 10:00:00,8.74,8.77,8.68,8.7,319000.0,5.8209,5.8409,5.7809,5.7943,319000.0
2008-08-04 10:30:00,8.7,8.71,8.59,8.62,170800.0,5.7943,5.8009,5.721,5.741,170800.0
2008-08-04 11:00:00,8.62,8.64,8.58,8.58,234200.0,5.741,5.7543,5.7143,5.7143,234200.0
2008-08-04 11:30:00,8.56,8.7,8.56,8.65,351800.0,5.701,5.7943,5.701,5.761,351800.0
2008-08-04 12:00:00,8.65,8.67,8.58,8.63,238800.0,5.761,5.7743,5.7143,5.7476,238800.0
2008-08-04 12:30:00,8.63,8.63,8.53,8.54,140200.0,5.7476,5.7476,5.681,5.6877,140200.0
2008-08-04 13:00:00,8.54,8.6,8.53,8.56,116200.0,5.6877,5.7277,5.681,5.701,116200.0
2008-08-04 13:30:00,8.56,8.63,8.54,8.55,211400.0,5.701,5.7476,5.6877,5.6944,211400.0
2008-08-04 14:00:00,8.55,8.69,8.55,8.64,308200.0,5.6944,5.7876,5.6944,5.7543,308200.0
2008-08-04 14:30:00,8.64,8.67,8.61,8.65,261800.0,5.7543,5.7743,5.7343,5.761,261800.0
2008-08-04 15:00:00,8.65,8.66,8.56,8.59,355200.0,5.761,5.7676,5.701,5.721,355200.0
2008-08-04 15:30:00,8.59,8.65,8.52,8.56,408800.0,5.721,5.761,5.6744,5.701,408800.0
2008-08-05 09:30:00,8.64,8.9,8.63,8.83,245400.0,5.7543,5.9275,5.7476,5.8809,245400.0
2008-08-05 10:00:00,8.82,8.9,8.8,8.86,234600.0,5.8742,5.9275,5.8609,5.9008,234600.0
2008-08-05 10:30:00,8.87,8.97,8.84,8.96,381600.0,5.9075,5.9741,5.8875,5.9674,381600.0
2008-08-05 11:00:00,8.96,9.01,8.94,9.0,478000.0,5.9674,6.0007,5.9541,5.9941,478000.0
2008-08-05 11:30:00,9.0,9.1,9.0,9.09,187400.0,5.9941,6.0607,5.9941,6.054,187400.0
2008-08-05 12:00:00,9.09,9.09,8.99,8.99,189400.0,6.054,6.054,5.9874,5.9874,189400.0
2008-08-05 12:30:00,8.99,8.99,8.93,8.94,107800.0,5.9874,5.9874,5.9475,5.9541,107800.0
2008-08-05 13:00:00,8.94,8.96,8.92,8.93,144400.0,5.9541,5.9674,5.9408,5.9475,144400.0
2008-08-05 13:30:00,8.93,8.94,8.86,8.87,174400.0,5.9475,5.9541,5.9008,5.9075,174400.0
2008-08-05 14:00:00,8.87,9.03,8.85,9.01,457200.0,5.9075,6.0141,5.8942,6.0007,457200.0
2008-08-05 14:30:00,9.02,9.06,8.97,9.02,487200.0,6.0074,6.034,5.9741,6.0074,487200.0
2008-08-05 15:00:00,9.01,9.06,8.98,9.0,486600.0,6.0007,6.034,5.9808,5.9941,486600.0
2008-08-05 15:30:00,9.0,9.01,8.93,8.97,765200.0,5.9941,6.0007,5.9475,5.9741,765200.0
2008-08-06 09:30:00,8.99,8.99,8.74,8.79,238600.0,5.9874,5.9874,5.8209,5.8542,238600.0
2008-08-06 10:00:00,8.79,8.86,8.78,8.84,205800.0,5.8542,5.9008,5.8476,5.8875,205800.0
2008-08-06 10:30:00,8.84,8.86,8.8,8.85,321200.0,5.8875,5.9008,5.8609,5.8942,321200.0
2008-08-06 11:00:00,8.85,8.97,8.84,8.97,364600.0,5.8942,5.9741,5.8875,5.9741,364600.0
2008-08-06 11:30:00,8.97,9.04,8.92,8.99,707200.0,5.9741,6.0207,5.9408,5.9874,707200.0
2008-08-06 12:00:00,8.99,9.05,8.95,9.0,220400.0,5.9874,6.0274,5.9608,5.9941,220400.0
2008-08-06 12:30:00,9.0,9.02,8.94,8.99,243800.0,5.9941,6.0074,5.9541,5.9874,243800.0
2008-08-06 13:00:00,8.98,9.0,8.96,8.98,261600.0,5.9808,5.9941,5.9674,5.9808,261600.0
2008-08-06 13:30:00,8.99,8.99,8.89,8.93,534400.0,5.9874,5.9874,5.9208,5.9475,534400.0
2008-08-06 14:00:00,8.93,9.01,8.88,8.96,506400.0,5.9475,6.0007,5.9142,5.9674,506400.0
2008-08-06 14:30:00,8.96,9.03,8.96,8.97,514000.0,5.9674,6.0141,5.9674,5.9741,514000.0
2008-08-06 15:00:00,8.97,9.01,8.97,8.99,519200.0,5.9741,6.0007,5.9741,5.9874,519200.0
2008-08-06 15:30:00,8.99,9.0,8.95,8.99,1053000.0,5.9874,5.9941,5.9608,5.9874,1053000.0
2008-08-07 09:30:00,8.88,9.03,8.72,8.75,556200.0,5.9142,6.0141,5.8076,5.8276,556200.0
2008-08-07 10:00:00,8.74,8.88,8.74,8.78,550400.0,5.8209,5.9142,5.8209,5.8476,550400.0
2008-08-07 10:30:00,8.78,8.85,8.77,8.85,371600.0,5.8476,5.8942,5.8409,5.8942,371600.0
2008-08-07 11:00:00,8.85,8.86,8.79,8.81,182800.0,5.8942,5.9008,5.8542,5.8675,182800.0
2008-08-07 11:30:00,8.81,8.81,8.76,8.77,204400.0,5.8675,5.8675,5.8342,5.8409,204400.0
2008-08-07 12:00:00,8.76,8.76,8.68,8.72,121200.0,5.8342,5.8342,5.7809,5.8076,121200.0
2008-08-07 12:30:00,8.72,8.8,8.68,8.72,420000.0,5.8076,5.8609,5.7809,5.8076,420000.0
2008-08-07 13:00:00,8.72,8.8,8.69,8.8,571800.0,5.8076,5.8609,5.7876,5.8609,571800.0
2008-08-07 13:30:00,8.79,8.81,8.74,8.8,498600.0,5.8542,5.8675,5.8209,5.8609,498600.0
2008-08-07 14:00:00,8.8,8.85,8.8,8.83,400600.0,5.8609,5.8942,5.8609,5.8809,400600.0
2008-08-07 14:30:00,8.84,8.86,8.8,8.8,463400.0,5.8875,5.9008,5.8609,5.8609,463400.0
2008-08-07 15:00:00,8.8,8.81,8.7,8.75,730800.0,5.8609,5.8675,5.7943,5.8276,730800.0
2008-08-07 15:30:00,8.75,8.82,8.72,8.8,972400.0,5.8276,5.8742,5.8076,5.8609,972400.0
2008-08-08 09:30:00,8.76,9.05,8.74,8.96,338400.0,5.8342,6.0274,5.8209,5.9674,338400.0
2008-08-08 10:00:00,8.97,9.04,8.93,9.02,739200.0,5.9741,6.0207,5.9475,6.0074,739200.0
2008-08-08 10:30:00,9.02,9.13,8.99,9.11,709800.0,6.0074,6.0807,5.9874,6.0673,709800.0
2008-08-08 11:00:00,9.11,9.12,9.04,9.04,515600.0,6.0673,6.074,6.0207,6.0207,515600.0
2008-08-08 11:30:00,9.05,9.1,9.05,9.08,370000.0,6.0274,6.0607,6.0274,6.0474,370000.0
2008-08-08 12:00:00,9.08,9.19,9.08,9.17,211200.0,6.0474,6.1206,6.0474,6.1073,211200.0
2008-08-08 12:30:00,9.18,9.23,9.17,9.21,327600.0,6.114,6.1473,6.1073,6.1339,327600.0
2008-08-08 13:00:00,9.22,9.24,9.13,9.21,529000.0,6.1406,6.1539,6.0807,6.1339,529000.0
2008-08-08 13:30:00,9.21,9.22,9.16,9.22,353400.0,6.1339,6.1406,6.1006,6.1406,353400.0
2008-08-08 14:00:00,9.21,9.27,9.19,9.26,661200.0,6.1339,6.1739,6.1206,6.1672,661200.0
2008-08-08 14:30:00,9.25,9.26,9.18,9.25,495400.0,6.1606,6.1672,6.114,6.1606,495400.0
2008-08-08 15:00:00,9.25,9.29,9.2,9.24,556000.0,6.1606,6.1872,6.1273,6.1539,556000.0
2008-08-08 15:30:00,9.24,9.24,9.13,9.18,665400.0,6.1539,6.1539,6.0807,6.114,665400.0
2008-08-11 09:30:00,9.13,9.46,9.1,9.45,284400.0,6.0807,6.3004,6.0607,6.2938,284400.0
2008-08-11 10:00:00,9.46,9.51,9.43,9.49,218000.0,6.3004,6.3337,6.2805,6.3204,218000.0
2008-08-11 10:30:00,9.49,9.49,9.38,9.44,178800.0,6.3204,6.3204,6.2472,6.2871,178800.0
2008-08-11 11:00:00,9.44,9.51,9.42,9.51,225000.0,6.2871,6.3337,6.2738,6.3337,225000.0
2008-08-11 11:30:00,9.51,9.66,9.51,9.62,344200.0,6.3337,6.4336,6.3337,6.407,344200.0
2008-08-11 12:00:00,9.63,9.81,9.62,9.72,301400.0,6.4137,6.5335,6.407,6.4736,301400.0
2008-08-11 12:30:00,9.72,9.72,9.62,9.64,437400.0,6.4736,6.4736,6.407,6.4203,437400.0
2008-08-11 13:00:00,9.63,9.67,9.62,9.65,466400.0,6.4137,6.4403,6.407,6.427,466400.0
2008-08-11 13:30:00,9.65,9.75,9.65,9.71,391200.0,6.427,6.4936,6.427,6.4669,391200.0
2008-08-11 14:00:00,9.71,9.78,9.62,9.63,753800.0,6.4669,6.5136,6.407,6.4137,753800.0
2008-08-11 14:30:00,9.63,9.68,9.49,9.54,489600.0,6.4137,6.447,6.3204,6.3537,489600.0
2008-08-11 15:00:00,9.55,9.63,9.53,9.54,481600.0,6.3604,6.4137,6.3471,6.3537,481600.0
2008-08-11 15:30:00,9.53,9.56,9.45,9.56,731400.0,6.3471,6.367,6.2938,6.367,731400.0
2008-08-12 09:30:00,9.37,9.72,9.36,9.61,628000.0,6.2405,6.4736,6.2338,6.4003,628000.0
2008-08-12 10:00:00,9.62,9.72,9.62,9.69,581600.0,6.407,6.4736,6.407,6.4536,581600.0
2008-08-12 10:30:00,9.68,9.75,9.67,9.74,476800.0,6.447,6.4936,6.4403,6.4869,476800.0
2008-08-12 11:00:00,9.74,9.74,9.71,9.74,698000.0,6.4869,6.4869,6.4669,6.4869,698000.0
2008-08-12 11:30:00,9.74,9.74,9.63,9.64,387600.0,6.4869,6.4869,6.4137,6.4203,387600.0
2008-08-12 12:00:00,9.64,9.71,9.63,9.7,294400.0,6.4203,6.4669,6.4137,6.4603,294400.0
2008-08-12 12:30:00,9.71,9.74,9.7,9.74,416000.0,6.4669,6.4869,6.4603,6.4869,416000.0
2008-08-12 13:00:00,9.73,9.74,9.68,9.68,476800.0,6.4803,6.4869,6.447,6.447,476800.0
2008-08-12 13:30:00,9.68,9.71,9.67,9.7,787000.0,6.447,6.4669,6.4403,6.4603,787000.0
2008-08-12 14:00:00,9.7,9.71,9.65,9.67,519200.0,6.4603,6.4669,6.427,6.4403,519200.0
2008-08-12 14:30:00,9.67,9.68,9.65,9.65,403200.0,6.4403,6.447,6.427,6.427,403200.0
2008-08-12 15:00:00,9.64,9.65,9.6,9.61,1090400.0,6.4203,6.427,6.3937,6.4003,1090400.0
2008-08-12 15:30:00,9.61,9.67,9.58,9.66,1008000.0,6.4003,6.4403,6.3804,6.4336,1008000.0
2008-08-13 09:30:00,9.72,9.72,9.4,9.42,147600.0,6.4736,6.4736,6.2605,6.2738,147600.0
2008-08-13 10:00:00,9.42,9.49,9.39,9.45,270800.0,6.2738,6.3204,6.2538,6.2938,270800.0
2008-08-13 10:30:00,9.45,9.5,9.4,9.48,394600.0,6.2938,6.3271,6.2605,6.3138,394600.0
2008-08-13 11:00:00,9.49,9.5,9.42,9.44,1700800.0,6.3204,6.3271,6.2738,6.2871,1700800.0
2008-08-13 11:30:00,9.44,9.44,9.28,9.29,238200.0,6.2871,6.2871,6.1806,6.1872,238200.0
2008-08-13 12:00:00,9.28,9.33,9.22,9.26,364000.0,6.1806,6.2139,6.1406,6.1672,364000.0
2008-08-13 12:30:00,9.25,9.35,9.24,9.35,116000.0,6.1606,6.2272,6.1539,6.2272,116000.0
2008-08-13 13:00:00,9.35,9.38,9.3,9.38,165000.0,6.2272,6.2472,6.1939,6.2472,165000.0
2008-08-13 13:30:00,9.38,9.45,9.36,9.44,179600.0,6.2472,6.2938,6.2338,6.2871,179600.0
2008-08-13 14:00:00,9.43,9.49,9.4,9.43,296800.0,6.2805,6.3204,6.2605,6.2805,296800.0
2008-08-13 14:30:00,9.43,9.49,9.4,9.48,187000.0,6.2805,6.3204,6.2605,6.3138,187000.0
2008-08-13 15:00:00,9.48,9.49,9.36,9.38,305800.0,6.3138,6.3204,6.2338,6.2472,305800.0
2008-08-13 15:30:00,9.38,9.43,9.31,9.39,436000.0,6.2472,6.2805,6.2005,6.2538,436000.0
2008-08-14 09:30:00,9.42,9.45,9.34,9.42,194400.0,6.2738,6.2938,6.2205,6.2738,194400.0
2008-08-14 10:00:00,9.42,9.49,9.38,9.49,241600.0,6.2738,6.3204,6.2472,6.3204,241600.0
2008-08-14 10:30:00,9.49,9.63,9.47,9.47,198600.0,6.3204,6.4137,6.3071,6.3071,198600.0
2008-08-14 11:00:00,9.48,9.51,9.47,9.49,241600.0,6.3138,6.3337,6.3071,6.3204,241600.0
2008-08-14 11:30:00,9.49,9.51,9.47,9.49,124800.0,6.3204,6.3337,6.3071,6.3204,124800.0
2008-08-14 12:00:00,9.49,9.6,9.49,9.54,123600.0,6.3204,6.3937,6.3204,6.3537,123600.0
2008-08-14 12:30:00,9.54,9.68,9.54,9.6,133200.0,6.3537,6.447,6.3537,6.3937,133200.0
2008-08-14 13:00:00,9.59,9.61,9.53,9.53,129800.0,6.387,6.4003,6.3471,6.3471,129800.0
2008-08-14 13:30:00,9.53,9.54,9.49,9.52,150200.0,6.3471,6.3537,6.3204,6.3404,150200.0
2008-08-14 14:00:00,9.52,9.57,9.51,9.53,167000.0,6.3404,6.3737,6.3337,6.3471,167000.0
2008-08-14 14:30:00,9.53,9.56,9.49,9.51,149600.0,6.3471,6.367,6.3204,6.3337,149600.0
2008-08-14 15:00:00,9.51,9.53,9.44,9.45,219200.0,6.3337,6.3471,6.2871,6.2938,219200.0
2008-08-14 15:30:00,9.44,9.49,9.4,9.46,326200.0,6.2871,6.3204,6.2605,6.3004,326200.0
2008-08-15 09:30:00,9.52,9.75,9.44,9.56,374600.0,6.3404,6.4936,6.2871,6.367,374600.0
2008-08-15 10:00:00,9.58,9.59,9.45,9.51,137600.0,6.3804,6.387,6.2938,6.3337,137600.0
2008-08-15 10:30:00,9.51,9.72,9.51,9.72,235000.0,6.3337,6.4736,6.3337,6.4736,235000.0
2008-08-15 11:00:00,9.71,9.75,9.7,9.74,242400.0,6.4669,6.4936,6.4603,6.4869,242400.0
2008-08-15 11:30:00,9.74,9.74,9.67,9.69,228600.0,6.4869,6.4869,6.4403,6.4536,228600.0
2008-08-15 12:00:00,9.69,9.7,9.57,9.59,199400.0,6.4536,6.4603,6.3737,6.387,199400.0
2008-08-15 12:30:00,9.59,9.66,9.59,9.64,144800.0,6.387,6.4336,6.387,6.4203,144800.0
2008-08-15 13:00:00,9.65,9.69,9.63,9.65,156800.0,6.427,6.4536,6.4137,6.427,156800.0
2008-08-15 13:30:00,9.65,9.71,9.65,9.7,231400.0,6.427,6.4669,6.427,6.4603,231400.0
2008-08-15 14:00:00,9.7,9.71,9.63,9.65,318600.0,6.4603,6.4669,6.4137,6.427,318600.0
2008-08-15 14:30:00,9.65,9.7,9.63,9.69,198600.0,6.427,6.4603,6.4137,6.4536,198600.0
2008-08-15 15:00:00,9.69,9.74,9.68,9.72,302800.0,6.4536,6.4869,6.447,6.4736,302800.0
2008-08-15 15:30:00,9.72,9.72,9.65,9.67,347800.0,6.4736,6.4736,6.427,6.4403,347800.0
2008-08-18 09:30:00,9.74,9.76,9.52,9.63,159400.0,6.4869,6.5002,6.3404,6.4137,159400.0
2008-08-18 10:00:00,9.62,9.62,9.5,9.57,147600.0,6.407,6.407,6.3271,6.3737,147600.0
2008-08-18 10:30:00,9.56,9.59,9.53,9.56,196000.0,6.367,6.387,6.3471,6.367,196000.0
2008-08-18 11:00:00,9.56,9.58,9.51,9.55,138800.0,6.367,6.3804,6.3337,6.3604,138800.0
2008-08-18 11:30:00,9.56,9.57,9.48,9.48,88000.0,6.367,6.3737,6.3138,6.3138,88000.0
2008-08-18 12:00:00,9.47,9.5,9.44,9.47,100600.0,6.3071,6.3271,6.2871,6.3071,100600.0
2008-08-18 12:30:00,9.47,9.49,9.4,9.4,268600.0,6.3071,6.3204,6.2605,6.2605,268600.0
2008-08-18 13:00:00,9.41,9.52,9.41,9.5,110800.0,6.2671,6.3404,6.2671,6.3271,110800.0
2008-08-18 13:30:00,9.49,9.5,9.45,9.49,101600.0,6.3204,6.3271,6.2938,6.3204,101600.0
2008-08-18 14:00:00,9.45,9.46,9.36,9.4,206200.0,6.2938,6.3004,6.2338,6.2605,206200.0
2008-08-18 14:30:00,9.39,9.42,9.36,9.39,203400.0,6.2538,6.2738,6.2338,6.2538,203400.0
2008-08-18 15:00:00,9.39,9.46,9.35,9.4,313800.0,6.2538,6.3004,6.2272,6.2605,313800.0
2008-08-18 15:30:00,9.4,9.47,9.39,9.46,303200.0,6.2605,6.3071,6.2538,6.3004,303200.0
2008-08-19 09:30:00,9.41,9.44,9.28,9.34,399400.0,6.2671,6.2871,6.1806,6.2205,399400.0
2008-08-19 10:00:00,9.36,9.4,9.3,9.37,186600.0,6.2338,6.2605,6.1939,6.2405,186600.0
2008-08-19 10:30:00,9.38,9.43,9.29,9.3,291400.0,6.2472,6.2805,6.1872,6.1939,291400.0
2008-08-19 11:00:00,9.3,9.3,9.16,9.19,141200.0,6.1939,6.1939,6.1006,6.1206,141200.0
2008-08-19 11:30:00,9.19,9.19,9.1,9.11,121000.0,6.1206,6.1206,6.0607,6.0673,121000.0
2008-08-19 12:00:00,9.11,9.15,9.07,9.14,117000.0,6.0673,6.094,6.0407,6.0873,117000.0
2008-08-19 12:30:00,9.14,9.19,9.12,9.13,237800.0,6.0873,6.1206,6.074,6.0807,237800.0
2008-08-19 13:00:00,9.13,9.2,9.11,9.18,149800.0,6.0807,6.1273,6.0673,6.114,149800.0
2008-08-19 13:30:00,9.18,9.22,9.13,9.13,122200.0,6.114,6.1406,6.0807,6.0807,122200.0
2008-08-19 14:00:00,9.13,9.18,9.09,9.11,133200.0,6.0807,6.114,6.054,6.0673,133200.0
2008-08-19 14:30:00,9.11,9.11,9.06,9.09,128400.0,6.0673,6.0673,6.034,6.054,128400.0
2008-08-19 15:00:00,9.09,9.12,9.05,9.08,191000.0,6.054,6.074,6.0274,6.0474,191000.0
2008-08-19 15:30:00,9.06,9.11,9.05,9.07,371600.0,6.034,6.0673,6.0274,6.0407,371600.0
2008-08-20 09:30:00,9.1,9.14,8.85,8.9,157800.0,6.0607,6.0873,5.8942,5.9275,157800.0
2008-08-20 10:00:00,8.9,9.08,8.88,8.98,222200.0,5.9275,6.0474,5.9142,5.9808,222200.0
2008-08-20 10:30:00,8.99,9.18,8.99,9.17,269400.0,5.9874,6.114,5.9874,6.1073,269400.0
2008-08-20 11:00:00,9.18,9.19,9.1,9.15,139200.0,6.114,6.1206,6.0607,6.094,139200.0
2008-08-20 11:30:00,9.13,9.15,9.02,9.1,82400.0,6.0807,6.094,6.0074,6.0607,82400.0
2008-08-20 12:00:00,9.1,9.12,8.99,9.06,74800.0,6.0607,6.074,5.9874,6.034,74800.0
2008-08-20 12:30:00,9.05,9.06,9.0,9.01,95400.0,6.0274,6.034,5.9941,6.0007,95400.0
2008-08-20 13:00:00,9.02,9.06,9.0,9.06,113200.0,6.0074,6.034,5.9941,6.034,113200.0
2008-08-20 13:30:00,9.06,9.09,9.05,9.06,75000.0,6.034,6.054,6.0274,6.034,75000.0
2008-08-20 14:00:00,9.06,9.06,8.94,8.96,176200.0,6.034,6.034,5.9541,5.9674,176200.0
2008-08-20 14:30:00,8.96,9.01,8.94,8.99,171000.0,5.9674,6.0007,5.9541,5.9874,171000.0
2008-08-20 15:00:00,8.99,9.0,8.9,8.94,207400.0,5.9874,5.9941,5.9275,5.9541,207400.0
2008-08-20 15:30:00,8.94,8.97,8.89,8.95,235600.0,5.9541,5.9741,5.9208,5.9608,235600.0
2008-08-21 09:30:00,8.83,8.97,8.77,8.95,240000.0,5.8809,5.9741,5.8409,5.9608,240000.0
2008-08-21 10:00:00,8.95,9.03,8.91,8.98,266600.0,5.9608,6.0141,5.9341,5.9808,266600.0
2008-08-21 10:30:00,8.97,9.0,8.91,8.97,149000.0,5.9741,5.9941,5.9341,5.9741,149000.0
2008-08-21 11:00:00,8.97,9.03,8.95,9.03,130000.0,5.9741,6.0141,5.9608,6.0141,130000.0
2008-08-21 11:30:00,9.03,9.09,8.99,9.08,169600.0,6.0141,6.054,5.9874,6.0474,169600.0
2008-08-21 12:00:00,9.08,9.11,9.07,9.08,106000.0,6.0474,6.0673,6.0407,6.0474,106000.0
2008-08-21 12:30:00,9.08,9.11,9.06,9.1,104600.0,6.0474,6.0673,6.034,6.0607,104600.0
2008-08-21 13:00:00,9.1,9.11,9.06,9.08,115200.0,6.0607,6.0673,6.034,6.0474,115200.0
2008-08-21 13:30:00,9.08,9.11,9.06,9.08,129800.0,6.0474,6.0673,6.034,6.0474,129800.0
2008-08-21 14:00:00,9.08,9.14,9.06,9.13,154000.0,6.0474,6.0873,6.034,6.0807,154000.0
2008-08-21 14:30:00,9.12,9.18,9.12,9.14,98000.0,6.074,6.114,6.074,6.0873,98000.0
2008-08-21 15:00:00,9.15,9.17,9.12,9.13,157200.0,6.094,6.1073,6.074,6.0807,157200.0
2008-08-21 15:30:00,9.13,9.17,9.11,9.15,235000.0,6.0807,6.1073,6.0673,6.094,235000.0
2008-08-22 09:30:00,9.17,9.29,9.06,9.27,214200.0,6.1073,6.1872,6.034,6.1739,214200.0
2008-08-22 10:00:00,9.27,9.35,9.23,9.28,156000.0,6.1739,6.2272,6.1473,6.1806,156000.0
2008-08-22 10:30:00,9.28,9.31,9.22,9.22,114800.0,6.1806,6.2005,6.1406,6.1406,114800.0
2008-08-22 11:00:00,9.22,9.22,9.18,9.18,77000.0,6.1406,6.1406,6.114,6.114,77000.0
2008-08-22 11:30:00,9.18,9.18,9.12,9.15,69600.0,6.114,6.114,6.074,6.094,69600.0
2008-08-22 12:00:00,9.15,9.15,9.08,9.12,65000.0,6.094,6.094,6.0474,6.074,65000.0
2008-08-22 12:30:00,9.11,9.15,9.11,9.15,61600.0,6.0673,6.094,6.0673,6.094,61600.0
2008-08-22 13:00:00,9.15,9.21,9.14,9.2,95200.0,6.094,6.1339,6.0873,6.1273,95200.0
2008-08-22 13:30:00,9.2,9.26,9.2,9.25,131400.0,6.1273,6.1672,6.1273,6.1606,131400.0
2008-08-22 14:00:00,9.25,9.27,9.22,9.24,163400.0,6.1606,6.1739,6.1406,6.1539,163400.0
2008-08-22 14:30:00,9.24,9.25,9.21,9.24,73800.0,6.1539,6.1606,6.1339,6.1539,73800.0
2008-08-22 15:00:00,9.24,9.26,9.22,9.23,127600.0,6.1539,6.1672,6.1406,6.1473,127600.0
2008-08-22 15:30:00,9.24,9.27,9.2,9.23,300400.0,6.1539,6.1739,6.1273,6.1473,300400.0
2008-08-25 09:30:00,9.13,9.15,8.97,8.99,103600.0,6.0807,6.094,5.9741,5.9874,103600.0
2008-08-25 10:00:00,9.0,9.02,8.94,8.95,218800.0,5.9941,6.0074,5.9541,5.9608,218800.0
2008-08-25 10:30:00,8.96,8.97,8.84,8.85,209800.0,5.9674,5.9741,5.8875,5.8942,209800.0
2008-08-25 11:00:00,8.84,8.9,8.84,8.86,139000.0,5.8875,5.9275,5.8875,5.9008,139000.0
2008-08-25 11:30:00,8.87,8.87,8.73,8.74,163600.0,5.9075,5.9075,5.8142,5.8209,163600.0
2008-08-25 12:00:00,8.74,8.8,8.72,8.77,272200.0,5.8209,5.8609,5.8076,5.8409,272200.0
2008-08-25 12:30:00,8.77,8.84,8.77,8.84,87200.0,5.8409,5.8875,5.8409,5.8875,87200.0
2008-08-25 13:00:00,8.84,8.88,8.83,8.86,130000.0,5.8875,5.9142,5.8809,5.9008,130000.0
2008-08-25 13:30:00,8.86,8.89,8.84,8.88,165000.0,5.9008,5.9208,5.8875,5.9142,165000.0
2008-08-25 14:00:00,8.88,8.88,8.85,8.88,148800.0,5.9142,5.9142,5.8942,5.9142,148800.0
2008-08-25 14:30:00,8.88,8.92,8.86,8.88,139400.0,5.9142,5.9408,5.9008,5.9142,139400.0
2008-08-25 15:00:00,8.88,8.88,8.82,8.83,162400.0,5.9142,5.9142,5.8742,5.8809,162400.0
2008-08-25 15:30:00,8.83,8.85,8.78,8.84,355200.0,5.8809,5.8942,5.8476,5.8875,355200.0
2008-08-26 09:30:00,8.85,8.85,8.72,8.77,117200.0,5.8942,5.8942,5.8076,5.8409,117200.0
2008-08-26 10:00:00,8.78,8.85,8.74,8.79,148200.0,5.8476,5.8942,5.8209,5.8542,148200.0
2008-08-26 10:30:00,8.79,8.88,8.79,8.87,148800.0,5.8542,5.9142,5.8542,5.9075,148800.0
2008-08-26 11:00:00,8.87,8.88,8.83,8.83,126200.0,5.9075,5.9142,5.8809,5.8809,126200.0
2008-08-26 11:30:00,8.83,8.88,8.82,8.87,110800.0,5.8809,5.9142,5.8742,5.9075,110800.0
2008-08-26 12:00:00,8.87,8.9,8.87,8.87,198400.0,5.9075,5.9275,5.9075,5.9075,198400.0
2008-08-26 12:30:00,8.86,8.88,8.86,8.87,84800.0,5.9008,5.9142,5.9008,5.9075,84800.0
2008-08-26 13:00:00,8.87,8.88,8.87,8.87,80600.0,5.9075,5.9142,5.9075,5.9075,80600.0
2008-08-26 13:30:00,8.87,8.88,8.84,8.84,110200.0,5.9075,5.9142,5.8875,5.8875,110200.0
2008-08-26 14:00:00,8.84,8.9,8.83,8.87,217400.0,5.8875,5.9275,5.8809,5.9075,217400.0
2008-08-26 14:30:00,8.87,8.92,8.87,8.9,147400.0,5.9075,5.9408,5.9075,5.9275,147400.0
2008-08-26 15:00:00,8.9,8.95,8.89,8.93,225800.0,5.9275,5.9608,5.9208,5.9475,225800.0
2008-08-26 15:30:00,8.93,8.98,8.93,8.98,284000.0,5.9475,5.9808,5.9475,5.9808,284000.0
2008-08-27 09:30:00,8.88,8.94,8.8,8.87,259200.0,5.9142,5.9541,5.8609,5.9075,259200.0
2008-08-27 10:00:00,8.87,9.07,8.87,9.01,261200.0,5.9075,6.0407,5.9075,6.0007,261200.0
2008-08-27 10:30:00,9.02,9.08,8.99,9.02,276000.0,6.0074,6.0474,5.9874,6.0074,276000.0
2008-08-27 11:00:00,9.01,9.1,9.0,9.08,186800.0,6.0007,6.0607,5.9941,6.0474,186800.0
2008-08-27 11:30:00,9.08,9.17,9.06,9.17,210200.0,6.0474,6.1073,6.034,6.1073,210200.0
2008-08-27 12:00:00,9.17,9.2,9.15,9.2,161400.0,6.1073,6.1273,6.094,6.1273,161400.0
2008-08-27 12:30:00,9.19,9.25,9.19,9.24,231400.0,6.1206,6.1606,6.1206,6.1539,231400.0
2008-08-27 13:00:00,9.24,9.25,9.13,9.18,308000.0,6.1539,6.1606,6.0807,6.114,308000.0
2008-08-27 13:30:00,9.18,9.22,9.18,9.2,296800.0,6.114,6.1406,6.114,6.1273,296800.0
2008-08-27 14:00:00,9.2,9.24,9.18,9.18,250800.0,6.1273,6.1539,6.114,6.114,250800.0
2008-08-27 14:30:00,9.18,9.22,9.14,9.17,167000.0,6.114,6.1406,6.0873,6.1073,167000.0
2008-08-27 15:00:00,9.16,9.18,9.11,9.13,230200.0,6.1006,6.114,6.0673,6.0807,230200.0
2008-08-27 15:30:00,9.13,9.22,9.11,9.19,860800.0,6.0807,6.1406,6.0673,6.1206,860800.0
2008-08-28 09:30:00,8.5,8.8,8.13,8.47,2543600.0,5.6611,5.8609,5.4146,5.6411,2543600.0
2008-08-28 10:00:00,8.46,8.47,8.28,8.29,1003600.0,5.6344,5.6411,5.5145,5.5212,1003600.0
2008-08-28 10:30:00,8.29,8.38,8.2,8.28,715200.0,5.5212,5.5811,5.4613,5.5145,715200.0
2008-08-28 11:00:00,8.27,8.37,8.26,8.35,382600.0,5.5079,5.5745,5.5012,5.5612,382600.0
2008-08-28 11:30:00,8.35,8.42,8.31,8.4,376400.0,5.5612,5.6078,5.5345,5.5945,376400.0
2008-08-28 12:00:00,8.4,8.46,8.38,8.41,372000.0,5.5945,5.6344,5.5811,5.6011,372000.0
2008-08-28 12:30:00,8.41,8.42,8.35,8.38,267200.0,5.6011,5.6078,5.5612,5.5811,267200.0
2008-08-28 13:00:00,8.37,8.4,8.33,8.4,236600.0,5.5745,5.5945,5.5478,5.5945,236600.0
2008-08-28 13:30:00,8.4,8.49,8.4,8.46,459600.0,5.5945,5.6544,5.5945,5.6344,459600.0
2008-08-28 14:00:00,8.45,8.5,8.44,8.49,578200.0,5.6278,5.6611,5.6211,5.6544,578200.0
2008-08-28 14:30:00,8.49,8.5,8.41,8.41,498000.0,5.6544,5.6611,5.6011,5.6011,498000.0
2008-08-28 15:00:00,8.41,8.42,8.36,8.37,509600.0,5.6011,5.6078,5.5678,5.5745,509600.0
2008-08-28 15:30:00,8.38,8.52,8.35,8.49,1689000.0,5.5811,5.6744,5.5612,5.6544,1689000.0
2008-08-29 09:30:00,8.44,8.54,8.26,8.53,498400.0,5.6211,5.6877,5.5012,5.681,498400.0
2008-08-29 10:00:00,8.53,8.56,8.47,8.49,315600.0,5.681,5.701,5.6411,5.6544,315600.0
2008-08-29 10:30:00,8.49,8.49,8.47,8.48,322600.0,5.6544,5.6544,5.6411,5.6477,322600.0
2008-08-29 11:00:00,8.49,8.56,8.48,8.55,266000.0,5.6544,5.701,5.6477,5.6944,266000.0
2008-08-29 11:30:00,8.54,8.67,8.54,8.65,309200.0,5.6877,5.7743,5.6877,5.761,309200.0
2008-08-29 12:00:00,8.65,8.74,8.65,8.72,390800.0,5.761,5.8209,5.761,5.8076,390800.0
2008-08-29 12:30:00,8.72,8.79,8.72,8.76,353600.0,5.8076,5.8542,5.8076,5.8342,353600.0
2008-08-29 13:00:00,8.76,8.79,8.76,8.77,212800.0,5.8342,5.8542,5.8342,5.8409,212800.0
2008-08-29 13:30:00,8.77,8.77,8.75,8.76,206000.0,5.8409,5.8409,5.8276,5.8342,206000.0
2008-08-29 14:00:00,8.76,8.81,8.71,8.81,339800.0,5.8342,5.8675,5.8009,5.8675,339800.0
2008-08-29 14:30:00,8.81,8.82,8.79,8.81,230200.0,5.8675,5.8742,5.8542,5.8675,230200.0
2008-08-29 15:00:00,8.81,8.82,8.8,8.8,418800.0,5.8675,5.8742,5.8609,5.8609,418800.0
2008-08-29 15:30:00,8.8,8.84,8.78,8.83,1152200.0,5.8609,5.8875,5.8476,5.8809,1152200.0
2008-09-02 09:30:00,8.97,9.43,8.89,9.29,483400.0,5.9741,6.2805,5.9208,6.1872,483400.0
2008-09-02 10:00:00,9.29,9.36,9.22,9.24,350800.0,6.1872,6.2338,6.1406,6.1539,350800.0
2008-09-02 10:30:00,9.24,9.24,9.19,9.24,271800.0,6.1539,6.1539,6.1206,6.1539,271800.0
2008-09-02 11:00:00,9.25,9.25,9.17,9.18,270400.0,6.1606,6.1606,6.1073,6.114,270400.0
2008-09-02 11:30:00,9.18,9.24,9.18,9.22,232400.0,6.114,6.1539,6.114,6.1406,232400.0
2008-09-02 12:00:00,9.22,9.23,9.12,9.12,143400.0,6.1406,6.1473,6.074,6.074,143400.0
2008-09-02 12:30:00,9.11,9.12,9.04,9.07,386600.0,6.0673,6.074,6.0207,6.0407,386600.0
2008-09-02 13:00:00,9.07,9.08,9.06,9.08,233400.0,6.0407,6.0474,6.034,6.0474,233400.0
2008-09-02 13:30:00,9.08,9.1,8.96,9.0,376800.0,6.0474,6.0607,5.9674,5.9941,376800.0
2008-09-02 14:00:00,8.99,9.04,8.97,8.97,317600.0,5.9874,6.0207,5.9741,5.9741,317600.0
2008-09-02 14:30:00,8.98,8.99,8.93,8.93,337600.0,5.9808,5.9874,5.9475,5.9475,337600.0
2008-09-02 15:00:00,8.94,8.95,8.88,8.95,276800.0,5.9541,5.9608,5.9142,5.9608,276800.0
2008-09-02 15:30:00,8.95,9.02,8.94,9.01,369400.0,5.9608,6.0074,5.9541,6.0007,369400.0
2008-09-03 09:30:00,8.87,9.08,8.86,9.06,162400.0,5.9075,6.0474,5.9008,6.034,162400.0
2008-09-03 10:00:00,9.06,9.11,8.99,9.07,200600.0,6.034,6.0673,5.9874,6.0407,200600.0
2008-09-03 10:30:00,9.08,9.2,9.07,9.13,212000.0,6.0474,6.1273,6.0407,6.0807,212000.0
2008-09-03 11:00:00,9.13,9.16,9.05,9.09,233600.0,6.0807,6.1006,6.0274,6.054,233600.0
2008-09-03 11:30:00,9.08,9.09,8.92,8.94,220200.0,6.0474,6.054,5.9408,5.9541,220200.0
2008-09-03 12:00:00,8.94,9.01,8.9,8.99,156200.0,5.9541,6.0007,5.9275,5.9874,156200.0
2008-09-03 12:30:00,8.99,9.01,8.95,8.98,147600.0,5.9874,6.0007,5.9608,5.9808,147600.0
2008-09-03 13:00:00,8.98,9.09,8.96,9.08,254800.0,5.9808,6.054,5.9674,6.0474,254800.0
2008-09-03 13:30:00,9.08,9.12,9.02,9.1,267000.0,6.0474,6.074,6.0074,6.0607,267000.0
2008-09-03 14:00:00,9.1,9.13,9.04,9.08,394800.0,6.0607,6.0807,6.0207,6.0474,394800.0
2008-09-03 14:30:00,9.07,9.14,9.06,9.08,311400.0,6.0407,6.0873,6.034,6.0474,311400.0
2008-09-03 15:00:00,9.08,9.13,9.05,9.09,462600.0,6.0474,6.0807,6.0274,6.054,462600.0
2008-09-03 15:30:00,9.09,9.12,9.03,9.04,530400.0,6.054,6.074,6.0141,6.0207,530400.0
2008-09-04 09:30:00,8.98,8.98,8.73,8.85,251600.0,5.9808,5.9808,5.8142,5.8942,251600.0
2008-09-04 10:00:00,8.84,8.9,8.83,8.88,196400.0,5.8875,5.9275,5.8809,5.9142,196400.0
2008-09-04 10:30:00,8.88,8.88,8.8,8.86,192000.0,5.9142,5.9142,5.8609,5.9008,192000.0
2008-09-04 11:00:00,8.86,8.9,8.83,8.88,130200.0,5.9008,5.9275,5.8809,5.9142,130200.0
2008-09-04 11:30:00,8.89,8.92,8.86,8.88,62200.0,5.9208,5.9408,5.9008,5.9142,62200.0
2008-09-04 12:00:00,8.9,8.9,8.87,8.89,77400.0,5.9275,5.9275,5.9075,5.9208,77400.0
2008-09-04 12:30:00,8.89,8.9,8.86,8.87,79800.0,5.9208,5.9275,5.9008,5.9075,79800.0
2008-09-04 13:00:00,8.86,8.87,8.81,8.83,108600.0,5.9008,5.9075,5.8675,5.8809,108600.0
2008-09-04 13:30:00,8.83,8.86,8.81,8.83,87600.0,5.8809,5.9008,5.8675,5.8809,87600.0
2008-09-04 14:00:00,8.83,8.83,8.72,8.78,251000.0,5.8809,5.8809,5.8076,5.8476,251000.0
2008-09-04 14:30:00,8.77,8.78,8.72,8.74,141800.0,5.8409,5.8476,5.8076,5.8209,141800.0
2008-09-04 15:00:00,8.74,8.79,8.72,8.74,237200.0,5.8209,5.8542,5.8076,5.8209,237200.0
2008-09-04 15:30:00,8.74,8.81,8.74,8.76,451000.0,5.8209,5.8675,5.8209,5.8342,451000.0
2008-09-05 09:30:00,8.63,8.78,8.6,8.68,210800.0,5.7476,5.8476,5.7277,5.7809,210800.0
2008-09-05 10:00:00,8.68,8.68,8.61,8.63,122800.0,5.7809,5.7809,5.7343,5.7476,122800.0
2008-09-05 10:30:00,8.61,8.67,8.49,8.54,237800.0,5.7343,5.7743,5.6544,5.6877,237800.0
2008-09-05 11:00:00,8.54,8.6,8.5,8.6,147600.0,5.6877,5.7277,5.6611,5.7277,147600.0
2008-09-05 11:30:00,8.59,8.75,8.57,8.72,169200.0,5.721,5.8276,5.7077,5.8076,169200.0
2008-09-05 12:00:00,8.72,8.77,8.68,8.76,161400.0,5.8076,5.8409,5.7809,5.8342,161400.0
2008-09-05 12:30:00,8.76,8.84,8.74,8.83,176800.0,5.8342,5.8875,5.8209,5.8809,176800.0
2008-09-05 13:00:00,8.82,8.88,8.8,8.87,101400.0,5.8742,5.9142,5.8609,5.9075,101400.0
2008-09-05 13:30:00,8.88,8.9,8.81,8.87,95000.0,5.9142,5.9275,5.8675,5.9075,95000.0
2008-09-05 14:00:00,8.86,8.88,8.81,8.88,121800.0,5.9008,5.9142,5.8675,5.9142,121800.0
2008-09-05 14:30:00,8.88,8.97,8.86,8.96,113800.0,5.9142,5.9741,5.9008,5.9674,113800.0
2008-09-05 15:00:00,8.95,8.95,8.86,8.88,177800.0,5.9608,5.9608,5.9008,5.9142,177800.0
2008-09-05 15:30:00,8.89,8.96,8.86,8.93,309000.0,5.9208,5.9674,5.9008,5.9475,309000.0
2008-09-08 09:30:00,9.27,9.41,9.24,9.4,362800.0,6.1739,6.2671,6.1539,6.2605,362800.0
2008-09-08 10:00:00,9.4,9.63,9.38,9.52,481000.0,6.2605,6.4137,6.2472,6.3404,481000.0
2008-09-08 10:30:00,9.53,9.63,9.45,9.45,398400.0,6.3471,6.4137,6.2938,6.2938,398400.0
2008-09-08 11:00:00,9.45,9.63,9.4,9.56,222600.0,6.2938,6.4137,6.2605,6.367,222600.0
2008-09-08 11:30:00,9.58,9.63,9.47,9.53,198000.0,6.3804,6.4137,6.3071,6.3471,198000.0
2008-09-08 12:00:00,9.53,9.54,9.43,9.49,129600.0,6.3471,6.3537,6.2805,6.3204,129600.0
2008-09-08 12:30:00,9.49,9.56,9.49,9.55,185400.0,6.3204,6.367,6.3204,6.3604,185400.0
2008-09-08 13:00:00,9.55,9.56,9.47,9.49,180000.0,6.3604,6.367,6.3071,6.3204,180000.0
2008-09-08 13:30:00,9.49,9.5,9.42,9.44,178400.0,6.3204,6.3271,6.2738,6.2871,178400.0
2008-09-08 14:00:00,9.43,9.54,9.43,9.53,438200.0,6.2805,6.3537,6.2805,6.3471,438200.0
2008-09-08 14:30:00,9.54,9.6,9.54,9.59,257600.0,6.3537,6.3937,6.3537,6.387,257600.0
2008-09-08 15:00:00,9.59,9.64,9.55,9.63,385400.0,6.387,6.4203,6.3604,6.4137,385400.0
2008-09-08 15:30:00,9.63,9.72,9.63,9.68,707600.0,6.4137,6.4736,6.4137,6.447,707600.0
2008-09-09 09:30:00,9.71,9.93,9.56,9.93,367200.0,6.4669,6.6135,6.367,6.6135,367200.0
2008-09-09 10:00:00,9.92,9.97,9.84,9.92,337200.0,6.6068,6.6401,6.5535,6.6068,337200.0
2008-09-09 10:30:00,9.92,9.92,9.71,9.73,199600.0,6.6068,6.6068,6.4669,6.4803,199600.0
2008-09-09 11:00:00,9.74,9.78,9.6,9.62,216400.0,6.4869,6.5136,6.3937,6.407,216400.0
2008-09-09 11:30:00,9.63,9.74,9.59,9.64,262800.0,6.4137,6.4869,6.387,6.4203,262800.0
2008-09-09 12:00:00,9.63,9.68,9.6,9.61,224600.0,6.4137,6.447,6.3937,6.4003,224600.0
2008-09-09 12:30:00,9.6,9.62,9.53,9.53,139400.0,6.3937,6.407,6.3471,6.3471,139400.0
2008-09-09 13:00:00,9.53,9.59,9.51,9.51,96400.0,6.3471,6.387,6.3337,6.3337,96400.0
2008-09-09 13:30:00,9.51,9.52,9.39,9.4,149000.0,6.3337,6.3404,6.2538,6.2605,149000.0
2008-09-09 14:00:00,9.38,9.44,9.35,9.39,198000.0,6.2472,6.2871,6.2272,6.2538,198000.0
2008-09-09 14:30:00,9.38,9.38,9.28,9.33,238400.0,6.2472,6.2472,6.1806,6.2139,238400.0
2008-09-09 15:00:00,9.33,9.38,9.29,9.38,179400.0,6.2139,6.2472,6.1872,6.2472,179400.0
2008-09-09 15:30:00,9.38,9.4,9.26,9.27,318200.0,6.2472,6.2605,6.1672,6.1739,318200.0
2008-09-10 09:30:00,9.34,9.37,9.15,9.24,201600.0,6.2205,6.2405,6.094,6.1539,201600.0
2008-09-10 10:00:00,9.23,9.29,9.13,9.17,164000.0,6.1473,6.1872,6.0807,6.1073,164000.0
2008-09-10 10:30:00,9.17,9.21,9.07,9.11,143000.0,6.1073,6.1339,6.0407,6.0673,143000.0
2008-09-10 11:00:00,9.11,9.16,9.09,9.13,106600.0,6.0673,6.1006,6.054,6.0807,106600.0
2008-09-10 11:30:00,9.13,9.28,9.11,9.27,203800.0,6.0807,6.1806,6.0673,6.1739,203800.0
2008-09-10 12:00:00,9.26,9.35,9.25,9.26,87800.0,6.1672,6.2272,6.1606,6.1672,87800.0
2008-09-10 12:30:00,9.26,9.31,9.26,9.29,115600.0,6.1672,6.2005,6.1672,6.1872,115600.0
2008-09-10 13:00:00,9.3,9.31,9.28,9.29,83000.0,6.1939,6.2005,6.1806,6.1872,83000.0
2008-09-10 13:30:00,9.29,9.38,9.28,9.33,182800.0,6.1872,6.2472,6.1806,6.2139,182800.0
2008-09-10 14:00:00,9.33,9.44,9.32,9.42,205600.0,6.2139,6.2871,6.2072,6.2738,205600.0
2008-09-10 14:30:00,9.43,9.47,9.4,9.43,213200.0,6.2805,6.3071,6.2605,6.2805,213200.0
2008-09-10 15:00:00,9.43,9.47,9.42,9.46,210200.0,6.2805,6.3071,6.2738,6.3004,210200.0
2008-09-10 15:30:00,9.46,9.5,9.43,9.49,541200.0,6.3004,6.3271,6.2805,6.3204,541200.0
2008-09-11 09:30:00,9.37,9.42,9.18,9.33,121200.0,6.2405,6.2738,6.114,6.2139,121200.0
2008-09-11 10:00:00,9.33,9.51,9.33,9.38,128400.0,6.2139,6.3337,6.2139,6.2472,128400.0
2008-09-11 10:30:00,9.38,9.53,9.35,9.53,166800.0,6.2472,6.3471,6.2272,6.3471,166800.0
2008-09-11 11:00:00,9.52,9.54,9.39,9.44,87000.0,6.3404,6.3537,6.2538,6.2871,87000.0
2008-09-11 11:30:00,9.44,9.54,9.43,9.5,64600.0,6.2871,6.3537,6.2805,6.3271,64600.0
2008-09-11 12:00:00,9.51,9.59,9.46,9.47,81600.0,6.3337,6.387,6.3004,6.3071,81600.0
2008-09-11 12:30:00,9.47,9.53,9.42,9.45,105000.0,6.3071,6.3471,6.2738,6.2938,105000.0
2008-09-11 13:00:00,9.45,9.47,9.4,9.47,84600.0,6.2938,6.3071,6.2605,6.3071,84600.0
2008-09-11 13:30:00,9.48,9.53,9.44,9.52,94400.0,6.3138,6.3471,6.2871,6.3404,94400.0
2008-09-11 14:00:00,9.53,9.64,9.49,9.63,215600.0,6.3471,6.4203,6.3204,6.4137,215600.0
2008-09-11 14:30:00,9.63,9.69,9.62,9.64,304000.0,6.4137,6.4536,6.407,6.4203,304000.0
2008-09-11 15:00:00,9.65,9.69,9.57,9.57,322800.0,6.427,6.4536,6.3737,6.3737,322800.0
2008-09-11 15:30:00,9.58,9.74,9.56,9.72,318800.0,6.3804,6.4869,6.367,6.4736,318800.0
2008-09-12 09:30:00,9.6,9.68,9.43,9.66,165200.0,6.3937,6.447,6.2805,6.4336,165200.0
2008-09-12 10:00:00,9.65,9.7,9.63,9.63,153600.0,6.427,6.4603,6.4137,6.4137,153600.0
2008-09-12 10:30:00,9.63,9.63,9.57,9.63,166400.0,6.4137,6.4137,6.3737,6.4137,166400.0
2008-09-12 11:00:00,9.63,9.82,9.63,9.72,396800.0,6.4137,6.5402,6.4137,6.4736,396800.0
2008-09-12 11:30:00,9.72,9.78,9.7,9.74,138600.0,6.4736,6.5136,6.4603,6.4869,138600.0
2008-09-12 12:00:00,9.74,9.75,9.65,9.72,161000.0,6.4869,6.4936,6.427,6.4736,161000.0
2008-09-12 12:30:00,9.72,9.74,9.62,9.63,119800.0,6.4736,6.4869,6.407,6.4137,119800.0
2008-09-12 13:00:00,9.63,9.65,9.56,9.57,300000.0,6.4137,6.427,6.367,6.3737,300000.0
2008-09-12 13:30:00,9.58,9.67,9.54,9.65,256200.0,6.3804,6.4403,6.3537,6.427,256200.0
2008-09-12 14:00:00,9.65,9.65,9.53,9.53,199200.0,6.427,6.427,6.3471,6.3471,199200.0
2008-09-12 14:30:00,9.54,9.61,9.52,9.6,84000.0,6.3537,6.4003,6.3404,6.3937,84000.0
2008-09-12 15:00:00,9.59,9.59,9.51,9.53,150400.0,6.387,6.387,6.3337,6.3471,150400.0
2008-09-12 15:30:00,9.53,9.59,9.51,9.56,364000.0,6.3471,6.387,6.3337,6.367,364000.0
2008-09-15 09:30:00,9.15,9.53,9.15,9.38,240400.0,6.094,6.3471,6.094,6.2472,240400.0
2008-09-15 10:00:00,9.38,9.43,9.35,9.4,289800.0,6.2472,6.2805,6.2272,6.2605,289800.0
2008-09-15 10:30:00,9.4,9.66,9.39,9.65,176400.0,6.2605,6.4336,6.2538,6.427,176400.0
2008-09-15 11:00:00,9.66,9.68,9.49,9.5,69200.0,6.4336,6.447,6.3204,6.3271,69200.0
2008-09-15 11:30:00,9.49,9.51,9.36,9.38,193800.0,6.3204,6.3337,6.2338,6.2472,193800.0
2008-09-15 12:00:00,9.38,9.43,9.23,9.25,368600.0,6.2472,6.2805,6.1473,6.1606,368600.0
2008-09-15 12:30:00,9.25,9.27,9.2,9.21,215800.0,6.1606,6.1739,6.1273,6.1339,215800.0
2008-09-15 13:00:00,9.21,9.28,9.2,9.2,95800.0,6.1339,6.1806,6.1273,6.1273,95800.0
2008-09-15 13:30:00,9.21,9.21,9.05,9.07,139400.0,6.1339,6.1339,6.0274,6.0407,139400.0
2008-09-15 14:00:00,9.07,9.13,9.02,9.03,154000.0,6.0407,6.0807,6.0074,6.0141,154000.0
2008-09-15 14:30:00,9.03,9.14,8.99,9.13,283000.0,6.0141,6.0873,5.9874,6.0807,283000.0
2008-09-15 15:00:00,9.13,9.13,8.99,9.02,452600.0,6.0807,6.0807,5.9874,6.0074,452600.0
2008-09-15 15:30:00,9.02,9.12,9.01,9.09,490800.0,6.0074,6.074,6.0007,6.054,490800.0
2008-09-16 09:30:00,8.85,9.15,8.83,8.95,274800.0,5.8942,6.094,5.8809,5.9608,274800.0
2008-09-16 10:00:00,8.95,9.26,8.95,9.24,224400.0,5.9608,6.1672,5.9608,6.1539,224400.0
2008-09-16 10:30:00,9.24,9.33,9.09,9.29,126400.0,6.1539,6.2139,6.054,6.1872,126400.0
2008-09-16 11:00:00,9.28,9.34,9.07,9.1,178800.0,6.1806,6.2205,6.0407,6.0607,178800.0
2008-09-16 11:30:00,9.1,9.31,9.1,9.27,209800.0,6.0607,6.2005,6.0607,6.1739,209800.0
2008-09-16 12:00:00,9.28,9.31,9.17,9.17,243400.0,6.1806,6.2005,6.1073,6.1073,243400.0
2008-09-16 12:30:00,9.16,9.18,9.13,9.17,82400.0,6.1006,6.114,6.0807,6.1073,82400.0
2008-09-16 13:00:00,9.17,9.22,9.15,9.15,280800.0,6.1073,6.1406,6.094,6.094,280800.0
2008-09-16 13:30:00,9.16,9.31,9.16,9.28,205000.0,6.1006,6.2005,6.1006,6.1806,205000.0
2008-09-16 14:00:00,9.27,9.28,9.05,9.08,340600.0,6.1739,6.1806,6.0274,6.0474,340600.0
2008-09-16 14:30:00,9.08,9.28,9.07,9.26,309800.0,6.0474,6.1806,6.0407,6.1672,309800.0
2008-09-16 15:00:00,9.25,9.37,9.2,9.3,325200.0,6.1606,6.2405,6.1273,6.1939,325200.0
2008-09-16 15:30:00,9.3,9.37,9.27,9.31,283200.0,6.1939,6.2405,6.1739,6.2005,283200.0
2008-09-17 09:30:00,9.07,9.34,9.04,9.31,110400.0,6.0407,6.2205,6.0207,6.2005,110400.0
2008-09-17 10:00:00,9.31,9.33,9.09,9.1,98800.0,6.2005,6.2139,6.054,6.0607,98800.0
2008-09-17 10:30:00,9.11,9.13,8.95,8.96,135400.0,6.0673,6.0807,5.9608,5.9674,135400.0
2008-09-17 11:00:00,8.96,8.96,8.86,8.89,94800.0,5.9674,5.9674,5.9008,5.9208,94800.0
2008-09-17 11:30:00,8.89,8.96,8.86,8.87,194200.0,5.9208,5.9674,5.9008,5.9075,194200.0
2008-09-17 12:00:00,8.87,8.88,8.73,8.77,259200.0,5.9075,5.9142,5.8142,5.8409,259200.0
2008-09-17 12:30:00,8.77,8.95,8.77,8.93,109000.0,5.8409,5.9608,5.8409,5.9475,109000.0
2008-09-17 13:00:00,8.93,8.95,8.88,8.9,150400.0,5.9475,5.9608,5.9142,5.9275,150400.0
2008-09-17 13:30:00,8.88,8.94,8.85,8.91,169400.0,5.9142,5.9541,5.8942,5.9341,169400.0
2008-09-17 14:00:00,8.91,9.04,8.9,9.04,216400.0,5.9341,6.0207,5.9275,6.0207,216400.0
2008-09-17 14:30:00,9.04,9.22,9.04,9.16,298800.0,6.0207,6.1406,6.0207,6.1006,298800.0
2008-09-17 15:00:00,9.16,9.24,9.13,9.15,231200.0,6.1006,6.1539,6.0807,6.094,231200.0
2008-09-17 15:30:00,9.15,9.15,8.97,9.0,474200.0,6.094,6.094,5.9741,5.9941,474200.0
2008-09-18 09:30:00,9.15,9.44,8.78,8.91,255200.0,6.094,6.2871,5.8476,5.9341,255200.0
2008-09-18 10:00:00,8.9,8.99,8.84,8.96,207200.0,5.9275,5.9874,5.8875,5.9674,207200.0
2008-09-18 10:30:00,8.97,8.99,8.79,8.8,207200.0,5.9741,5.9874,5.8542,5.8609,207200.0
2008-09-18 11:00:00,8.8,8.8,8.64,8.65,272400.0,5.8609,5.8609,5.7543,5.761,272400.0
2008-09-18 11:30:00,8.64,8.72,8.56,8.68,291600.0,5.7543,5.8076,5.701,5.7809,291600.0
2008-09-18 12:00:00,8.68,8.81,8.65,8.7,264200.0,5.7809,5.8675,5.761,5.7943,264200.0
2008-09-18 12:30:00,8.69,8.7,8.56,8.56,226800.0,5.7876,5.7943,5.701,5.701,226800.0
2008-09-18 13:00:00,8.58,8.87,8.56,8.85,352400.0,5.7143,5.9075,5.701,5.8942,352400.0
2008-09-18 13:30:00,8.85,9.09,8.84,9.07,390200.0,5.8942,6.054,5.8875,6.0407,390200.0
2008-09-18 14:00:00,9.08,9.09,8.99,9.08,406800.0,6.0474,6.054,5.9874,6.0474,406800.0
2008-09-18 14:30:00,9.08,9.34,9.05,9.31,491000.0,6.0474,6.2205,6.0274,6.2005,491000.0
2008-09-18 15:00:00,9.33,9.59,9.31,9.57,606800.0,6.2139,6.387,6.2005,6.3737,606800.0
2008-09-18 15:30:00,9.57,9.61,9.47,9.49,560600.0,6.3737,6.4003,6.3071,6.3204,560600.0
2008-09-19 09:30:00,10.15,10.25,9.7,9.76,380400.0,6.76,6.8266,6.4603,6.5002,380400.0
2008-09-19 10:00:00,9.77,9.8,9.25,9.44,332200.0,6.5069,6.5269,6.1606,6.2871,332200.0
2008-09-19 10:30:00,9.45,9.66,9.44,9.61,147000.0,6.2938,6.4336,6.2871,6.4003,147000.0
2008-09-19 11:00:00,9.6,9.74,9.6,9.67,155400.0,6.3937,6.4869,6.3937,6.4403,155400.0
2008-09-19 11:30:00,9.67,9.74,9.64,9.69,141200.0,6.4403,6.4869,6.4203,6.4536,141200.0
2008-09-19 12:00:00,9.69,9.76,9.67,9.76,114000.0,6.4536,6.5002,6.4403,6.5002,114000.0
2008-09-19 12:30:00,9.76,9.81,9.74,9.81,92800.0,6.5002,6.5335,6.4869,6.5335,92800.0
2008-09-19 13:00:00,9.81,9.81,9.76,9.79,82800.0,6.5335,6.5335,6.5002,6.5202,82800.0
2008-09-19 13:30:00,9.79,9.8,9.78,9.78,136000.0,6.5202,6.5269,6.5136,6.5136,136000.0
2008-09-19 14:00:00,9.78,9.79,9.57,9.57,393200.0,6.5136,6.5202,6.3737,6.3737,393200.0
2008-09-19 14:30:00,9.57,9.58,9.46,9.49,162400.0,6.3737,6.3804,6.3004,6.3204,162400.0
2008-09-19 15:00:00,9.49,9.51,9.35,9.48,207400.0,6.3204,6.3337,6.2272,6.3138,207400.0
2008-09-19 15:30:00,9.48,9.53,9.42,9.49,229400.0,6.3138,6.3471,6.2738,6.3204,229400.0
2008-09-22 09:30:00,9.38,9.56,9.22,9.53,227600.0,6.2472,6.367,6.1406,6.3471,227600.0
2008-09-22 10:00:00,9.56,9.63,9.4,9.47,220400.0,6.367,6.4137,6.2605,6.3071,220400.0
2008-09-22 10:30:00,9.45,9.47,9.35,9.42,82400.0,6.2938,6.3071,6.2272,6.2738,82400.0
2008-09-22 11:00:00,9.42,9.42,9.24,9.24,127800.0,6.2738,6.2738,6.1539,6.1539,127800.0
2008-09-22 11:30:00,9.25,9.27,9.15,9.21,59600.0,6.1606,6.1739,6.094,6.1339,59600.0
2008-09-22 12:00:00,9.2,9.2,9.13,9.13,44000.0,6.1273,6.1273,6.0807,6.0807,44000.0
2008-09-22 12:30:00,9.14,9.17,9.13,9.13,33800.0,6.0873,6.1073,6.0807,6.0807,33800.0
2008-09-22 13:00:00,9.12,9.12,8.97,8.99,55000.0,6.074,6.074,5.9741,5.9874,55000.0
2008-09-22 13:30:00,8.99,9.03,8.95,8.98,66000.0,5.9874,6.0141,5.9608,5.9808,66000.0
2008-09-22 14:00:00,8.97,8.98,8.87,8.93,131400.0,5.9741,5.9808,5.9075,5.9475,131400.0
2008-09-22 14:30:00,8.94,8.96,8.77,8.79,218200.0,5.9541,5.9674,5.8409,5.8542,218200.0
2008-09-22 15:00:00,8.78,8.8,8.71,8.74,209400.0,5.8476,5.8609,5.8009,5.8209,209400.0
2008-09-22 15:30:00,8.74,8.9,8.74,8.89,498200.0,5.8209,5.9275,5.8209,5.9208,498200.0
2008-09-23 09:30:00,8.88,9.24,8.86,9.17,69000.0,5.9142,6.1539,5.9008,6.1073,69000.0
2008-09-23 10:00:00,9.15,9.15,8.95,9.05,274600.0,6.094,6.094,5.9608,6.0274,274600.0
2008-09-23 10:30:00,9.06,9.08,8.81,8.9,87600.0,6.034,6.0474,5.8675,5.9275,87600.0
2008-09-23 11:00:00,8.89,8.99,8.81,8.93,77800.0,5.9208,5.9874,5.8675,5.9475,77800.0
2008-09-23 11:30:00,8.92,8.95,8.87,8.87,64800.0,5.9408,5.9608,5.9075,5.9075,64800.0
2008-09-23 12:00:00,8.86,8.87,8.78,8.79,74200.0,5.9008,5.9075,5.8476,5.8542,74200.0
2008-09-23 12:30:00,8.79,8.83,8.72,8.74,157000.0,5.8542,5.8809,5.8076,5.8209,157000.0
2008-09-23 13:00:00,8.74,8.75,8.65,8.67,123400.0,5.8209,5.8276,5.761,5.7743,123400.0
2008-09-23 13:30:00,8.67,8.67,8.6,8.63,126600.0,5.7743,5.7743,5.7277,5.7476,126600.0
2008-09-23 14:00:00,8.63,8.68,8.56,8.65,284800.0,5.7476,5.7809,5.701,5.761,284800.0
2008-09-23 14:30:00,8.65,8.72,8.61,8.69,186600.0,5.761,5.8076,5.7343,5.7876,186600.0
2008-09-23 15:00:00,8.7,8.74,8.67,8.67,337400.0,5.7943,5.8209,5.7743,5.7743,337400.0
2008-09-23 15:30:00,8.68,8.7,8.49,8.59,631600.0,5.7809,5.7943,5.6544,5.721,631600.0
2008-09-24 09:30:00,8.67,8.83,8.58,8.6,164800.0,5.7743,5.8809,5.7143,5.7277,164800.0
2008-09-24 10:00:00,8.6,8.65,8.57,8.65,217200.0,5.7277,5.761,5.7077,5.761,217200.0
2008-09-24 10:30:00,8.65,8.7,8.6,8.65,240400.0,5.761,5.7943,5.7277,5.761,240400.0
2008-09-24 11:00:00,8.65,8.65,8.57,8.63,120000.0,5.761,5.761,5.7077,5.7476,120000.0
2008-09-24 11:30:00,8.62,8.63,8.56,8.61,85600.0,5.741,5.7476,5.701,5.7343,85600.0
2008-09-24 12:00:00,8.62,8.63,8.58,8.58,70200.0,5.741,5.7476,5.7143,5.7143,70200.0
2008-09-24 12:30:00,8.58,8.61,8.54,8.58,82400.0,5.7143,5.7343,5.6877,5.7143,82400.0
2008-09-24 13:00:00,8.59,8.63,8.56,8.56,149200.0,5.721,5.7476,5.701,5.701,149200.0
2008-09-24 13:30:00,8.56,8.6,8.46,8.47,172600.0,5.701,5.7277,5.6344,5.6411,172600.0
2008-09-24 14:00:00,8.47,8.53,8.46,8.5,209400.0,5.6411,5.681,5.6344,5.6611,209400.0
2008-09-24 14:30:00,8.5,8.55,8.43,8.45,277400.0,5.6611,5.6944,5.6144,5.6278,277400.0
2008-09-24 15:00:00,8.45,8.48,8.35,8.4,239800.0,5.6278,5.6477,5.5612,5.5945,239800.0
2008-09-24 15:30:00,8.4,8.47,8.38,8.4,358200.0,5.5945,5.6411,5.5811,5.5945,358200.0
2008-09-25 09:30:00,8.54,8.56,8.42,8.55,138000.0,5.6877,5.701,5.6078,5.6944,138000.0
2008-09-25 10:00:00,8.54,8.63,8.52,8.62,278000.0,5.6877,5.7476,5.6744,5.741,278000.0
2008-09-25 10:30:00,8.62,8.63,8.52,8.53,226200.0,5.741,5.7476,5.6744,5.681,226200.0
2008-09-25 11:00:00,8.52,8.63,8.51,8.63,183200.0,5.6744,5.7476,5.6677,5.7476,183200.0
2008-09-25 11:30:00,8.63,8.63,8.55,8.56,105600.0,5.7476,5.7476,5.6944,5.701,105600.0
2008-09-25 12:00:00,8.56,8.63,8.55,8.62,91400.0,5.701,5.7476,5.6944,5.741,91400.0
2008-09-25 12:30:00,8.61,8.73,8.61,8.73,131200.0,5.7343,5.8142,5.7343,5.8142,131200.0
2008-09-25 13:00:00,8.72,8.78,8.71,8.72,162800.0,5.8076,5.8476,5.8009,5.8076,162800.0
2008-09-25 13:30:00,8.73,8.81,8.73,8.77,120400.0,5.8142,5.8675,5.8142,5.8409,120400.0
2008-09-25 14:00:00,8.78,8.78,8.62,8.63,143000.0,5.8476,5.8476,5.741,5.7476,143000.0
2008-09-25 14:30:00,8.63,8.65,8.58,8.62,145200.0,5.7476,5.761,5.7143,5.741,145200.0
2008-09-25 15:00:00,8.62,8.63,8.58,8.6,167000.0,5.741,5.7476,5.7143,5.7277,167000.0
2008-09-25 15:30:00,8.6,8.62,8.55,8.59,295600.0,5.7277,5.741,5.6944,5.721,295600.0
2008-09-26 09:30:00,8.56,8.68,8.4,8.65,116200.0,5.701,5.7809,5.5945,5.761,116200.0
2008-09-26 10:00:00,8.66,8.71,8.62,8.63,241200.0,5.7676,5.8009,5.741,5.7476,241200.0
2008-09-26 10:30:00,8.62,8.72,8.61,8.65,157600.0,5.741,5.8076,5.7343,5.761,157600.0
2008-09-26 11:00:00,8.66,8.68,8.55,8.58,165000.0,5.7676,5.7809,5.6944,5.7143,165000.0
2008-09-26 11:30:00,8.58,8.58,8.46,8.46,188800.0,5.7143,5.7143,5.6344,5.6344,188800.0
2008-09-26 12:00:00,8.46,8.47,8.4,8.4,112800.0,5.6344,5.6411,5.5945,5.5945,112800.0
2008-09-26 12:30:00,8.4,8.42,8.38,8.4,129200.0,5.5945,5.6078,5.5811,5.5945,129200.0
2008-09-26 13:00:00,8.4,8.49,8.37,8.45,153400.0,5.5945,5.6544,5.5745,5.6278,153400.0
2008-09-26 13:30:00,8.44,8.45,8.4,8.4,183800.0,5.6211,5.6278,5.5945,5.5945,183800.0
2008-09-26 14:00:00,8.4,8.41,8.34,8.34,244400.0,5.5945,5.6011,5.5545,5.5545,244400.0
2008-09-26 14:30:00,8.34,8.35,8.27,8.28,261400.0,5.5545,5.5612,5.5079,5.5145,261400.0
2008-09-26 15:00:00,8.28,8.34,8.26,8.33,322400.0,5.5145,5.5545,5.5012,5.5478,322400.0
2008-09-26 15:30:00,8.34,8.44,8.31,8.4,509400.0,5.5545,5.6211,5.5345,5.5945,509400.0
2008-09-29 09:30:00,8.24,8.46,8.2,8.22,154000.0,5.4879,5.6344,5.4613,5.4746,154000.0
2008-09-29 10:00:00,8.21,8.29,8.2,8.22,241000.0,5.4679,5.5212,5.4613,5.4746,241000.0
2008-09-29 10:30:00,8.21,8.29,8.11,8.13,166600.0,5.4679,5.5212,5.4013,5.4146,166600.0
2008-09-29 11:00:00,8.12,8.2,8.11,8.2,77400.0,5.408,5.4613,5.4013,5.4613,77400.0
2008-09-29 11:30:00,8.2,8.2,8.14,8.17,87600.0,5.4613,5.4613,5.4213,5.4413,87600.0
2008-09-29 12:00:00,8.17,8.18,8.08,8.1,100400.0,5.4413,5.4479,5.3813,5.3947,100400.0
2008-09-29 12:30:00,8.09,8.13,8.08,8.08,141400.0,5.388,5.4146,5.3813,5.3813,141400.0
2008-09-29 13:00:00,8.08,8.09,8.01,8.06,165000.0,5.3813,5.388,5.3347,5.368,165000.0
2008-09-29 13:30:00,8.06,8.18,7.81,7.98,243600.0,5.368,5.4479,5.2015,5.3147,243600.0
2008-09-29 14:00:00,7.99,8.11,7.92,7.95,272600.0,5.3214,5.4013,5.2748,5.2948,272600.0
2008-09-29 14:30:00,7.96,7.98,7.8,7.82,215200.0,5.3014,5.3147,5.1949,5.2082,215200.0
2008-09-29 15:00:00,7.82,7.88,7.64,7.66,316600.0,5.2082,5.2481,5.0883,5.1016,316600.0
2008-09-29 15:30:00,7.66,7.89,7.65,7.75,516800.0,5.1016,5.2548,5.095,5.1616,516800.0
2008-09-30 09:30:00,7.82,7.98,7.68,7.76,301800.0,5.2082,5.3147,5.1149,5.1682,301800.0
2008-09-30 10:00:00,7.76,7.8,7.72,7.72,88000.0,5.1682,5.1949,5.1416,5.1416,88000.0
2008-09-30 10:30:00,7.72,7.74,7.62,7.62,95600.0,5.1416,5.1549,5.075,5.075,95600.0
2008-09-30 11:00:00,7.62,7.68,7.62,7.68,98200.0,5.075,5.1149,5.075,5.1149,98200.0
2008-09-30 11:30:00,7.68,7.77,7.68,7.77,69800.0,5.1149,5.1749,5.1149,5.1749,69800.0
2008-09-30 12:00:00,7.76,7.76,7.62,7.62,73600.0,5.1682,5.1682,5.075,5.075,73600.0
2008-09-30 12:30:00,7.62,7.7,7.62,7.7,88000.0,5.075,5.1283,5.075,5.1283,88000.0
2008-09-30 13:00:00,7.7,7.78,7.68,7.78,96600.0,5.1283,5.1815,5.1149,5.1815,96600.0
2008-09-30 13:30:00,7.78,7.86,7.77,7.83,163200.0,5.1815,5.2348,5.1749,5.2148,163200.0
2008-09-30 14:00:00,7.82,7.99,7.82,7.98,392200.0,5.2082,5.3214,5.2082,5.3147,392200.0
2008-09-30 14:30:00,7.98,8.04,7.97,8.02,179400.0,5.3147,5.3547,5.3081,5.3414,179400.0
2008-09-30 15:00:00,8.03,8.1,7.98,8.06,205800.0,5.348,5.3947,5.3147,5.368,205800.0
2008-09-30 15:30:00,8.06,8.12,8.03,8.07,429200.0,5.368,5.408,5.348,5.3747,429200.0
2008-10-01 09:30:00,8.09,8.14,8.03,8.11,143200.0,5.388,5.4213,5.348,5.4013,143200.0
2008-10-01 10:00:00,8.11,8.11,8.0,8.0,127200.0,5.4013,5.4013,5.3281,5.3281,127200.0
2008-10-01 10:30:00,8.0,8.0,7.88,7.89,265000.0,5.3281,5.3281,5.2481,5.2548,265000.0
2008-10-01 11:00:00,7.89,8.02,7.88,7.94,271400.0,5.2548,5.3414,5.2481,5.2881,271400.0
2008-10-01 11:30:00,7.94,7.99,7.93,7.96,87800.0,5.2881,5.3214,5.2814,5.3014,87800.0
2008-10-01 12:00:00,7.95,8.04,7.93,7.96,92600.0,5.2948,5.3547,5.2814,5.3014,92600.0
2008-10-01 12:30:00,7.97,8.03,7.96,7.99,167000.0,5.3081,5.348,5.3014,5.3214,167000.0
2008-10-01 13:00:00,8.0,8.04,7.98,8.04,116400.0,5.3281,5.3547,5.3147,5.3547,116400.0
2008-10-01 13:30:00,8.04,8.04,7.89,7.91,155000.0,5.3547,5.3547,5.2548,5.2681,155000.0
2008-10-01 14:00:00,7.91,7.96,7.88,7.91,134400.0,5.2681,5.3014,5.2481,5.2681,134400.0
2008-10-01 14:30:00,7.91,7.96,7.88,7.91,198000.0,5.2681,5.3014,5.2481,5.2681,198000.0
2008-10-01 15:00:00,7.92,7.98,7.91,7.92,212600.0,5.2748,5.3147,5.2681,5.2748,212600.0
2008-10-01 15:30:00,7.91,7.93,7.84,7.93,311400.0,5.2681,5.2814,5.2215,5.2814,311400.0
2008-10-02 09:30:00,7.9,8.03,7.88,7.88,80200.0,5.2615,5.348,5.2481,5.2481,80200.0
2008-10-02 10:00:00,7.88,7.89,7.76,7.77,111000.0,5.2481,5.2548,5.1682,5.1749,111000.0
2008-10-02 10:30:00,7.78,7.8,7.75,7.75,80200.0,5.1815,5.1949,5.1616,5.1616,80200.0
2008-10-02 11:00:00,7.75,7.77,7.68,7.7,183600.0,5.1616,5.1749,5.1149,5.1283,183600.0
2008-10-02 11:30:00,7.68,7.71,7.68,7.7,83400.0,5.1149,5.1349,5.1149,5.1283,83400.0
2008-10-02 12:00:00,7.7,7.73,7.68,7.7,51800.0,5.1283,5.1482,5.1149,5.1283,51800.0
2008-10-02 12:30:00,7.7,7.71,7.68,7.7,71800.0,5.1283,5.1349,5.1149,5.1283,71800.0
2008-10-02 13:00:00,7.7,7.7,7.64,7.64,100200.0,5.1283,5.1283,5.0883,5.0883,100200.0
2008-10-02 13:30:00,7.65,7.67,7.58,7.63,109400.0,5.095,5.1083,5.0483,5.0816,109400.0
2008-10-02 14:00:00,7.62,7.68,7.55,7.58,175200.0,5.075,5.1149,5.0284,5.0483,175200.0
2008-10-02 14:30:00,7.57,7.63,7.52,7.63,131600.0,5.0417,5.0816,5.0084,5.0816,131600.0
2008-10-02 15:00:00,7.64,7.64,7.51,7.51,72800.0,5.0883,5.0883,5.0017,5.0017,72800.0
2008-10-02 15:30:00,7.52,7.6,7.5,7.57,157400.0,5.0084,5.0617,4.9951,5.0417,157400.0
2008-10-03 09:30:00,7.7,7.71,7.55,7.55,73600.0,5.1283,5.1349,5.0284,5.0284,73600.0
2008-10-03 10:00:00,7.55,7.6,7.51,7.54,113200.0,5.0284,5.0617,5.0017,5.0217,113200.0
2008-10-03 10:30:00,7.54,7.56,7.51,7.55,48800.0,5.0217,5.035,5.0017,5.0284,48800.0
2008-10-03 11:00:00,7.55,7.59,7.54,7.58,29000.0,5.0284,5.055,5.0217,5.0483,29000.0
2008-10-03 11:30:00,7.58,7.61,7.58,7.61,80400.0,5.0483,5.0683,5.0483,5.0683,80400.0
2008-10-03 12:00:00,7.61,7.62,7.6,7.61,154000.0,5.0683,5.075,5.0617,5.0683,154000.0
2008-10-03 12:30:00,7.61,7.73,7.61,7.65,129800.0,5.0683,5.1482,5.0683,5.095,129800.0
2008-10-03 13:00:00,7.65,7.75,7.52,7.55,258200.0,5.095,5.1616,5.0084,5.0284,258200.0
2008-10-03 13:30:00,7.54,7.59,7.5,7.55,172400.0,5.0217,5.055,4.9951,5.0284,172400.0
2008-10-03 14:00:00,7.55,7.59,7.51,7.52,183800.0,5.0284,5.055,5.0017,5.0084,183800.0
2008-10-03 14:30:00,7.52,7.54,7.48,7.51,180400.0,5.0084,5.0217,4.9817,5.0017,180400.0
2008-10-03 15:00:00,7.51,7.54,7.48,7.49,335200.0,5.0017,5.0217,4.9817,4.9884,335200.0
2008-10-03 15:30:00,7.49,7.51,7.43,7.46,319800.0,4.9884,5.0017,4.9484,4.9684,319800.0
2008-10-06 09:30:00,6.93,7.07,6.59,6.71,584600.0,4.6154,4.7087,4.389,4.4689,584600.0
2008-10-06 10:00:00,6.71,7.12,6.68,7.03,633000.0,4.4689,4.742,4.4489,4.682,633000.0
2008-10-06 10:30:00,7.03,7.11,6.95,7.09,344800.0,4.682,4.7353,4.6288,4.722,344800.0
2008-10-06 11:00:00,7.09,7.12,6.99,7.09,309400.0,4.722,4.742,4.6554,4.722,309400.0
2008-10-06 11:30:00,7.08,7.12,6.99,7.07,232600.0,4.7153,4.742,4.6554,4.7087,232600.0
2008-10-06 12:00:00,7.07,7.11,6.95,6.97,88600.0,4.7087,4.7353,4.6288,4.6421,88600.0
2008-10-06 12:30:00,6.98,7.0,6.93,6.97,132000.0,4.6487,4.6621,4.6154,4.6421,132000.0
2008-10-06 13:00:00,6.96,7.0,6.93,6.96,112000.0,4.6354,4.6621,4.6154,4.6354,112000.0
2008-10-06 13:30:00,6.96,6.96,6.89,6.93,133200.0,4.6354,4.6354,4.5888,4.6154,133200.0
2008-10-06 14:00:00,6.93,6.94,6.83,6.84,325600.0,4.6154,4.6221,4.5488,4.5555,325600.0
2008-10-06 14:30:00,6.85,6.85,6.71,6.77,214000.0,4.5622,4.5622,4.4689,4.5089,214000.0
2008-10-06 15:00:00,6.78,7.08,6.76,7.05,643600.0,4.5155,4.7153,4.5022,4.6954,643600.0
2008-10-06 15:30:00,7.05,7.49,7.05,7.49,743600.0,4.6954,4.9884,4.6954,4.9884,743600.0
2008-10-07 09:30:00,7.47,7.54,7.26,7.31,203000.0,4.9751,5.0217,4.8352,4.8685,203000.0
2008-10-07 10:00:00,7.32,7.5,7.23,7.38,249000.0,4.8752,4.9951,4.8152,4.9151,249000.0
2008-10-07 10:30:00,7.38,7.4,7.19,7.21,209600.0,4.9151,4.9285,4.7886,4.8019,209600.0
2008-10-07 11:00:00,7.21,7.21,7.1,7.14,123400.0,4.8019,4.8019,4.7287,4.7553,123400.0
2008-10-07 11:30:00,7.14,7.24,7.14,7.21,94000.0,4.7553,4.8219,4.7553,4.8019,94000.0
2008-10-07 12:00:00,7.21,7.21,7.12,7.12,121800.0,4.8019,4.8019,4.742,4.742,121800.0
2008-10-07 12:30:00,7.12,7.13,7.07,7.11,107000.0,4.742,4.7486,4.7087,4.7353,107000.0
2008-10-07 13:00:00,7.11,7.23,7.0,7.03,172200.0,4.7353,4.8152,4.6621,4.682,172200.0
2008-10-07 13:30:00,7.04,7.13,7.03,7.1,270400.0,4.6887,4.7486,4.682,4.7287,270400.0
2008-10-07 14:00:00,7.08,7.27,7.03,7.27,235800.0,4.7153,4.8419,4.682,4.8419,235800.0
2008-10-07 14:30:00,7.27,7.35,7.18,7.18,251600.0,4.8419,4.8952,4.7819,4.7819,251600.0
2008-10-07 15:00:00,7.18,7.21,7.06,7.16,380400.0,4.7819,4.8019,4.702,4.7686,380400.0
2008-10-07 15:30:00,7.17,7.4,7.14,7.21,667000.0,4.7753,4.9285,4.7553,4.8019,667000.0
2008-10-08 09:30:00,6.9,7.59,6.9,7.52,300400.0,4.5955,5.055,4.5955,5.0084,300400.0
2008-10-08 10:00:00,7.53,7.65,7.36,7.5,329400.0,5.015,5.095,4.9018,4.9951,329400.0
2008-10-08 10:30:00,7.5,7.5,7.26,7.32,118000.0,4.9951,4.9951,4.8352,4.8752,118000.0
2008-10-08 11:00:00,7.31,7.35,7.22,7.24,174200.0,4.8685,4.8952,4.8086,4.8219,174200.0
2008-10-08 11:30:00,7.24,7.26,7.03,7.19,142400.0,4.8219,4.8352,4.682,4.7886,142400.0
2008-10-08 12:00:00,7.18,7.21,7.04,7.05,116000.0,4.7819,4.8019,4.6887,4.6954,116000.0
2008-10-08 12:30:00,7.04,7.12,6.98,7.03,103600.0,4.6887,4.742,4.6487,4.682,103600.0
2008-10-08 13:00:00,7.04,7.21,7.04,7.11,144200.0,4.6887,4.8019,4.6887,4.7353,144200.0
2008-10-08 13:30:00,7.09,7.27,7.05,7.25,144400.0,4.722,4.8419,4.6954,4.8286,144400.0
2008-10-08 14:00:00,7.24,7.32,7.19,7.26,209600.0,4.8219,4.8752,4.7886,4.8352,209600.0
2008-10-08 14:30:00,7.27,7.31,7.18,7.24,205800.0,4.8419,4.8685,4.7819,4.8219,205800.0
2008-10-08 15:00:00,7.24,7.25,7.09,7.21,290800.0,4.8219,4.8286,4.722,4.8019,290800.0
2008-10-08 15:30:00,7.22,7.24,6.98,6.98,473600.0,4.8086,4.8219,4.6487,4.6487,473600.0
2008-10-09 09:30:00,7.0,7.24,6.97,7.07,134400.0,4.6621,4.8219,4.6421,4.7087,134400.0
2008-10-09 10:00:00,7.07,7.13,6.98,6.98,149600.0,4.7087,4.7486,4.6487,4.6487,149600.0
2008-10-09 10:30:00,6.98,7.07,6.92,6.95,165400.0,4.6487,4.7087,4.6088,4.6288,165400.0
2008-10-09 11:00:00,6.96,7.08,6.95,7.0,187200.0,4.6354,4.7153,4.6288,4.6621,187200.0
2008-10-09 11:30:00,6.99,7.09,6.95,6.97,188200.0,4.6554,4.722,4.6288,4.6421,188200.0
2008-10-09 12:00:00,6.96,7.15,6.95,7.14,257400.0,4.6354,4.762,4.6288,4.7553,257400.0
2008-10-09 12:30:00,7.13,7.15,7.04,7.06,187000.0,4.7486,4.762,4.6887,4.702,187000.0
2008-10-09 13:00:00,7.07,7.11,7.0,7.04,235000.0,4.7087,4.7353,4.6621,4.6887,235000.0
2008-10-09 13:30:00,7.04,7.1,6.94,6.96,254000.0,4.6887,4.7287,4.6221,4.6354,254000.0
2008-10-09 14:00:00,6.95,6.97,6.83,6.89,219400.0,4.6288,4.6421,4.5488,4.5888,219400.0
2008-10-09 14:30:00,6.89,6.9,6.71,6.73,169800.0,4.5888,4.5955,4.4689,4.4822,169800.0
2008-10-09 15:00:00,6.71,6.73,6.59,6.62,278400.0,4.4689,4.4822,4.389,4.409,278400.0
2008-10-09 15:30:00,6.62,6.66,6.45,6.54,477000.0,4.409,4.4356,4.2958,4.3557,477000.0
2008-10-10 09:30:00,6.07,6.59,5.93,6.27,253200.0,4.0427,4.389,3.9494,4.1759,253200.0
2008-10-10 10:00:00,6.28,6.7,6.26,6.45,158800.0,4.1825,4.4623,4.1692,4.2958,158800.0
2008-10-10 10:30:00,6.45,6.49,6.2,6.24,387000.0,4.2958,4.3224,4.1292,4.1559,387000.0
2008-10-10 11:00:00,6.25,6.28,6.08,6.09,226000.0,4.1625,4.1825,4.0493,4.056,226000.0
2008-10-10 11:30:00,6.11,6.13,5.93,6.01,182000.0,4.0693,4.0826,3.9494,4.0027,182000.0
2008-10-10 12:00:00,5.99,6.15,5.94,6.07,210000.0,3.9894,4.0959,3.9561,4.0427,210000.0
2008-10-10 12:30:00,6.07,6.2,6.05,6.2,166800.0,4.0427,4.1292,4.0293,4.1292,166800.0
2008-10-10 13:00:00,6.18,6.22,6.1,6.17,188400.0,4.1159,4.1426,4.0626,4.1093,188400.0
2008-10-10 13:30:00,6.16,6.18,6.07,6.15,301800.0,4.1026,4.1159,4.0427,4.0959,301800.0
2008-10-10 14:00:00,6.15,6.31,6.11,6.15,203000.0,4.0959,4.2025,4.0693,4.0959,203000.0
2008-10-10 14:30:00,6.16,6.23,6.12,6.14,262000.0,4.1026,4.1492,4.076,4.0893,262000.0
2008-10-10 15:00:00,6.14,6.46,6.11,6.43,583400.0,4.0893,4.3024,4.0693,4.2824,583400.0
2008-10-10 15:30:00,6.43,6.66,6.43,6.49,563200.0,4.2824,4.4356,4.2824,4.3224,563200.0
2008-10-13 09:30:00,6.47,6.8,6.05,6.35,604000.0,4.3091,4.5289,4.0293,4.2292,604000.0
2008-10-13 10:00:00,6.35,6.38,6.18,6.35,313600.0,4.2292,4.2491,4.1159,4.2292,313600.0
2008-10-13 10:30:00,6.35,6.36,6.28,6.34,230800.0,4.2292,4.2358,4.1825,4.2225,230800.0
2008-10-13 11:00:00,6.35,6.36,6.25,6.28,169400.0,4.2292,4.2358,4.1625,4.1825,169400.0
2008-10-13 11:30:00,6.29,6.32,6.23,6.26,154000.0,4.1892,4.2092,4.1492,4.1692,154000.0
2008-10-13 12:00:00,6.26,6.32,6.23,6.31,176000.0,4.1692,4.2092,4.1492,4.2025,176000.0
2008-10-13 12:30:00,6.31,6.39,6.26,6.38,354800.0,4.2025,4.2558,4.1692,4.2491,354800.0
2008-10-13 13:00:00,6.38,6.44,6.38,6.43,181200.0,4.2491,4.2891,4.2491,4.2824,181200.0
2008-10-13 13:30:00,6.43,6.46,6.42,6.45,169000.0,4.2824,4.3024,4.2758,4.2958,169000.0
2008-10-13 14:00:00,6.46,6.58,6.43,6.57,615400.0,4.3024,4.3823,4.2824,4.3757,615400.0
2008-10-13 14:30:00,6.58,6.73,6.56,6.73,535600.0,4.3823,4.4822,4.369,4.4822,535600.0
2008-10-13 15:00:00,6.73,6.73,6.67,6.72,499800.0,4.4822,4.4822,4.4423,4.4756,499800.0
2008-10-13 15:30:00,6.73,6.84,6.71,6.84,757800.0,4.4822,4.5555,4.4689,4.5555,757800.0
2008-10-14 09:30:00,6.92,7.26,6.81,6.84,349000.0,4.6088,4.8352,4.5355,4.5555,349000.0
2008-10-14 10:00:00,6.83,6.98,6.75,6.8,419400.0,4.5488,4.6487,4.4956,4.5289,419400.0
2008-10-14 10:30:00,6.8,6.83,6.56,6.7,405000.0,4.5289,4.5488,4.369,4.4623,405000.0
2008-10-14 11:00:00,6.68,6.76,6.66,6.73,305400.0,4.4489,4.5022,4.4356,4.4822,305400.0
2008-10-14 11:30:00,6.72,6.73,6.48,6.51,412400.0,4.4756,4.4822,4.3157,4.3357,412400.0
2008-10-14 12:00:00,6.51,6.52,6.45,6.5,249000.0,4.3357,4.3424,4.2958,4.3291,249000.0
2008-10-14 12:30:00,6.5,6.51,6.43,6.49,293000.0,4.3291,4.3357,4.2824,4.3224,293000.0
2008-10-14 13:00:00,6.49,6.54,6.48,6.51,300200.0,4.3224,4.3557,4.3157,4.3357,300200.0
2008-10-14 13:30:00,6.51,6.54,6.47,6.47,317000.0,4.3357,4.3557,4.3091,4.3091,317000.0
2008-10-14 14:00:00,6.47,6.52,6.26,6.34,362000.0,4.3091,4.3424,4.1692,4.2225,362000.0
2008-10-14 14:30:00,6.34,6.34,6.29,6.33,430200.0,4.2225,4.2225,4.1892,4.2158,430200.0
2008-10-14 15:00:00,6.33,6.53,6.32,6.52,361600.0,4.2158,4.349,4.2092,4.3424,361600.0
2008-10-14 15:30:00,6.54,6.67,6.5,6.55,551000.0,4.3557,4.4423,4.3291,4.3624,551000.0
2008-10-15 09:30:00,6.46,6.46,6.26,6.33,222200.0,4.3024,4.3024,4.1692,4.2158,222200.0
2008-10-15 10:00:00,6.32,6.38,6.28,6.28,211200.0,4.2092,4.2491,4.1825,4.1825,211200.0
2008-10-15 10:30:00,6.28,6.32,6.15,6.15,247600.0,4.1825,4.2092,4.0959,4.0959,247600.0
2008-10-15 11:00:00,6.16,6.21,6.14,6.15,174800.0,4.1026,4.1359,4.0893,4.0959,174800.0
2008-10-15 11:30:00,6.15,6.17,6.1,6.13,110200.0,4.0959,4.1093,4.0626,4.0826,110200.0
2008-10-15 12:00:00,6.13,6.14,6.0,6.04,188400.0,4.0826,4.0893,3.996,4.0227,188400.0
2008-10-15 12:30:00,6.05,6.12,6.05,6.08,80800.0,4.0293,4.076,4.0293,4.0493,80800.0
2008-10-15 13:00:00,6.08,6.1,6.0,6.05,131800.0,4.0493,4.0626,3.996,4.0293,131800.0
2008-10-15 13:30:00,6.05,6.05,6.0,6.01,218600.0,4.0293,4.0293,3.996,4.0027,218600.0
2008-10-15 14:00:00,6.0,6.1,5.98,6.1,288600.0,3.996,4.0626,3.9827,4.0626,288600.0
2008-10-15 14:30:00,6.1,6.14,6.03,6.03,177600.0,4.0626,4.0893,4.016,4.016,177600.0
2008-10-15 15:00:00,6.02,6.14,6.01,6.06,297400.0,4.0094,4.0893,4.0027,4.036,297400.0
2008-10-15 15:30:00,6.07,6.1,6.0,6.06,649400.0,4.0427,4.0626,3.996,4.036,649400.0
2008-10-16 09:30:00,6.03,6.25,6.0,6.17,270800.0,4.016,4.1625,3.996,4.1093,270800.0
2008-10-16 10:00:00,6.17,6.17,5.75,5.78,509400.0,4.1093,4.1093,3.8295,3.8495,509400.0
2008-10-16 10:30:00,5.78,5.95,5.72,5.8,473600.0,3.8495,3.9627,3.8096,3.8628,473600.0
2008-10-16 11:00:00,5.81,5.88,5.72,5.84,327600.0,3.8695,3.9161,3.8096,3.8895,327600.0
2008-10-16 11:30:00,5.84,6.08,5.84,5.99,537200.0,3.8895,4.0493,3.8895,3.9894,537200.0
2008-10-16 12:00:00,5.99,6.25,5.98,6.17,519000.0,3.9894,4.1625,3.9827,4.1093,519000.0
2008-10-16 12:30:00,6.17,6.21,6.09,6.11,448200.0,4.1093,4.1359,4.056,4.0693,448200.0
2008-10-16 13:00:00,6.11,6.18,6.06,6.1,211600.0,4.0693,4.1159,4.036,4.0626,211600.0
2008-10-16 13:30:00,6.1,6.28,6.0,6.24,512200.0,4.0626,4.1825,3.996,4.1559,512200.0
2008-10-16 14:00:00,6.24,6.25,6.12,6.16,163400.0,4.1559,4.1625,4.076,4.1026,163400.0
2008-10-16 14:30:00,6.17,6.27,6.13,6.22,235200.0,4.1093,4.1759,4.0826,4.1426,235200.0
2008-10-16 15:00:00,6.22,6.33,6.18,6.28,258400.0,4.1426,4.2158,4.1159,4.1825,258400.0
2008-10-16 15:30:00,6.29,6.33,6.18,6.26,724800.0,4.1892,4.2158,4.1159,4.1692,724800.0
2008-10-17 09:30:00,6.01,6.15,6.01,6.1,180200.0,4.0027,4.0959,4.0027,4.0626,180200.0
2008-10-17 10:00:00,6.11,6.11,5.92,5.98,254800.0,4.0693,4.0693,3.9428,3.9827,254800.0
2008-10-17 10:30:00,5.98,6.03,5.93,6.01,298800.0,3.9827,4.016,3.9494,4.0027,298800.0
2008-10-17 11:00:00,6.02,6.11,6.01,6.03,413200.0,4.0094,4.0693,4.0027,4.016,413200.0
2008-10-17 11:30:00,6.04,6.04,6.01,6.02,98800.0,4.0227,4.0227,4.0027,4.0094,98800.0
2008-10-17 12:00:00,6.02,6.11,6.02,6.09,82200.0,4.0094,4.0693,4.0094,4.056,82200.0
2008-10-17 12:30:00,6.09,6.23,6.08,6.23,91800.0,4.056,4.1492,4.0493,4.1492,91800.0
2008-10-17 13:00:00,6.24,6.27,6.17,6.18,283200.0,4.1559,4.1759,4.1093,4.1159,283200.0
2008-10-17 13:30:00,6.18,6.3,6.18,6.21,259200.0,4.1159,4.1959,4.1159,4.1359,259200.0
2008-10-17 14:00:00,6.21,6.25,6.07,6.08,227800.0,4.1359,4.1625,4.0427,4.0493,227800.0
2008-10-17 14:30:00,6.08,6.14,6.05,6.08,286000.0,4.0493,4.0893,4.0293,4.0493,286000.0
2008-10-17 15:00:00,6.09,6.15,5.91,6.02,385000.0,4.056,4.0959,3.9361,4.0094,385000.0
2008-10-17 15:30:00,6.03,6.05,5.69,5.7,1452600.0,4.016,4.0293,3.7896,3.7962,1452600.0
2008-10-20 09:30:00,5.89,5.93,5.77,5.78,262800.0,3.9228,3.9494,3.8429,3.8495,262800.0
2008-10-20 10:00:00,5.78,5.89,5.76,5.78,309000.0,3.8495,3.9228,3.8362,3.8495,309000.0
2008-10-20 10:30:00,5.78,5.87,5.78,5.79,161600.0,3.8495,3.9095,3.8495,3.8562,161600.0
2008-10-20 11:00:00,5.8,5.81,5.72,5.78,324200.0,3.8628,3.8695,3.8096,3.8495,324200.0
2008-10-20 11:30:00,5.78,5.84,5.77,5.82,230800.0,3.8495,3.8895,3.8429,3.8762,230800.0
2008-10-20 12:00:00,5.81,5.84,5.78,5.79,224000.0,3.8695,3.8895,3.8495,3.8562,224000.0
2008-10-20 12:30:00,5.79,5.89,5.78,5.86,795800.0,3.8562,3.9228,3.8495,3.9028,795800.0
2008-10-20 13:00:00,5.87,5.91,5.82,5.89,210800.0,3.9095,3.9361,3.8762,3.9228,210800.0
2008-10-20 13:30:00,5.9,5.93,5.84,5.85,175400.0,3.9294,3.9494,3.8895,3.8961,175400.0
2008-10-20 14:00:00,5.85,5.92,5.84,5.88,169400.0,3.8961,3.9428,3.8895,3.9161,169400.0
2008-10-20 14:30:00,5.88,5.93,5.85,5.93,169000.0,3.9161,3.9494,3.8961,3.9494,169000.0
2008-10-20 15:00:00,5.93,5.96,5.87,5.87,262000.0,3.9494,3.9694,3.9095,3.9095,262000.0
2008-10-20 15:30:00,5.87,5.88,5.81,5.88,542600.0,3.9095,3.9161,3.8695,3.9161,542600.0
2008-10-21 09:30:00,5.88,5.93,5.82,5.9,120200.0,3.9161,3.9494,3.8762,3.9294,120200.0
2008-10-21 10:00:00,5.9,5.95,5.9,5.9,186200.0,3.9294,3.9627,3.9294,3.9294,186200.0
2008-10-21 10:30:00,5.89,5.92,5.88,5.89,76000.0,3.9228,3.9428,3.9161,3.9228,76000.0
2008-10-21 11:00:00,5.88,5.9,5.83,5.84,206600.0,3.9161,3.9294,3.8828,3.8895,206600.0
2008-10-21 11:30:00,5.84,5.85,5.71,5.72,134800.0,3.8895,3.8961,3.8029,3.8096,134800.0
2008-10-21 12:00:00,5.72,5.78,5.71,5.78,115200.0,3.8096,3.8495,3.8029,3.8495,115200.0
2008-10-21 12:30:00,5.77,5.81,5.74,5.74,94200.0,3.8429,3.8695,3.8229,3.8229,94200.0
2008-10-21 13:00:00,5.74,5.77,5.73,5.77,149000.0,3.8229,3.8429,3.8162,3.8429,149000.0
2008-10-21 13:30:00,5.77,5.8,5.72,5.72,76400.0,3.8429,3.8628,3.8096,3.8096,76400.0
2008-10-21 14:00:00,5.73,5.8,5.73,5.8,142400.0,3.8162,3.8628,3.8162,3.8628,142400.0
2008-10-21 14:30:00,5.8,5.83,5.78,5.83,212600.0,3.8628,3.8828,3.8495,3.8828,212600.0
2008-10-21 15:00:00,5.83,5.86,5.75,5.77,349200.0,3.8828,3.9028,3.8295,3.8429,349200.0
2008-10-21 15:30:00,5.77,5.78,5.64,5.67,542000.0,3.8429,3.8495,3.7563,3.7763,542000.0
2008-10-22 09:30:00,5.51,5.58,5.45,5.45,281200.0,3.6697,3.7163,3.6297,3.6297,281200.0
2008-10-22 10:00:00,5.45,5.5,5.4,5.41,300200.0,3.6297,3.663,3.5964,3.6031,300200.0
2008-10-22 10:30:00,5.41,5.5,5.36,5.47,311800.0,3.6031,3.663,3.5698,3.6431,311800.0
2008-10-22 11:00:00,5.47,5.47,5.36,5.39,323000.0,3.6431,3.6431,3.5698,3.5898,323000.0
2008-10-22 11:30:00,5.39,5.46,5.39,5.45,207400.0,3.5898,3.6364,3.5898,3.6297,207400.0
2008-10-22 12:00:00,5.45,5.45,5.4,5.43,134600.0,3.6297,3.6297,3.5964,3.6164,134600.0
2008-10-22 12:30:00,5.43,5.51,5.43,5.49,194600.0,3.6164,3.6697,3.6164,3.6564,194600.0
2008-10-22 13:00:00,5.49,5.49,5.43,5.46,301000.0,3.6564,3.6564,3.6164,3.6364,301000.0
2008-10-22 13:30:00,5.45,5.46,5.37,5.41,253200.0,3.6297,3.6364,3.5765,3.6031,253200.0
2008-10-22 14:00:00,5.41,5.48,5.38,5.47,216800.0,3.6031,3.6497,3.5831,3.6431,216800.0
2008-10-22 14:30:00,5.47,5.47,5.4,5.46,257000.0,3.6431,3.6431,3.5964,3.6364,257000.0
2008-10-22 15:00:00,5.46,5.48,5.38,5.38,277200.0,3.6364,3.6497,3.5831,3.5831,277200.0
2008-10-22 15:30:00,5.38,5.51,5.25,5.51,866200.0,3.5831,3.6697,3.4965,3.6697,866200.0
2008-10-23 09:30:00,5.52,5.58,5.17,5.17,417200.0,3.7186,3.759,3.4828,3.4828,417200.0
2008-10-23 10:00:00,5.17,5.18,5.08,5.09,330600.0,3.4828,3.4896,3.4222,3.4289,330600.0
2008-10-23 10:30:00,5.09,5.2,5.06,5.19,286800.0,3.4289,3.503,3.4087,3.4963,286800.0
2008-10-23 11:00:00,5.19,5.23,5.15,5.16,224800.0,3.4963,3.5233,3.4694,3.4761,224800.0
2008-10-23 11:30:00,5.16,5.17,5.07,5.07,200200.0,3.4761,3.4828,3.4155,3.4155,200200.0
2008-10-23 12:00:00,5.07,5.07,4.95,4.95,230600.0,3.4155,3.4155,3.3346,3.3346,230600.0
2008-10-23 12:30:00,4.96,5.09,4.94,5.06,226800.0,3.3414,3.4289,3.3279,3.4087,226800.0
2008-10-23 13:00:00,5.06,5.07,4.99,5.01,131800.0,3.4087,3.4155,3.3616,3.3751,131800.0
2008-10-23 13:30:00,5.01,5.04,4.96,5.01,144400.0,3.3751,3.3953,3.3414,3.3751,144400.0
2008-10-23 14:00:00,5.01,5.01,4.85,4.9,167000.0,3.3751,3.3751,3.2673,3.3009,167000.0
2008-10-23 14:30:00,4.9,4.99,4.89,4.99,441400.0,3.3009,3.3616,3.2942,3.3616,441400.0
2008-10-23 15:00:00,4.99,5.19,4.98,5.13,887600.0,3.3616,3.4963,3.3548,3.4559,887600.0
2008-10-23 15:30:00,5.12,5.23,5.05,5.23,674400.0,3.4492,3.5233,3.402,3.5233,674400.0
2008-10-24 09:30:00,4.58,4.93,4.53,4.87,985800.0,3.0854,3.3212,3.0517,3.2807,985800.0
2008-10-24 10:00:00,4.89,4.93,4.75,4.83,202800.0,3.2942,3.3212,3.1999,3.2538,202800.0
2008-10-24 10:30:00,4.84,4.99,4.82,4.97,164800.0,3.2605,3.3616,3.2471,3.3481,164800.0
2008-10-24 11:00:00,4.96,4.98,4.91,4.95,94400.0,3.3414,3.3548,3.3077,3.3346,94400.0
2008-10-24 11:30:00,4.94,5.01,4.9,4.92,148000.0,3.3279,3.3751,3.3009,3.3144,148000.0
2008-10-24 12:00:00,4.92,4.93,4.86,4.87,137400.0,3.3144,3.3212,3.274,3.2807,137400.0
2008-10-24 12:30:00,4.86,4.86,4.76,4.84,237000.0,3.274,3.274,3.2066,3.2605,237000.0
2008-10-24 13:00:00,4.83,4.91,4.83,4.84,112600.0,3.2538,3.3077,3.2538,3.2605,112600.0
2008-10-24 13:30:00,4.84,4.85,4.75,4.75,149200.0,3.2605,3.2673,3.1999,3.1999,149200.0
2008-10-24 14:00:00,4.73,4.77,4.68,4.73,250600.0,3.1864,3.2134,3.1527,3.1864,250600.0
2008-10-24 14:30:00,4.73,4.8,4.72,4.8,205400.0,3.1864,3.2336,3.1797,3.2336,205400.0
2008-10-24 15:00:00,4.8,4.88,4.75,4.86,499000.0,3.2336,3.2875,3.1999,3.274,499000.0
2008-10-24 15:30:00,4.86,4.86,4.72,4.73,563400.0,3.274,3.274,3.1797,3.1864,563400.0
2008-10-27 09:30:00,4.62,4.86,4.51,4.85,366800.0,3.1123,3.274,3.0382,3.2673,366800.0
2008-10-27 10:00:00,4.86,5.08,4.85,4.98,626000.0,3.274,3.4222,3.2673,3.3548,626000.0
2008-10-27 10:30:00,4.99,5.04,4.91,5.03,312000.0,3.3616,3.3953,3.3077,3.3885,312000.0
2008-10-27 11:00:00,5.03,5.06,5.0,5.03,219600.0,3.3885,3.4087,3.3683,3.3885,219600.0
2008-10-27 11:30:00,5.04,5.04,4.98,5.02,203800.0,3.3953,3.3953,3.3548,3.3818,203800.0
2008-10-27 12:00:00,5.02,5.05,4.92,4.92,176000.0,3.3818,3.402,3.3144,3.3144,176000.0
2008-10-27 12:30:00,4.92,4.99,4.92,4.98,197000.0,3.3144,3.3616,3.3144,3.3548,197000.0
2008-10-27 13:00:00,4.97,4.99,4.93,4.94,164000.0,3.3481,3.3616,3.3212,3.3279,164000.0
2008-10-27 13:30:00,4.93,5.02,4.93,4.96,171400.0,3.3212,3.3818,3.3212,3.3414,171400.0
2008-10-27 14:00:00,4.96,4.97,4.9,4.9,134000.0,3.3414,3.3481,3.3009,3.3009,134000.0
2008-10-27 14:30:00,4.9,4.93,4.86,4.87,202400.0,3.3009,3.3212,3.274,3.2807,202400.0
2008-10-27 15:00:00,4.88,4.9,4.85,4.87,350800.0,3.2875,3.3009,3.2673,3.2807,350800.0
2008-10-27 15:30:00,4.88,4.9,4.72,4.72,781400.0,3.2875,3.3009,3.1797,3.1797,781400.0
2008-10-28 09:30:00,4.81,4.93,4.8,4.88,230000.0,3.2403,3.3212,3.2336,3.2875,230000.0
2008-10-28 10:00:00,4.88,4.89,4.76,4.78,281000.0,3.2875,3.2942,3.2066,3.2201,281000.0
2008-10-28 10:30:00,4.78,4.79,4.52,4.53,348800.0,3.2201,3.2268,3.045,3.0517,348800.0
2008-10-28 11:00:00,4.53,4.61,4.52,4.6,307800.0,3.0517,3.1056,3.045,3.0989,307800.0
2008-10-28 11:30:00,4.6,4.65,4.58,4.58,162200.0,3.0989,3.1325,3.0854,3.0854,162200.0
2008-10-28 12:00:00,4.59,4.63,4.58,4.63,125600.0,3.0921,3.1191,3.0854,3.1191,125600.0
2008-10-28 12:30:00,4.63,4.68,4.63,4.67,126800.0,3.1191,3.1527,3.1191,3.146,126800.0
2008-10-28 13:00:00,4.67,4.71,4.66,4.69,139200.0,3.146,3.173,3.1393,3.1595,139200.0
2008-10-28 13:30:00,4.7,4.72,4.69,4.71,260000.0,3.1662,3.1797,3.1595,3.173,260000.0
2008-10-28 14:00:00,4.71,4.74,4.71,4.73,219400.0,3.173,3.1932,3.173,3.1864,219400.0
2008-10-28 14:30:00,4.74,4.88,4.74,4.86,391600.0,3.1932,3.2875,3.1932,3.274,391600.0
2008-10-28 15:00:00,4.87,5.07,4.86,5.04,409800.0,3.2807,3.4155,3.274,3.3953,409800.0
2008-10-28 15:30:00,5.04,5.26,4.95,5.25,758400.0,3.3953,3.5435,3.3346,3.5367,758400.0
2008-10-29 09:30:00,4.25,4.56,4.2,4.41,1251800.0,2.8631,3.0719,2.8294,2.9709,1251800.0
2008-10-29 10:00:00,4.4,4.41,4.28,4.28,1113800.0,2.9641,2.9709,2.8833,2.8833,1113800.0
2008-10-29 10:30:00,4.29,4.37,4.23,4.32,1026600.0,2.89,2.9439,2.8496,2.9102,1026600.0
2008-10-29 11:00:00,4.32,4.33,4.21,4.26,850200.0,2.9102,2.917,2.8361,2.8698,850200.0
2008-10-29 11:30:00,4.26,4.32,4.25,4.25,650000.0,2.8698,2.9102,2.8631,2.8631,650000.0
2008-10-29 12:00:00,4.25,4.26,4.02,4.05,1019200.0,2.8631,2.8698,2.7081,2.7283,1019200.0
2008-10-29 12:30:00,4.05,4.09,3.86,3.87,980400.0,2.7283,2.7553,2.6003,2.6071,980400.0
2008-10-29 13:00:00,3.88,3.9,3.63,3.65,1967000.0,2.6138,2.6273,2.4454,2.4589,1967000.0
2008-10-29 13:30:00,3.64,4.15,3.64,3.98,2369000.0,2.4521,2.7957,2.4521,2.6812,2369000.0
2008-10-29 14:00:00,3.98,4.15,3.88,4.0,1074000.0,2.6812,2.7957,2.6138,2.6947,1074000.0
2008-10-29 14:30:00,4.0,4.07,4.0,4.06,1007400.0,2.6947,2.7418,2.6947,2.7351,1007400.0
2008-10-29 15:00:00,4.06,4.24,4.01,4.23,862800.0,2.7351,2.8563,2.7014,2.8496,862800.0
2008-10-29 15:30:00,4.22,4.24,4.0,4.0,1286600.0,2.8429,2.8563,2.6947,2.6947,1286600.0
2008-10-30 09:30:00,4.1,4.15,3.96,4.01,675800.0,2.762,2.7957,2.6677,2.7014,675800.0
2008-10-30 10:00:00,4.01,4.02,3.96,3.97,516600.0,2.7014,2.7081,2.6677,2.6744,516600.0
2008-10-30 10:30:00,3.97,3.98,3.88,3.88,809400.0,2.6744,2.6812,2.6138,2.6138,809400.0
2008-10-30 11:00:00,3.89,4.02,3.87,4.01,408600.0,2.6206,2.7081,2.6071,2.7014,408600.0
2008-10-30 11:30:00,4.01,4.03,3.94,3.97,305200.0,2.7014,2.7149,2.6542,2.6744,305200.0
2008-10-30 12:00:00,3.97,4.0,3.94,3.94,223400.0,2.6744,2.6947,2.6542,2.6542,223400.0
2008-10-30 12:30:00,3.94,3.97,3.94,3.96,190200.0,2.6542,2.6744,2.6542,2.6677,190200.0
2008-10-30 13:00:00,3.96,4.01,3.94,3.98,293000.0,2.6677,2.7014,2.6542,2.6812,293000.0
2008-10-30 13:30:00,3.99,4.07,3.98,4.07,300200.0,2.6879,2.7418,2.6812,2.7418,300200.0
2008-10-30 14:00:00,4.07,4.11,4.05,4.11,516600.0,2.7418,2.7688,2.7283,2.7688,516600.0
2008-10-30 14:30:00,4.1,4.14,4.08,4.13,485200.0,2.762,2.789,2.7485,2.7822,485200.0
2008-10-30 15:00:00,4.13,4.17,4.12,4.15,524800.0,2.7822,2.8092,2.7755,2.7957,524800.0
2008-10-30 15:30:00,4.15,4.31,4.09,4.13,773800.0,2.7957,2.9035,2.7553,2.7822,773800.0
2008-10-31 09:30:00,4.07,4.15,4.03,4.11,168600.0,2.7418,2.7957,2.7149,2.7688,168600.0
2008-10-31 10:00:00,4.1,4.14,4.1,4.11,136800.0,2.762,2.789,2.762,2.7688,136800.0
2008-10-31 10:30:00,4.11,4.14,4.04,4.07,226800.0,2.7688,2.789,2.7216,2.7418,226800.0
2008-10-31 11:00:00,4.07,4.09,4.03,4.03,571600.0,2.7418,2.7553,2.7149,2.7149,571600.0
2008-10-31 11:30:00,4.03,4.05,4.0,4.02,278200.0,2.7149,2.7283,2.6947,2.7081,278200.0
2008-10-31 12:00:00,4.03,4.03,3.98,4.0,286400.0,2.7149,2.7149,2.6812,2.6947,286400.0
2008-10-31 12:30:00,4.0,4.06,3.99,4.04,90200.0,2.6947,2.7351,2.6879,2.7216,90200.0
2008-10-31 13:00:00,4.04,4.17,4.04,4.14,334200.0,2.7216,2.8092,2.7216,2.789,334200.0
2008-10-31 13:30:00,4.15,4.24,4.14,4.24,369400.0,2.7957,2.8563,2.789,2.8563,369400.0
2008-10-31 14:00:00,4.23,4.31,4.23,4.28,378600.0,2.8496,2.9035,2.8496,2.8833,378600.0
2008-10-31 14:30:00,4.28,4.35,4.26,4.34,468000.0,2.8833,2.9304,2.8698,2.9237,468000.0
2008-10-31 15:00:00,4.35,4.36,4.17,4.18,571200.0,2.9304,2.9372,2.8092,2.8159,571200.0
2008-10-31 15:30:00,4.18,4.22,4.05,4.13,1417200.0,2.8159,2.8429,2.7283,2.7822,1417200.0
2008-11-03 09:30:00,4.14,4.44,4.12,4.39,718400.0,2.789,2.9911,2.7755,2.9574,718400.0
2008-11-03 10:00:00,4.4,4.55,4.36,4.52,349000.0,2.9641,3.0652,2.9372,3.045,349000.0
2008-11-03 10:30:00,4.53,4.66,4.52,4.6,314000.0,3.0517,3.1393,3.045,3.0989,314000.0
2008-11-03 11:00:00,4.61,4.72,4.57,4.68,497400.0,3.1056,3.1797,3.0786,3.1527,497400.0
2008-11-03 11:30:00,4.68,4.72,4.67,4.7,405600.0,3.1527,3.1797,3.146,3.1662,405600.0
2008-11-03 12:00:00,4.7,4.77,4.69,4.76,190600.0,3.1662,3.2134,3.1595,3.2066,190600.0
2008-11-03 12:30:00,4.76,4.77,4.65,4.66,205400.0,3.2066,3.2134,3.1325,3.1393,205400.0
2008-11-03 13:00:00,4.66,4.68,4.65,4.66,121000.0,3.1393,3.1527,3.1325,3.1393,121000.0
2008-11-03 13:30:00,4.66,4.66,4.56,4.57,232800.0,3.1393,3.1393,3.0719,3.0786,232800.0
2008-11-03 14:00:00,4.57,4.59,4.47,4.52,472600.0,3.0786,3.0921,3.0113,3.045,472600.0
2008-11-03 14:30:00,4.53,4.59,4.52,4.58,228400.0,3.0517,3.0921,3.045,3.0854,228400.0
2008-11-03 15:00:00,4.58,4.6,4.53,4.58,400600.0,3.0854,3.0989,3.0517,3.0854,400600.0
2008-11-03 15:30:00,4.59,4.61,4.56,4.59,468600.0,3.0921,3.1056,3.0719,3.0921,468600.0
2008-11-04 09:30:00,4.62,4.74,4.39,4.54,356400.0,3.1123,3.1932,2.9574,3.0584,356400.0
2008-11-04 10:00:00,4.55,4.64,4.53,4.64,336000.0,3.0652,3.1258,3.0517,3.1258,336000.0
2008-11-04 10:30:00,4.64,4.78,4.64,4.74,272000.0,3.1258,3.2201,3.1258,3.1932,272000.0
2008-11-04 11:00:00,4.74,4.83,4.74,4.82,319800.0,3.1932,3.2538,3.1932,3.2471,319800.0
2008-11-04 11:30:00,4.82,4.82,4.71,4.74,236200.0,3.2471,3.2471,3.173,3.1932,236200.0
2008-11-04 12:00:00,4.74,4.84,4.7,4.81,224400.0,3.1932,3.2605,3.1662,3.2403,224400.0
2008-11-04 12:30:00,4.81,4.82,4.76,4.76,70200.0,3.2403,3.2471,3.2066,3.2066,70200.0
2008-11-04 13:00:00,4.76,4.78,4.75,4.76,144400.0,3.2066,3.2201,3.1999,3.2066,144400.0
2008-11-04 13:30:00,4.75,4.75,4.72,4.72,90800.0,3.1999,3.1999,3.1797,3.1797,90800.0
2008-11-04 14:00:00,4.72,4.77,4.7,4.77,210000.0,3.1797,3.2134,3.1662,3.2134,210000.0
2008-11-04 14:30:00,4.77,4.79,4.74,4.78,263400.0,3.2134,3.2268,3.1932,3.2201,263400.0
2008-11-04 15:00:00,4.78,4.8,4.76,4.77,253600.0,3.2201,3.2336,3.2066,3.2134,253600.0
2008-11-04 15:30:00,4.77,4.8,4.76,4.79,491400.0,3.2134,3.2336,3.2066,3.2268,491400.0
2008-11-05 09:30:00,4.79,4.83,4.73,4.76,232600.0,3.2268,3.2538,3.1864,3.2066,232600.0
2008-11-05 10:00:00,4.76,4.82,4.76,4.79,186600.0,3.2066,3.2471,3.2066,3.2268,186600.0
2008-11-05 10:30:00,4.79,4.9,4.79,4.83,222200.0,3.2268,3.3009,3.2268,3.2538,222200.0
2008-11-05 11:00:00,4.83,4.91,4.83,4.9,189200.0,3.2538,3.3077,3.2538,3.3009,189200.0
2008-11-05 11:30:00,4.89,4.89,4.84,4.85,172400.0,3.2942,3.2942,3.2605,3.2673,172400.0
2008-11-05 12:00:00,4.85,4.89,4.82,4.84,196800.0,3.2673,3.2942,3.2471,3.2605,196800.0
2008-11-05 12:30:00,4.84,4.86,4.84,4.85,129800.0,3.2605,3.274,3.2605,3.2673,129800.0
2008-11-05 13:00:00,4.85,4.87,4.82,4.82,136000.0,3.2673,3.2807,3.2471,3.2471,136000.0
2008-11-05 13:30:00,4.82,4.84,4.78,4.84,322000.0,3.2471,3.2605,3.2201,3.2605,322000.0
2008-11-05 14:00:00,4.84,4.86,4.79,4.79,290400.0,3.2605,3.274,3.2268,3.2268,290400.0
2008-11-05 14:30:00,4.79,4.82,4.76,4.77,233600.0,3.2268,3.2471,3.2066,3.2134,233600.0
2008-11-05 15:00:00,4.77,4.77,4.68,4.7,405600.0,3.2134,3.2134,3.1527,3.1662,405600.0
2008-11-05 15:30:00,4.71,4.74,4.66,4.68,598000.0,3.173,3.1932,3.1393,3.1527,598000.0
2008-11-06 09:30:00,4.68,4.91,4.59,4.61,269000.0,3.1527,3.3077,3.0921,3.1056,269000.0
2008-11-06 10:00:00,4.61,4.61,4.43,4.44,400600.0,3.1056,3.1056,2.9843,2.9911,400600.0
2008-11-06 10:30:00,4.44,4.44,4.39,4.44,223400.0,2.9911,2.9911,2.9574,2.9911,223400.0
2008-11-06 11:00:00,4.44,4.45,4.36,4.44,344400.0,2.9911,2.9978,2.9372,2.9911,344400.0
2008-11-06 11:30:00,4.44,4.44,4.38,4.4,163000.0,2.9911,2.9911,2.9506,2.9641,163000.0
2008-11-06 12:00:00,4.4,4.43,4.38,4.4,176200.0,2.9641,2.9843,2.9506,2.9641,176200.0
2008-11-06 12:30:00,4.4,4.4,4.35,4.36,116800.0,2.9641,2.9641,2.9304,2.9372,116800.0
2008-11-06 13:00:00,4.35,4.35,4.28,4.35,195000.0,2.9304,2.9304,2.8833,2.9304,195000.0
2008-11-06 13:30:00,4.34,4.35,4.27,4.3,279200.0,2.9237,2.9304,2.8765,2.8968,279200.0
2008-11-06 14:00:00,4.3,4.37,4.28,4.28,287200.0,2.8968,2.9439,2.8833,2.8833,287200.0
2008-11-06 14:30:00,4.28,4.35,4.27,4.33,378800.0,2.8833,2.9304,2.8765,2.917,378800.0
2008-11-06 15:00:00,4.33,4.34,4.29,4.3,574800.0,2.917,2.9237,2.89,2.8968,574800.0
2008-11-06 15:30:00,4.3,4.34,4.27,4.29,725600.0,2.8968,2.9237,2.8765,2.89,725600.0
2008-11-07 09:30:00,4.4,4.4,4.18,4.24,215400.0,2.9641,2.9641,2.8159,2.8563,215400.0
2008-11-07 10:00:00,4.24,4.28,4.2,4.27,550200.0,2.8563,2.8833,2.8294,2.8765,550200.0
2008-11-07 10:30:00,4.27,4.36,4.27,4.28,111400.0,2.8765,2.9372,2.8765,2.8833,111400.0
2008-11-07 11:00:00,4.27,4.31,4.26,4.27,181000.0,2.8765,2.9035,2.8698,2.8765,181000.0
2008-11-07 11:30:00,4.28,4.3,4.26,4.3,151800.0,2.8833,2.8968,2.8698,2.8968,151800.0
2008-11-07 12:00:00,4.3,4.36,4.3,4.33,336800.0,2.8968,2.9372,2.8968,2.917,336800.0
2008-11-07 12:30:00,4.32,4.37,4.27,4.33,446000.0,2.9102,2.9439,2.8765,2.917,446000.0
2008-11-07 13:00:00,4.33,4.37,4.32,4.35,170400.0,2.917,2.9439,2.9102,2.9304,170400.0
2008-11-07 13:30:00,4.35,4.36,4.33,4.36,75400.0,2.9304,2.9372,2.917,2.9372,75400.0
2008-11-07 14:00:00,4.36,4.39,4.35,4.39,197600.0,2.9372,2.9574,2.9304,2.9574,197600.0
2008-11-07 14:30:00,4.39,4.42,4.31,4.31,169000.0,2.9574,2.9776,2.9035,2.9035,169000.0
2008-11-07 15:00:00,4.31,4.4,4.3,4.32,302200.0,2.9035,2.9641,2.8968,2.9102,302200.0
2008-11-07 15:30:00,4.32,4.42,4.31,4.42,435000.0,2.9102,2.9776,2.9035,2.9776,435000.0
2008-11-10 09:30:00,4.54,4.54,4.39,4.41,159800.0,3.0584,3.0584,2.9574,2.9709,159800.0
2008-11-10 10:00:00,4.41,4.46,4.39,4.42,111400.0,2.9709,3.0045,2.9574,2.9776,111400.0
2008-11-10 10:30:00,4.42,4.43,4.4,4.42,188000.0,2.9776,2.9843,2.9641,2.9776,188000.0
2008-11-10 11:00:00,4.41,4.42,4.33,4.36,108200.0,2.9709,2.9776,2.917,2.9372,108200.0
2008-11-10 11:30:00,4.35,4.36,4.16,4.16,546400.0,2.9304,2.9372,2.8024,2.8024,546400.0
2008-11-10 12:00:00,4.17,4.2,4.12,4.12,230400.0,2.8092,2.8294,2.7755,2.7755,230400.0
2008-11-10 12:30:00,4.12,4.13,3.99,4.01,273400.0,2.7755,2.7822,2.6879,2.7014,273400.0
2008-11-10 13:00:00,4.01,4.06,4.0,4.05,437000.0,2.7014,2.7351,2.6947,2.7283,437000.0
2008-11-10 13:30:00,4.05,4.05,4.01,4.05,212400.0,2.7283,2.7283,2.7014,2.7283,212400.0
2008-11-10 14:00:00,4.05,4.07,3.98,3.99,493800.0,2.7283,2.7418,2.6812,2.6879,493800.0
2008-11-10 14:30:00,3.98,3.98,3.88,3.88,327600.0,2.6812,2.6812,2.6138,2.6138,327600.0
2008-11-10 15:00:00,3.88,3.93,3.83,3.91,586800.0,2.6138,2.6475,2.5801,2.634,586800.0
2008-11-10 15:30:00,3.92,3.97,3.8,3.92,1427400.0,2.6408,2.6744,2.5599,2.6408,1427400.0
2008-11-11 09:30:00,3.87,3.88,3.75,3.75,225400.0,2.6071,2.6138,2.5262,2.5262,225400.0
2008-11-11 10:00:00,3.75,3.9,3.75,3.87,238200.0,2.5262,2.6273,2.5262,2.6071,238200.0
2008-11-11 10:30:00,3.87,3.87,3.79,3.81,187400.0,2.6071,2.6071,2.5532,2.5667,187400.0
2008-11-11 11:00:00,3.8,3.82,3.76,3.8,114400.0,2.5599,2.5734,2.533,2.5599,114400.0
2008-11-11 11:30:00,3.8,3.8,3.75,3.75,135800.0,2.5599,2.5599,2.5262,2.5262,135800.0
2008-11-11 12:00:00,3.75,3.75,3.72,3.73,120000.0,2.5262,2.5262,2.506,2.5128,120000.0
2008-11-11 12:30:00,3.73,3.76,3.72,3.76,175200.0,2.5128,2.533,2.506,2.533,175200.0
2008-11-11 13:00:00,3.76,3.77,3.74,3.75,185200.0,2.533,2.5397,2.5195,2.5262,185200.0
2008-11-11 13:30:00,3.75,3.78,3.72,3.76,281600.0,2.5262,2.5464,2.506,2.533,281600.0
2008-11-11 14:00:00,3.76,3.89,3.76,3.89,256800.0,2.533,2.6206,2.533,2.6206,256800.0
2008-11-11 14:30:00,3.89,3.92,3.78,3.81,298000.0,2.6206,2.6408,2.5464,2.5667,298000.0
2008-11-11 15:00:00,3.8,3.86,3.79,3.83,256400.0,2.5599,2.6003,2.5532,2.5801,256400.0
2008-11-11 15:30:00,3.83,3.86,3.78,3.85,535600.0,2.5801,2.6003,2.5464,2.5936,535600.0
2008-11-12 09:30:00,3.77,3.82,3.73,3.76,273400.0,2.5397,2.5734,2.5128,2.533,273400.0
2008-11-12 10:00:00,3.76,3.85,3.75,3.8,262400.0,2.533,2.5936,2.5262,2.5599,262400.0
2008-11-12 10:30:00,3.8,3.82,3.76,3.79,170800.0,2.5599,2.5734,2.533,2.5532,170800.0
2008-11-12 11:00:00,3.78,3.83,3.76,3.83,204400.0,2.5464,2.5801,2.533,2.5801,204400.0
2008-11-12 11:30:00,3.83,3.83,3.69,3.72,324200.0,2.5801,2.5801,2.4858,2.506,324200.0
2008-11-12 12:00:00,3.73,3.73,3.67,3.72,93400.0,2.5128,2.5128,2.4723,2.506,93400.0
2008-11-12 12:30:00,3.72,3.74,3.69,3.73,92000.0,2.506,2.5195,2.4858,2.5128,92000.0
2008-11-12 13:00:00,3.73,3.75,3.69,3.69,144200.0,2.5128,2.5262,2.4858,2.4858,144200.0
2008-11-12 13:30:00,3.69,3.7,3.63,3.63,232800.0,2.4858,2.4926,2.4454,2.4454,232800.0
2008-11-12 14:00:00,3.63,3.65,3.6,3.64,210200.0,2.4454,2.4589,2.4252,2.4521,210200.0
2008-11-12 14:30:00,3.64,3.64,3.61,3.62,230200.0,2.4521,2.4521,2.4319,2.4387,230200.0
2008-11-12 15:00:00,3.62,3.64,3.6,3.62,241000.0,2.4387,2.4521,2.4252,2.4387,241000.0
2008-11-12 15:30:00,3.62,3.66,3.58,3.61,461400.0,2.4387,2.4656,2.4117,2.4319,461400.0
2008-11-13 09:30:00,3.62,3.66,3.41,3.42,323000.0,2.4387,2.4656,2.2972,2.3039,323000.0
2008-11-13 10:00:00,3.43,3.56,3.41,3.54,175000.0,2.3107,2.3982,2.2972,2.3848,175000.0
2008-11-13 10:30:00,3.54,3.54,3.42,3.44,148600.0,2.3848,2.3848,2.3039,2.3174,148600.0
2008-11-13 11:00:00,3.44,3.46,3.38,3.39,216000.0,2.3174,2.3309,2.277,2.2837,216000.0
2008-11-13 11:30:00,3.39,3.4,3.36,3.36,218200.0,2.2837,2.2905,2.2635,2.2635,218200.0
2008-11-13 12:00:00,3.36,3.38,3.29,3.3,211000.0,2.2635,2.277,2.2164,2.2231,211000.0
2008-11-13 12:30:00,3.3,3.31,3.28,3.28,471200.0,2.2231,2.2298,2.2096,2.2096,471200.0
2008-11-13 13:00:00,3.27,3.45,3.27,3.44,447000.0,2.2029,2.3241,2.2029,2.3174,447000.0
2008-11-13 13:30:00,3.44,3.53,3.44,3.45,489200.0,2.3174,2.378,2.3174,2.3241,489200.0
2008-11-13 14:00:00,3.44,3.61,3.44,3.6,288200.0,2.3174,2.4319,2.3174,2.4252,288200.0
2008-11-13 14:30:00,3.6,3.67,3.54,3.63,411400.0,2.4252,2.4723,2.3848,2.4454,411400.0
2008-11-13 15:00:00,3.63,3.68,3.51,3.65,386600.0,2.4454,2.4791,2.3646,2.4589,386600.0
2008-11-13 15:30:00,3.65,3.73,3.65,3.72,947200.0,2.4589,2.5128,2.4589,2.506,947200.0
2008-11-14 09:30:00,3.57,3.79,3.56,3.65,187600.0,2.405,2.5532,2.3982,2.4589,187600.0
2008-11-14 10:00:00,3.65,3.66,3.47,3.48,143600.0,2.4589,2.4656,2.3376,2.3443,143600.0
2008-11-14 10:30:00,3.48,3.52,3.4,3.47,164800.0,2.3443,2.3713,2.2905,2.3376,164800.0
2008-11-14 11:00:00,3.46,3.46,3.17,3.23,1094800.0,2.3309,2.3309,2.1355,2.1759,1094800.0
2008-11-14 11:30:00,3.23,3.23,3.19,3.19,213800.0,2.1759,2.1759,2.149,2.149,213800.0
2008-11-14 12:00:00,3.19,3.23,3.14,3.19,377600.0,2.149,2.1759,2.1153,2.149,377600.0
2008-11-14 12:30:00,3.19,3.3,3.17,3.3,208000.0,2.149,2.2231,2.1355,2.2231,208000.0
2008-11-14 13:00:00,3.3,3.3,3.23,3.29,287600.0,2.2231,2.2231,2.1759,2.2164,287600.0
2008-11-14 13:30:00,3.29,3.3,3.27,3.28,318800.0,2.2164,2.2231,2.2029,2.2096,318800.0
2008-11-14 14:00:00,3.28,3.36,3.26,3.35,322400.0,2.2096,2.2635,2.1961,2.2568,322400.0
2008-11-14 14:30:00,3.35,3.42,3.33,3.42,429400.0,2.2568,2.3039,2.2433,2.3039,429400.0
2008-11-14 15:00:00,3.42,3.43,3.32,3.34,714400.0,2.3039,2.3107,2.2366,2.25,714400.0
2008-11-14 15:30:00,3.33,3.34,3.22,3.23,1068400.0,2.2433,2.25,2.1692,2.1759,1068400.0
2008-11-17 09:30:00,3.15,3.32,2.91,3.19,742000.0,2.122,2.2366,1.9604,2.149,742000.0
2008-11-17 10:00:00,3.19,3.19,3.14,3.19,339800.0,2.149,2.149,2.1153,2.149,339800.0
2008-11-17 10:30:00,3.19,3.23,3.17,3.19,200600.0,2.149,2.1759,2.1355,2.149,200600.0
2008-11-17 11:00:00,3.19,3.23,3.18,3.23,172000.0,2.149,2.1759,2.1422,2.1759,172000.0
2008-11-17 11:30:00,3.23,3.27,3.19,3.27,255800.0,2.1759,2.2029,2.149,2.2029,255800.0
2008-11-17 12:00:00,3.27,3.31,3.26,3.31,258800.0,2.2029,2.2298,2.1961,2.2298,258800.0
2008-11-17 12:30:00,3.32,3.33,3.27,3.28,289000.0,2.2366,2.2433,2.2029,2.2096,289000.0
2008-11-17 13:00:00,3.27,3.28,3.21,3.23,126600.0,2.2029,2.2096,2.1625,2.1759,126600.0
2008-11-17 13:30:00,3.23,3.25,3.21,3.21,118600.0,2.1759,2.1894,2.1625,2.1625,118600.0
2008-11-17 14:00:00,3.21,3.22,3.15,3.15,253400.0,2.1625,2.1692,2.122,2.122,253400.0
2008-11-17 14:30:00,3.15,3.19,3.14,3.15,183200.0,2.122,2.149,2.1153,2.122,183200.0
2008-11-17 15:00:00,3.15,3.2,3.14,3.17,363600.0,2.122,2.1557,2.1153,2.1355,363600.0
2008-11-17 15:30:00,3.16,3.18,3.08,3.09,472600.0,2.1288,2.1422,2.0749,2.0816,472600.0
2008-11-18 09:30:00,3.09,3.09,3.0,3.06,194400.0,2.0816,2.0816,2.021,2.0614,194400.0
2008-11-18 10:00:00,3.06,3.12,3.03,3.1,217800.0,2.0614,2.1018,2.0412,2.0884,217800.0
2008-11-18 10:30:00,3.1,3.1,3.05,3.06,169400.0,2.0884,2.0884,2.0547,2.0614,169400.0
2008-11-18 11:00:00,3.06,3.07,3.05,3.06,164200.0,2.0614,2.0681,2.0547,2.0614,164200.0
2008-11-18 11:30:00,3.06,3.11,3.06,3.1,142000.0,2.0614,2.0951,2.0614,2.0884,142000.0
2008-11-18 12:00:00,3.1,3.1,3.03,3.03,135600.0,2.0884,2.0884,2.0412,2.0412,135600.0
2008-11-18 12:30:00,3.03,3.03,2.96,2.99,164000.0,2.0412,2.0412,1.994,2.0143,164000.0
2008-11-18 13:00:00,2.99,3.0,2.96,2.98,236600.0,2.0143,2.021,1.994,2.0075,236600.0
2008-11-18 13:30:00,2.98,3.01,2.96,3.01,289000.0,2.0075,2.0277,1.994,2.0277,289000.0
2008-11-18 14:00:00,3.01,3.03,3.0,3.01,316800.0,2.0277,2.0412,2.021,2.0277,316800.0
2008-11-18 14:30:00,3.01,3.01,2.95,2.97,326200.0,2.0277,2.0277,1.9873,2.0008,326200.0
2008-11-18 15:00:00,2.97,3.03,2.97,2.99,341000.0,2.0008,2.0412,2.0008,2.0143,341000.0
2008-11-18 15:30:00,3.0,3.04,2.97,3.01,816200.0,2.021,2.0479,2.0008,2.0277,816200.0
2008-11-19 09:30:00,3.04,3.08,2.94,2.98,417800.0,2.0479,2.0749,1.9806,2.0075,417800.0
2008-11-19 10:00:00,2.98,3.01,2.94,2.98,200000.0,2.0075,2.0277,1.9806,2.0075,200000.0
2008-11-19 10:30:00,2.98,2.98,2.77,2.82,430000.0,2.0075,2.0075,1.866,1.8997,430000.0
2008-11-19 11:00:00,2.82,2.86,2.8,2.8,163800.0,1.8997,1.9267,1.8863,1.8863,163800.0
2008-11-19 11:30:00,2.81,2.84,2.8,2.83,255600.0,1.893,1.9132,1.8863,1.9065,255600.0
2008-11-19 12:00:00,2.83,2.85,2.78,2.78,251600.0,1.9065,1.9199,1.8728,1.8728,251600.0
2008-11-19 12:30:00,2.79,2.86,2.79,2.8,210200.0,1.8795,1.9267,1.8795,1.8863,210200.0
2008-11-19 13:00:00,2.79,2.82,2.76,2.76,183400.0,1.8795,1.8997,1.8593,1.8593,183400.0
2008-11-19 13:30:00,2.76,2.79,2.72,2.76,271400.0,1.8593,1.8795,1.8324,1.8593,271400.0
2008-11-19 14:00:00,2.76,2.76,2.71,2.72,277200.0,1.8593,1.8593,1.8256,1.8324,277200.0
2008-11-19 14:30:00,2.72,2.76,2.69,2.73,334200.0,1.8324,1.8593,1.8122,1.8391,334200.0
2008-11-19 15:00:00,2.73,2.73,2.63,2.65,764400.0,1.8391,1.8391,1.7717,1.7852,764400.0
2008-11-19 15:30:00,2.65,2.69,2.63,2.65,696600.0,1.7852,1.8122,1.7717,1.7852,696600.0
2008-11-20 09:30:00,2.63,2.77,2.48,2.5,1122200.0,1.7717,1.866,1.6707,1.6842,1122200.0
2008-11-20 10:00:00,2.5,2.51,2.43,2.5,606000.0,1.6842,1.6909,1.637,1.6842,606000.0
2008-11-20 10:30:00,2.5,2.57,2.46,2.52,836800.0,1.6842,1.7313,1.6572,1.6976,836800.0
2008-11-20 11:00:00,2.52,2.52,2.4,2.47,906800.0,1.6976,1.6976,1.6168,1.6639,906800.0
2008-11-20 11:30:00,2.47,2.48,2.45,2.45,517200.0,1.6639,1.6707,1.6505,1.6505,517200.0
2008-11-20 12:00:00,2.45,2.47,2.42,2.47,666200.0,1.6505,1.6639,1.6303,1.6639,666200.0
2008-11-20 12:30:00,2.47,2.52,2.44,2.5,621000.0,1.6639,1.6976,1.6437,1.6842,621000.0
2008-11-20 13:00:00,2.49,2.53,2.47,2.49,357000.0,1.6774,1.7044,1.6639,1.6774,357000.0
2008-11-20 13:30:00,2.48,2.52,2.47,2.5,439800.0,1.6707,1.6976,1.6639,1.6842,439800.0
2008-11-20 14:00:00,2.5,2.5,2.47,2.47,361600.0,1.6842,1.6842,1.6639,1.6639,361600.0
2008-11-20 14:30:00,2.47,2.48,2.45,2.47,296600.0,1.6639,1.6707,1.6505,1.6639,296600.0
2008-11-20 15:00:00,2.47,2.51,2.47,2.48,532600.0,1.6639,1.6909,1.6639,1.6707,532600.0
2008-11-20 15:30:00,2.48,2.5,2.38,2.38,808600.0,1.6707,1.6842,1.6033,1.6033,808600.0
2008-11-21 09:30:00,2.43,2.5,2.31,2.35,371000.0,1.637,1.6842,1.5562,1.5831,371000.0
2008-11-21 10:00:00,2.35,2.45,2.34,2.36,412000.0,1.5831,1.6505,1.5764,1.5898,412000.0
2008-11-21 10:30:00,2.36,2.42,2.36,2.36,432000.0,1.5898,1.6303,1.5898,1.5898,432000.0
2008-11-21 11:00:00,2.36,2.36,2.33,2.34,356200.0,1.5898,1.5898,1.5696,1.5764,356200.0
2008-11-21 11:30:00,2.34,2.34,2.23,2.25,506800.0,1.5764,1.5764,1.5023,1.5157,506800.0
2008-11-21 12:00:00,2.25,2.27,2.19,2.2,658400.0,1.5157,1.5292,1.4753,1.4821,658400.0
2008-11-21 12:30:00,2.2,2.25,2.19,2.23,604200.0,1.4821,1.5157,1.4753,1.5023,604200.0
2008-11-21 13:00:00,2.23,2.23,2.21,2.23,464400.0,1.5023,1.5023,1.4888,1.5023,464400.0
2008-11-21 13:30:00,2.23,2.25,2.18,2.18,298600.0,1.5023,1.5157,1.4686,1.4686,298600.0
2008-11-21 14:00:00,2.18,2.25,2.18,2.23,302600.0,1.4686,1.5157,1.4686,1.5023,302600.0
2008-11-21 14:30:00,2.23,2.27,2.22,2.26,327600.0,1.5023,1.5292,1.4955,1.5225,327600.0
2008-11-21 15:00:00,2.26,2.4,2.25,2.38,568400.0,1.5225,1.6168,1.5157,1.6033,568400.0
2008-11-21 15:30:00,2.38,2.5,2.35,2.45,826800.0,1.6033,1.6842,1.5831,1.6505,826800.0
2008-11-24 09:30:00,2.51,2.79,2.51,2.78,694200.0,1.6909,1.8795,1.6909,1.8728,694200.0
2008-11-24 10:00:00,2.79,2.87,2.69,2.82,702400.0,1.8795,1.9334,1.8122,1.8997,702400.0
2008-11-24 10:30:00,2.83,2.86,2.75,2.78,586200.0,1.9065,1.9267,1.8526,1.8728,586200.0
2008-11-24 11:00:00,2.79,2.86,2.78,2.84,345000.0,1.8795,1.9267,1.8728,1.9132,345000.0
2008-11-24 11:30:00,2.84,2.98,2.8,2.97,357400.0,1.9132,2.0075,1.8863,2.0008,357400.0
2008-11-24 12:00:00,2.97,2.98,2.9,2.96,393600.0,2.0008,2.0075,1.9536,1.994,393600.0
2008-11-24 12:30:00,2.96,3.06,2.96,3.06,520400.0,1.994,2.0614,1.994,2.0614,520400.0
2008-11-24 13:00:00,3.06,3.1,3.05,3.1,329600.0,2.0614,2.0884,2.0547,2.0884,329600.0
2008-11-24 13:30:00,3.1,3.37,3.07,3.27,3075000.0,2.0884,2.2702,2.0681,2.2029,3075000.0
2008-11-24 14:00:00,3.27,3.28,3.09,3.11,812000.0,2.2029,2.2096,2.0816,2.0951,812000.0
2008-11-24 14:30:00,3.11,3.17,3.01,3.17,867400.0,2.0951,2.1355,2.0277,2.1355,867400.0
2008-11-24 15:00:00,3.17,3.44,3.16,3.43,932200.0,2.1355,2.3174,2.1288,2.3107,932200.0
2008-11-24 15:30:00,3.43,3.43,3.21,3.32,1082600.0,2.3107,2.3107,2.1625,2.2366,1082600.0
2008-11-25 09:30:00,3.56,3.65,3.46,3.46,863200.0,2.3982,2.4589,2.3309,2.3309,863200.0
2008-11-25 10:00:00,3.46,3.54,3.46,3.52,835600.0,2.3309,2.3848,2.3309,2.3713,835600.0
2008-11-25 10:30:00,3.53,3.57,3.51,3.51,354200.0,2.378,2.405,2.3646,2.3646,354200.0
2008-11-25 11:00:00,3.51,3.52,3.35,3.35,593000.0,2.3646,2.3713,2.2568,2.2568,593000.0
2008-11-25 11:30:00,3.35,3.41,3.33,3.4,512000.0,2.2568,2.2972,2.2433,2.2905,512000.0
2008-11-25 12:00:00,3.4,3.42,3.37,3.41,324800.0,2.2905,2.3039,2.2702,2.2972,324800.0
2008-11-25 12:30:00,3.4,3.44,3.34,3.36,240600.0,2.2905,2.3174,2.25,2.2635,240600.0
2008-11-25 13:00:00,3.37,3.37,3.3,3.33,237600.0,2.2702,2.2702,2.2231,2.2433,237600.0
2008-11-25 13:30:00,3.33,3.36,3.23,3.23,347600.0,2.2433,2.2635,2.1759,2.1759,347600.0
2008-11-25 14:00:00,3.24,3.26,3.16,3.24,424600.0,2.1827,2.1961,2.1288,2.1827,424600.0
2008-11-25 14:30:00,3.24,3.32,3.23,3.32,414000.0,2.1827,2.2366,2.1759,2.2366,414000.0
2008-11-25 15:00:00,3.31,3.39,3.3,3.35,645600.0,2.2298,2.2837,2.2231,2.2568,645600.0
2008-11-25 15:30:00,3.34,3.41,3.3,3.39,1007800.0,2.25,2.2972,2.2231,2.2837,1007800.0
2008-11-26 09:30:00,3.35,3.37,3.32,3.34,268200.0,2.2568,2.2702,2.2366,2.25,268200.0
2008-11-26 10:00:00,3.34,3.38,3.32,3.37,276000.0,2.25,2.277,2.2366,2.2702,276000.0
2008-11-26 10:30:00,3.38,3.51,3.37,3.51,276600.0,2.277,2.3646,2.2702,2.3646,276600.0
2008-11-26 11:00:00,3.51,3.55,3.45,3.54,175600.0,2.3646,2.3915,2.3241,2.3848,175600.0
2008-11-26 11:30:00,3.54,3.65,3.53,3.65,257600.0,2.3848,2.4589,2.378,2.4589,257600.0
2008-11-26 12:00:00,3.64,3.69,3.64,3.67,381600.0,2.4521,2.4858,2.4521,2.4723,381600.0
2008-11-26 12:30:00,3.67,3.68,3.63,3.66,269800.0,2.4723,2.4791,2.4454,2.4656,269800.0
2008-11-26 13:00:00,3.66,3.69,3.61,3.63,217800.0,2.4656,2.4858,2.4319,2.4454,217800.0
2008-11-26 13:30:00,3.63,3.63,3.53,3.53,265600.0,2.4454,2.4454,2.378,2.378,265600.0
2008-11-26 14:00:00,3.53,3.62,3.48,3.6,435800.0,2.378,2.4387,2.3443,2.4252,435800.0
2008-11-26 14:30:00,3.6,3.73,3.6,3.72,940400.0,2.4252,2.5128,2.4252,2.506,940400.0
2008-11-26 15:00:00,3.71,3.82,3.69,3.73,1025600.0,2.4993,2.5734,2.4858,2.5128,1025600.0
2008-11-26 15:30:00,3.73,3.77,3.64,3.66,705000.0,2.5128,2.5397,2.4521,2.4656,705000.0
2008-11-28 09:30:00,3.62,3.62,3.42,3.43,236200.0,2.4387,2.4387,2.3039,2.3107,236200.0
2008-11-28 10:00:00,3.43,3.48,3.37,3.37,183800.0,2.3107,2.3443,2.2702,2.2702,183800.0
2008-11-28 10:30:00,3.37,3.37,3.3,3.31,219600.0,2.2702,2.2702,2.2231,2.2298,219600.0
2008-11-28 11:00:00,3.31,3.37,3.27,3.36,156200.0,2.2298,2.2702,2.2029,2.2635,156200.0
2008-11-28 11:30:00,3.36,3.38,3.3,3.38,123800.0,2.2635,2.277,2.2231,2.277,123800.0
2008-11-28 12:00:00,3.38,3.44,3.37,3.44,321800.0,2.277,2.3174,2.2702,2.3174,321800.0
2008-11-28 12:30:00,3.43,3.49,3.4,3.48,343600.0,2.3107,2.3511,2.2905,2.3443,343600.0
2008-11-28 13:00:00,3.51,3.51,3.51,3.51,269400.0,2.3646,2.3646,2.3646,2.3646,269400.0
2008-11-28 13:30:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:00:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:30:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:00:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:30:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-12-01 09:30:00,3.52,3.52,3.14,3.14,529600.0,2.3713,2.3713,2.1153,2.1153,529600.0
2008-12-01 10:00:00,3.15,3.25,3.14,3.18,231400.0,2.122,2.1894,2.1153,2.1422,231400.0
2008-12-01 10:30:00,3.18,3.22,3.15,3.17,174200.0,2.1422,2.1692,2.122,2.1355,174200.0
2008-12-01 11:00:00,3.17,3.19,3.16,3.17,143800.0,2.1355,2.149,2.1288,2.1355,143800.0
2008-12-01 11:30:00,3.17,3.18,3.09,3.09,149200.0,2.1355,2.1422,2.0816,2.0816,149200.0
2008-12-01 12:00:00,3.09,3.1,3.0,3.01,444800.0,2.0816,2.0884,2.021,2.0277,444800.0
2008-12-01 12:30:00,3.02,3.09,3.01,3.09,265800.0,2.0345,2.0816,2.0277,2.0816,265800.0
2008-12-01 13:00:00,3.08,3.12,3.07,3.11,153800.0,2.0749,2.1018,2.0681,2.0951,153800.0
2008-12-01 13:30:00,3.11,3.17,3.1,3.14,487400.0,2.0951,2.1355,2.0884,2.1153,487400.0
2008-12-01 14:00:00,3.14,3.15,3.09,3.13,270600.0,2.1153,2.122,2.0816,2.1086,270600.0
2008-12-01 14:30:00,3.13,3.19,3.12,3.15,283600.0,2.1086,2.149,2.1018,2.122,283600.0
2008-12-01 15:00:00,3.15,3.2,3.13,3.19,836800.0,2.122,2.1557,2.1086,2.149,836800.0
2008-12-01 15:30:00,3.19,3.22,3.08,3.1,1098800.0,2.149,2.1692,2.0749,2.0884,1098800.0
2008-12-02 09:30:00,3.39,3.61,3.31,3.46,1033000.0,2.2837,2.4319,2.2298,2.3309,1033000.0
2008-12-02 10:00:00,3.46,3.75,3.44,3.74,937400.0,2.3309,2.5262,2.3174,2.5195,937400.0
2008-12-02 10:30:00,3.75,3.85,3.69,3.72,946000.0,2.5262,2.5936,2.4858,2.506,946000.0
2008-12-02 11:00:00,3.72,3.75,3.68,3.71,722400.0,2.506,2.5262,2.4791,2.4993,722400.0
2008-12-02 11:30:00,3.71,3.88,3.69,3.81,449800.0,2.4993,2.6138,2.4858,2.5667,449800.0
2008-12-02 12:00:00,3.82,3.91,3.78,3.85,438000.0,2.5734,2.634,2.5464,2.5936,438000.0
2008-12-02 12:30:00,3.85,3.98,3.83,3.94,483400.0,2.5936,2.6812,2.5801,2.6542,483400.0
2008-12-02 13:00:00,3.94,3.94,3.81,3.81,451400.0,2.6542,2.6542,2.5667,2.5667,451400.0
2008-12-02 13:30:00,3.82,3.83,3.59,3.6,630400.0,2.5734,2.5801,2.4185,2.4252,630400.0
2008-12-02 14:00:00,3.59,3.62,3.51,3.56,760400.0,2.4185,2.4387,2.3646,2.3982,760400.0
2008-12-02 14:30:00,3.55,3.75,3.54,3.71,571200.0,2.3915,2.5262,2.3848,2.4993,571200.0
2008-12-02 15:00:00,3.71,3.73,3.58,3.69,740200.0,2.4993,2.5128,2.4117,2.4858,740200.0
2008-12-02 15:30:00,3.69,3.77,3.6,3.76,1415000.0,2.4858,2.5397,2.4252,2.533,1415000.0
2008-12-03 09:30:00,3.68,3.69,3.53,3.63,501600.0,2.4791,2.4858,2.378,2.4454,501600.0
2008-12-03 10:00:00,3.62,3.64,3.5,3.61,575600.0,2.4387,2.4521,2.3578,2.4319,575600.0
2008-12-03 10:30:00,3.61,3.76,3.6,3.76,405000.0,2.4319,2.533,2.4252,2.533,405000.0
2008-12-03 11:00:00,3.76,3.79,3.67,3.73,198200.0,2.533,2.5532,2.4723,2.5128,198200.0
2008-12-03 11:30:00,3.73,3.81,3.71,3.8,204200.0,2.5128,2.5667,2.4993,2.5599,204200.0
2008-12-03 12:00:00,3.79,3.8,3.67,3.76,251200.0,2.5532,2.5599,2.4723,2.533,251200.0
2008-12-03 12:30:00,3.76,3.79,3.71,3.73,255400.0,2.533,2.5532,2.4993,2.5128,255400.0
2008-12-03 13:00:00,3.73,3.77,3.65,3.65,216000.0,2.5128,2.5397,2.4589,2.4589,216000.0
2008-12-03 13:30:00,3.65,3.69,3.61,3.67,328800.0,2.4589,2.4858,2.4319,2.4723,328800.0
2008-12-03 14:00:00,3.66,3.83,3.63,3.78,436800.0,2.4656,2.5801,2.4454,2.5464,436800.0
2008-12-03 14:30:00,3.78,3.85,3.73,3.76,299000.0,2.5464,2.5936,2.5128,2.533,299000.0
2008-12-03 15:00:00,3.76,3.86,3.7,3.8,438600.0,2.533,2.6003,2.4926,2.5599,438600.0
2008-12-03 15:30:00,3.8,3.88,3.77,3.84,869400.0,2.5599,2.6138,2.5397,2.5869,869400.0
2008-12-04 09:30:00,4.24,4.46,4.07,4.23,2326200.0,2.8563,3.0045,2.7418,2.8496,2326200.0
2008-12-04 10:00:00,4.24,4.27,4.02,4.21,1081400.0,2.8563,2.8765,2.7081,2.8361,1081400.0
2008-12-04 10:30:00,4.21,4.43,4.19,4.43,615600.0,2.8361,2.9843,2.8226,2.9843,615600.0
2008-12-04 11:00:00,4.42,4.46,4.26,4.28,599600.0,2.9776,3.0045,2.8698,2.8833,599600.0
2008-12-04 11:30:00,4.29,4.3,4.2,4.24,397000.0,2.89,2.8968,2.8294,2.8563,397000.0
2008-12-04 12:00:00,4.24,4.26,4.2,4.23,713800.0,2.8563,2.8698,2.8294,2.8496,713800.0
2008-12-04 12:30:00,4.23,4.27,4.22,4.27,439800.0,2.8496,2.8765,2.8429,2.8765,439800.0
2008-12-04 13:00:00,4.27,4.28,4.24,4.25,349200.0,2.8765,2.8833,2.8563,2.8631,349200.0
2008-12-04 13:30:00,4.24,4.27,4.23,4.24,280200.0,2.8563,2.8765,2.8496,2.8563,280200.0
2008-12-04 14:00:00,4.24,4.28,4.22,4.25,642600.0,2.8563,2.8833,2.8429,2.8631,642600.0
2008-12-04 14:30:00,4.26,4.31,4.2,4.23,495400.0,2.8698,2.9035,2.8294,2.8496,495400.0
2008-12-04 15:00:00,4.23,4.24,3.98,4.02,1014800.0,2.8496,2.8563,2.6812,2.7081,1014800.0
2008-12-04 15:30:00,4.02,4.13,4.01,4.09,1001000.0,2.7081,2.7822,2.7014,2.7553,1001000.0
2008-12-05 09:30:00,4.03,4.16,3.85,4.09,797800.0,2.7149,2.8024,2.5936,2.7553,797800.0
2008-12-05 10:00:00,4.07,4.17,4.04,4.08,477600.0,2.7418,2.8092,2.7216,2.7485,477600.0
2008-12-05 10:30:00,4.08,4.32,4.08,4.23,552800.0,2.7485,2.9102,2.7485,2.8496,552800.0
2008-12-05 11:00:00,4.23,4.25,4.04,4.09,339600.0,2.8496,2.8631,2.7216,2.7553,339600.0
2008-12-05 11:30:00,4.09,4.16,4.04,4.1,476000.0,2.7553,2.8024,2.7216,2.762,476000.0
2008-12-05 12:00:00,4.1,4.22,4.1,4.21,245200.0,2.762,2.8429,2.762,2.8361,245200.0
2008-12-05 12:30:00,4.21,4.21,4.07,4.13,354800.0,2.8361,2.8361,2.7418,2.7822,354800.0
2008-12-05 13:00:00,4.13,4.2,4.11,4.13,429400.0,2.7822,2.8294,2.7688,2.7822,429400.0
2008-12-05 13:30:00,4.13,4.25,4.13,4.18,276800.0,2.7822,2.8631,2.7822,2.8159,276800.0
2008-12-05 14:00:00,4.18,4.22,4.12,4.18,345200.0,2.8159,2.8429,2.7755,2.8159,345200.0
2008-12-05 14:30:00,4.18,4.42,4.18,4.33,604000.0,2.8159,2.9776,2.8159,2.917,604000.0
2008-12-05 15:00:00,4.34,4.42,4.27,4.35,640400.0,2.9237,2.9776,2.8765,2.9304,640400.0
2008-12-05 15:30:00,4.35,4.62,4.33,4.61,1538600.0,2.9304,3.1123,2.917,3.1056,1538600.0
2008-12-08 09:30:00,4.96,4.98,4.81,4.81,1502000.0,3.3414,3.3548,3.2403,3.2403,1502000.0
2008-12-08 10:00:00,4.81,4.81,4.61,4.67,1757200.0,3.2403,3.2403,3.1056,3.146,1757200.0
2008-12-08 10:30:00,4.68,4.75,4.57,4.59,1159600.0,3.1527,3.1999,3.0786,3.0921,1159600.0
2008-12-08 11:00:00,4.58,4.6,4.34,4.43,854600.0,3.0854,3.0989,2.9237,2.9843,854600.0
2008-12-08 11:30:00,4.42,4.46,4.28,4.3,663400.0,2.9776,3.0045,2.8833,2.8968,663400.0
2008-12-08 12:00:00,4.3,4.42,4.22,4.42,512400.0,2.8968,2.9776,2.8429,2.9776,512400.0
2008-12-08 12:30:00,4.42,4.56,4.42,4.52,550000.0,2.9776,3.0719,2.9776,3.045,550000.0
2008-12-08 13:00:00,4.52,4.58,4.48,4.54,506600.0,3.045,3.0854,3.018,3.0584,506600.0
2008-12-08 13:30:00,4.53,4.54,4.45,4.53,797200.0,3.0517,3.0584,2.9978,3.0517,797200.0
2008-12-08 14:00:00,4.53,4.73,4.5,4.71,825800.0,3.0517,3.1864,3.0315,3.173,825800.0
2008-12-08 14:30:00,4.71,4.73,4.56,4.61,713600.0,3.173,3.1864,3.0719,3.1056,713600.0
2008-12-08 15:00:00,4.61,4.61,4.4,4.48,1076200.0,3.1056,3.1056,2.9641,3.018,1076200.0
2008-12-08 15:30:00,4.48,4.48,4.17,4.28,1653000.0,3.018,3.018,2.8092,2.8833,1653000.0
2008-12-09 09:30:00,4.33,4.4,4.24,4.29,296200.0,2.917,2.9641,2.8563,2.89,296200.0
2008-12-09 10:00:00,4.3,4.49,4.29,4.43,288800.0,2.8968,3.0247,2.89,2.9843,288800.0
2008-12-09 10:30:00,4.43,4.52,4.42,4.49,266400.0,2.9843,3.045,2.9776,3.0247,266400.0
2008-12-09 11:00:00,4.48,4.51,4.26,4.26,208400.0,3.018,3.0382,2.8698,2.8698,208400.0
2008-12-09 11:30:00,4.25,4.35,4.25,4.33,176600.0,2.8631,2.9304,2.8631,2.917,176600.0
2008-12-09 12:00:00,4.33,4.35,4.24,4.25,87200.0,2.917,2.9304,2.8563,2.8631,87200.0
2008-12-09 12:30:00,4.25,4.32,4.17,4.17,174400.0,2.8631,2.9102,2.8092,2.8092,174400.0
2008-12-09 13:00:00,4.18,4.21,4.06,4.09,205800.0,2.8159,2.8361,2.7351,2.7553,205800.0
2008-12-09 13:30:00,4.09,4.15,4.04,4.08,225200.0,2.7553,2.7957,2.7216,2.7485,225200.0
2008-12-09 14:00:00,4.08,4.1,3.94,3.97,304400.0,2.7485,2.762,2.6542,2.6744,304400.0
2008-12-09 14:30:00,3.97,4.1,3.94,4.1,389600.0,2.6744,2.762,2.6542,2.762,389600.0
2008-12-09 15:00:00,4.1,4.13,4.02,4.03,603200.0,2.762,2.7822,2.7081,2.7149,603200.0
2008-12-09 15:30:00,4.03,4.03,3.97,4.02,696600.0,2.7149,2.7149,2.6744,2.7081,696600.0
2008-12-10 09:30:00,4.06,4.15,3.94,4.0,240400.0,2.7351,2.7957,2.6542,2.6947,240400.0
2008-12-10 10:00:00,4.0,4.22,4.0,4.19,249400.0,2.6947,2.8429,2.6947,2.8226,249400.0
2008-12-10 10:30:00,4.2,4.29,4.18,4.25,473400.0,2.8294,2.89,2.8159,2.8631,473400.0
2008-12-10 11:00:00,4.25,4.28,4.2,4.21,250800.0,2.8631,2.8833,2.8294,2.8361,250800.0
2008-12-10 11:30:00,4.22,4.28,4.18,4.27,237000.0,2.8429,2.8833,2.8159,2.8765,237000.0
2008-12-10 12:00:00,4.27,4.38,4.23,4.23,206000.0,2.8765,2.9506,2.8496,2.8496,206000.0
2008-12-10 12:30:00,4.23,4.24,4.17,4.18,106400.0,2.8496,2.8563,2.8092,2.8159,106400.0
2008-12-10 13:00:00,4.18,4.2,4.17,4.18,186200.0,2.8159,2.8294,2.8092,2.8159,186200.0
2008-12-10 13:30:00,4.18,4.18,4.07,4.1,217200.0,2.8159,2.8159,2.7418,2.762,217200.0
2008-12-10 14:00:00,4.09,4.14,4.06,4.1,220600.0,2.7553,2.789,2.7351,2.762,220600.0
2008-12-10 14:30:00,4.1,4.22,4.09,4.17,321000.0,2.762,2.8429,2.7553,2.8092,321000.0
2008-12-10 15:00:00,4.18,4.28,4.17,4.27,329600.0,2.8159,2.8833,2.8092,2.8765,329600.0
2008-12-10 15:30:00,4.27,4.29,4.23,4.27,345400.0,2.8765,2.89,2.8496,2.8765,345400.0
2008-12-11 09:30:00,4.24,4.24,4.02,4.13,318400.0,2.8563,2.8563,2.7081,2.7822,318400.0
2008-12-11 10:00:00,4.13,4.32,4.08,4.29,451000.0,2.7822,2.9102,2.7485,2.89,451000.0
2008-12-11 10:30:00,4.29,4.3,4.21,4.22,204000.0,2.89,2.8968,2.8361,2.8429,204000.0
2008-12-11 11:00:00,4.21,4.22,4.1,4.1,104600.0,2.8361,2.8429,2.762,2.762,104600.0
2008-12-11 11:30:00,4.1,4.16,4.09,4.16,91600.0,2.762,2.8024,2.7553,2.8024,91600.0
2008-12-11 12:00:00,4.16,4.18,4.11,4.13,77400.0,2.8024,2.8159,2.7688,2.7822,77400.0
2008-12-11 12:30:00,4.13,4.18,4.1,4.18,88000.0,2.7822,2.8159,2.762,2.8159,88000.0
2008-12-11 13:00:00,4.18,4.18,4.08,4.09,64400.0,2.8159,2.8159,2.7485,2.7553,64400.0
2008-12-11 13:30:00,4.09,4.12,4.06,4.06,79400.0,2.7553,2.7755,2.7351,2.7351,79400.0
2008-12-11 14:00:00,4.06,4.07,4.02,4.03,116600.0,2.7351,2.7418,2.7081,2.7149,116600.0
2008-12-11 14:30:00,4.03,4.06,3.89,3.89,235200.0,2.7149,2.7351,2.6206,2.6206,235200.0
2008-12-11 15:00:00,3.89,3.92,3.84,3.92,492000.0,2.6206,2.6408,2.5869,2.6408,492000.0
2008-12-11 15:30:00,3.92,3.95,3.84,3.92,522800.0,2.6408,2.661,2.5869,2.6408,522800.0
2008-12-12 09:30:00,3.77,3.91,3.74,3.85,294600.0,2.5397,2.634,2.5195,2.5936,294600.0
2008-12-12 10:00:00,3.85,3.96,3.85,3.93,251400.0,2.5936,2.6677,2.5936,2.6475,251400.0
2008-12-12 10:30:00,3.94,3.98,3.89,3.96,367600.0,2.6542,2.6812,2.6206,2.6677,367600.0
2008-12-12 11:00:00,3.96,3.97,3.89,3.9,178200.0,2.6677,2.6744,2.6206,2.6273,178200.0
2008-12-12 11:30:00,3.9,3.95,3.89,3.93,117000.0,2.6273,2.661,2.6206,2.6475,117000.0
2008-12-12 12:00:00,3.94,4.01,3.94,4.0,183200.0,2.6542,2.7014,2.6542,2.6947,183200.0
2008-12-12 12:30:00,3.99,4.14,3.98,4.12,285000.0,2.6879,2.789,2.6812,2.7755,285000.0
2008-12-12 13:00:00,4.12,4.15,4.03,4.07,301800.0,2.7755,2.7957,2.7149,2.7418,301800.0
2008-12-12 13:30:00,4.07,4.08,3.97,4.02,267000.0,2.7418,2.7485,2.6744,2.7081,267000.0
2008-12-12 14:00:00,4.02,4.09,4.0,4.02,306200.0,2.7081,2.7553,2.6947,2.7081,306200.0
2008-12-12 14:30:00,4.02,4.1,3.96,4.07,340600.0,2.7081,2.762,2.6677,2.7418,340600.0
2008-12-12 15:00:00,4.07,4.12,4.03,4.08,259200.0,2.7418,2.7755,2.7149,2.7485,259200.0
2008-12-12 15:30:00,4.09,4.13,4.04,4.12,436000.0,2.7553,2.7822,2.7216,2.7755,436000.0
2008-12-15 09:30:00,4.12,4.15,3.97,3.97,286200.0,2.7755,2.7957,2.6744,2.6744,286200.0
2008-12-15 10:00:00,3.98,3.98,3.84,3.89,266200.0,2.6812,2.6812,2.5869,2.6206,266200.0
2008-12-15 10:30:00,3.89,3.94,3.84,3.84,179800.0,2.6206,2.6542,2.5869,2.5869,179800.0
2008-12-15 11:00:00,3.84,3.86,3.8,3.81,159600.0,2.5869,2.6003,2.5599,2.5667,159600.0
2008-12-15 11:30:00,3.81,3.85,3.79,3.82,130400.0,2.5667,2.5936,2.5532,2.5734,130400.0
2008-12-15 12:00:00,3.82,3.82,3.79,3.8,133400.0,2.5734,2.5734,2.5532,2.5599,133400.0
2008-12-15 12:30:00,3.8,3.81,3.75,3.76,142200.0,2.5599,2.5667,2.5262,2.533,142200.0
2008-12-15 13:00:00,3.75,3.82,3.75,3.81,207000.0,2.5262,2.5734,2.5262,2.5667,207000.0
2008-12-15 13:30:00,3.81,3.87,3.81,3.86,292600.0,2.5667,2.6071,2.5667,2.6003,292600.0
2008-12-15 14:00:00,3.85,3.87,3.78,3.79,192600.0,2.5936,2.6071,2.5464,2.5532,192600.0
2008-12-15 14:30:00,3.78,3.81,3.73,3.73,192600.0,2.5464,2.5667,2.5128,2.5128,192600.0
2008-12-15 15:00:00,3.73,3.75,3.68,3.7,229800.0,2.5128,2.5262,2.4791,2.4926,229800.0
2008-12-15 15:30:00,3.7,3.78,3.69,3.73,464200.0,2.4926,2.5464,2.4858,2.5128,464200.0
2008-12-16 09:30:00,3.78,3.81,3.69,3.72,252600.0,2.5464,2.5667,2.4858,2.506,252600.0
2008-12-16 10:00:00,3.72,3.77,3.69,3.73,118800.0,2.506,2.5397,2.4858,2.5128,118800.0
2008-12-16 10:30:00,3.73,3.76,3.72,3.75,132400.0,2.5128,2.533,2.506,2.5262,132400.0
2008-12-16 11:00:00,3.75,3.76,3.73,3.75,76400.0,2.5262,2.533,2.5128,2.5262,76400.0
2008-12-16 11:30:00,3.75,3.78,3.74,3.76,321000.0,2.5262,2.5464,2.5195,2.533,321000.0
2008-12-16 12:00:00,3.76,3.8,3.75,3.8,194600.0,2.533,2.5599,2.5262,2.5599,194600.0
2008-12-16 12:30:00,3.8,3.8,3.73,3.73,130600.0,2.5599,2.5599,2.5128,2.5128,130600.0
2008-12-16 13:00:00,3.73,3.79,3.72,3.77,179400.0,2.5128,2.5532,2.506,2.5397,179400.0
2008-12-16 13:30:00,3.77,3.77,3.73,3.73,127200.0,2.5397,2.5397,2.5128,2.5128,127200.0
2008-12-16 14:00:00,3.73,3.83,3.73,3.81,126200.0,2.5128,2.5801,2.5128,2.5667,126200.0
2008-12-16 14:30:00,3.81,3.89,3.77,3.87,471200.0,2.5667,2.6206,2.5397,2.6071,471200.0
2008-12-16 15:00:00,3.88,3.98,3.84,3.95,427400.0,2.6138,2.6812,2.5869,2.661,427400.0
2008-12-16 15:30:00,3.95,4.0,3.93,3.98,419200.0,2.661,2.6947,2.6475,2.6812,419200.0
2008-12-17 09:30:00,3.93,4.0,3.87,3.98,172400.0,2.6475,2.6947,2.6071,2.6812,172400.0
2008-12-17 10:00:00,3.98,3.98,3.9,3.9,206800.0,2.6812,2.6812,2.6273,2.6273,206800.0
2008-12-17 10:30:00,3.9,4.0,3.9,3.98,229400.0,2.6273,2.6947,2.6273,2.6812,229400.0
2008-12-17 11:00:00,3.98,4.0,3.97,3.97,93200.0,2.6812,2.6947,2.6744,2.6744,93200.0
2008-12-17 11:30:00,3.97,4.0,3.94,3.97,124200.0,2.6744,2.6947,2.6542,2.6744,124200.0
2008-12-17 12:00:00,3.97,4.03,3.96,4.01,150200.0,2.6744,2.7149,2.6677,2.7014,150200.0
2008-12-17 12:30:00,4.01,4.07,4.0,4.03,207000.0,2.7014,2.7418,2.6947,2.7149,207000.0
2008-12-17 13:00:00,4.03,4.1,4.03,4.08,207200.0,2.7149,2.762,2.7149,2.7485,207200.0
2008-12-17 13:30:00,4.07,4.21,4.07,4.14,251600.0,2.7418,2.8361,2.7418,2.789,251600.0
2008-12-17 14:00:00,4.14,4.18,4.08,4.08,209400.0,2.789,2.8159,2.7485,2.7485,209400.0
2008-12-17 14:30:00,4.08,4.12,4.05,4.09,268800.0,2.7485,2.7755,2.7283,2.7553,268800.0
2008-12-17 15:00:00,4.09,4.13,4.07,4.08,266800.0,2.7553,2.7822,2.7418,2.7485,266800.0
2008-12-17 15:30:00,4.07,4.11,4.05,4.09,589800.0,2.7418,2.7688,2.7283,2.7553,589800.0
2008-12-18 09:30:00,4.12,4.13,3.98,4.03,322400.0,2.7755,2.7822,2.6812,2.7149,322400.0
2008-12-18 10:00:00,4.04,4.05,4.0,4.0,252600.0,2.7216,2.7283,2.6947,2.6947,252600.0
2008-12-18 10:30:00,4.0,4.05,4.0,4.02,434000.0,2.6947,2.7283,2.6947,2.7081,434000.0
2008-12-18 11:00:00,4.03,4.05,4.01,4.05,121600.0,2.7149,2.7283,2.7014,2.7283,121600.0
2008-12-18 11:30:00,4.05,4.08,4.04,4.07,71200.0,2.7283,2.7485,2.7216,2.7418,71200.0
2008-12-18 12:00:00,4.07,4.08,4.03,4.03,100800.0,2.7418,2.7485,2.7149,2.7149,100800.0
2008-12-18 12:30:00,4.03,4.04,4.01,4.01,55600.0,2.7149,2.7216,2.7014,2.7014,55600.0
2008-12-18 13:00:00,4.02,4.02,4.0,4.01,62400.0,2.7081,2.7081,2.6947,2.7014,62400.0
2008-12-18 13:30:00,4.01,4.02,3.94,3.94,134200.0,2.7014,2.7081,2.6542,2.6542,134200.0
2008-12-18 14:00:00,3.94,3.96,3.9,3.92,194000.0,2.6542,2.6677,2.6273,2.6408,194000.0
2008-12-18 14:30:00,3.92,3.98,3.9,3.95,125600.0,2.6408,2.6812,2.6273,2.661,125600.0
2008-12-18 15:00:00,3.95,3.96,3.85,3.89,233800.0,2.661,2.6677,2.5936,2.6206,233800.0
2008-12-18 15:30:00,3.88,4.01,3.88,3.98,749400.0,2.6138,2.7014,2.6138,2.6812,749400.0
2008-12-19 09:30:00,4.08,4.08,3.89,3.97,394600.0,2.7485,2.7485,2.6206,2.6744,394600.0
2008-12-19 10:00:00,3.98,4.04,3.96,4.0,120600.0,2.6812,2.7216,2.6677,2.6947,120600.0
2008-12-19 10:30:00,4.0,4.05,3.98,4.0,89000.0,2.6947,2.7283,2.6812,2.6947,89000.0
2008-12-19 11:00:00,4.0,4.05,3.98,4.02,103200.0,2.6947,2.7283,2.6812,2.7081,103200.0
2008-12-19 11:30:00,4.02,4.04,3.99,3.99,110200.0,2.7081,2.7216,2.6879,2.6879,110200.0
2008-12-19 12:00:00,3.99,3.99,3.94,3.97,104200.0,2.6879,2.6879,2.6542,2.6744,104200.0
2008-12-19 12:30:00,3.98,4.0,3.96,3.97,79600.0,2.6812,2.6947,2.6677,2.6744,79600.0
2008-12-19 13:00:00,3.97,3.99,3.96,3.97,152200.0,2.6744,2.6879,2.6677,2.6744,152200.0
2008-12-19 13:30:00,3.97,4.02,3.94,3.94,189800.0,2.6744,2.7081,2.6542,2.6542,189800.0
2008-12-19 14:00:00,3.94,3.95,3.93,3.94,202400.0,2.6542,2.661,2.6475,2.6542,202400.0
2008-12-19 14:30:00,3.94,3.95,3.93,3.94,274000.0,2.6542,2.661,2.6475,2.6542,274000.0
2008-12-19 15:00:00,3.94,3.94,3.91,3.94,515000.0,2.6542,2.6542,2.634,2.6542,515000.0
2008-12-19 15:30:00,3.94,3.96,3.87,3.93,1388400.0,2.6542,2.6677,2.6071,2.6475,1388400.0
2008-12-22 09:30:00,3.97,3.97,3.73,3.73,226400.0,2.6744,2.6744,2.5128,2.5128,226400.0
2008-12-22 10:00:00,3.73,3.79,3.72,3.75,202400.0,2.5128,2.5532,2.506,2.5262,202400.0
2008-12-22 10:30:00,3.76,3.76,3.72,3.74,239200.0,2.533,2.533,2.506,2.5195,239200.0
2008-12-22 11:00:00,3.73,3.76,3.71,3.71,135200.0,2.5128,2.533,2.4993,2.4993,135200.0
2008-12-22 11:30:00,3.71,3.73,3.69,3.73,117400.0,2.4993,2.5128,2.4858,2.5128,117400.0
2008-12-22 12:00:00,3.73,3.73,3.68,3.7,109000.0,2.5128,2.5128,2.4791,2.4926,109000.0
2008-12-22 12:30:00,3.71,3.73,3.7,3.71,167000.0,2.4993,2.5128,2.4926,2.4993,167000.0
2008-12-22 13:00:00,3.7,3.71,3.65,3.66,194800.0,2.4926,2.4993,2.4589,2.4656,194800.0
2008-12-22 13:30:00,3.65,3.68,3.63,3.64,135600.0,2.4589,2.4791,2.4454,2.4521,135600.0
2008-12-22 14:00:00,3.64,3.65,3.58,3.59,198400.0,2.4521,2.4589,2.4117,2.4185,198400.0
2008-12-22 14:30:00,3.59,3.6,3.54,3.55,286400.0,2.4185,2.4252,2.3848,2.3915,286400.0
2008-12-22 15:00:00,3.55,3.57,3.51,3.53,425000.0,2.3915,2.405,2.3646,2.378,425000.0
2008-12-22 15:30:00,3.53,3.61,3.52,3.6,928200.0,2.378,2.4319,2.3713,2.4252,928200.0
2008-12-23 09:30:00,3.65,3.72,3.6,3.71,286200.0,2.4589,2.506,2.4252,2.4993,286200.0
2008-12-23 10:00:00,3.71,3.71,3.67,3.7,263200.0,2.4993,2.4993,2.4723,2.4926,263200.0
2008-12-23 10:30:00,3.71,3.76,3.7,3.75,342800.0,2.4993,2.533,2.4926,2.5262,342800.0
2008-12-23 11:00:00,3.75,3.75,3.68,3.68,213400.0,2.5262,2.5262,2.4791,2.4791,213400.0
2008-12-23 11:30:00,3.68,3.73,3.66,3.67,174600.0,2.4791,2.5128,2.4656,2.4723,174600.0
2008-12-23 12:00:00,3.66,3.7,3.65,3.69,99400.0,2.4656,2.4926,2.4589,2.4858,99400.0
2008-12-23 12:30:00,3.7,3.73,3.69,3.71,214000.0,2.4926,2.5128,2.4858,2.4993,214000.0
2008-12-23 13:00:00,3.7,3.72,3.68,3.68,242000.0,2.4926,2.506,2.4791,2.4791,242000.0
2008-12-23 13:30:00,3.68,3.73,3.67,3.73,134200.0,2.4791,2.5128,2.4723,2.5128,134200.0
2008-12-23 14:00:00,3.73,3.73,3.69,3.69,274200.0,2.5128,2.5128,2.4858,2.4858,274200.0
2008-12-23 14:30:00,3.69,3.7,3.67,3.68,276800.0,2.4858,2.4926,2.4723,2.4791,276800.0
2008-12-23 15:00:00,3.68,3.7,3.65,3.69,432600.0,2.4791,2.4926,2.4589,2.4858,432600.0
2008-12-23 15:30:00,3.68,3.69,3.66,3.67,524600.0,2.4791,2.4858,2.4656,2.4723,524600.0
2008-12-24 09:30:00,3.67,3.68,3.63,3.64,134200.0,2.4723,2.4791,2.4454,2.4521,134200.0
2008-12-24 10:00:00,3.64,3.73,3.64,3.73,159600.0,2.4521,2.5128,2.4521,2.5128,159600.0
2008-12-24 10:30:00,3.73,3.73,3.66,3.66,105400.0,2.5128,2.5128,2.4656,2.4656,105400.0
2008-12-24 11:00:00,3.66,3.66,3.64,3.65,61600.0,2.4656,2.4656,2.4521,2.4589,61600.0
2008-12-24 11:30:00,3.65,3.65,3.63,3.63,64200.0,2.4589,2.4589,2.4454,2.4454,64200.0
2008-12-24 12:00:00,3.63,3.64,3.62,3.64,83800.0,2.4454,2.4521,2.4387,2.4521,83800.0
2008-12-24 12:30:00,3.63,3.66,3.61,3.61,138000.0,2.4454,2.4656,2.4319,2.4319,138000.0
2008-12-26 09:30:00,3.63,3.7,3.6,3.66,84400.0,2.4454,2.4926,2.4252,2.4656,84400.0
2008-12-26 10:00:00,3.66,3.69,3.65,3.68,76200.0,2.4656,2.4858,2.4589,2.4791,76200.0
2008-12-26 10:30:00,3.68,3.69,3.65,3.65,33200.0,2.4791,2.4858,2.4589,2.4589,33200.0
2008-12-26 11:00:00,3.66,3.66,3.65,3.65,23600.0,2.4656,2.4656,2.4589,2.4589,23600.0
2008-12-26 11:30:00,3.66,3.67,3.65,3.67,53600.0,2.4656,2.4723,2.4589,2.4723,53600.0
2008-12-26 12:00:00,3.67,3.68,3.66,3.66,36200.0,2.4723,2.4791,2.4656,2.4656,36200.0
2008-12-26 12:30:00,3.66,3.67,3.66,3.66,18800.0,2.4656,2.4723,2.4656,2.4656,18800.0
2008-12-26 13:00:00,3.67,3.67,3.65,3.65,13200.0,2.4723,2.4723,2.4589,2.4589,13200.0
2008-12-26 13:30:00,3.65,3.65,3.65,3.65,22400.0,2.4589,2.4589,2.4589,2.4589,22400.0
2008-12-26 14:00:00,3.65,3.67,3.65,3.66,62000.0,2.4589,2.4723,2.4589,2.4656,62000.0
2008-12-26 14:30:00,3.66,3.7,3.66,3.69,208800.0,2.4656,2.4926,2.4656,2.4858,208800.0
2008-12-26 15:00:00,3.69,3.7,3.69,3.69,113600.0,2.4858,2.4926,2.4858,2.4858,113600.0
2008-12-26 15:30:00,3.69,3.73,3.69,3.72,288000.0,2.4858,2.5128,2.4858,2.506,288000.0
2008-12-29 09:30:00,3.72,3.75,3.66,3.69,136000.0,2.506,2.5262,2.4656,2.4858,136000.0
2008-12-29 10:00:00,3.69,3.69,3.61,3.63,182600.0,2.4858,2.4858,2.4319,2.4454,182600.0
2008-12-29 10:30:00,3.63,3.66,3.63,3.66,94600.0,2.4454,2.4656,2.4454,2.4656,94600.0
2008-12-29 11:00:00,3.65,3.7,3.64,3.65,149000.0,2.4589,2.4926,2.4521,2.4589,149000.0
2008-12-29 11:30:00,3.64,3.67,3.6,3.61,155000.0,2.4521,2.4723,2.4252,2.4319,155000.0
2008-12-29 12:00:00,3.61,3.62,3.6,3.62,131800.0,2.4319,2.4387,2.4252,2.4387,131800.0
2008-12-29 12:30:00,3.62,3.62,3.6,3.6,85400.0,2.4387,2.4387,2.4252,2.4252,85400.0
2008-12-29 13:00:00,3.6,3.6,3.52,3.55,179200.0,2.4252,2.4252,2.3713,2.3915,179200.0
2008-12-29 13:30:00,3.55,3.6,3.54,3.6,141800.0,2.3915,2.4252,2.3848,2.4252,141800.0
2008-12-29 14:00:00,3.6,3.62,3.55,3.59,160600.0,2.4252,2.4387,2.3915,2.4185,160600.0
2008-12-29 14:30:00,3.6,3.6,3.55,3.57,110000.0,2.4252,2.4252,2.3915,2.405,110000.0
2008-12-29 15:00:00,3.57,3.61,3.57,3.57,150000.0,2.405,2.4319,2.405,2.405,150000.0
2008-12-29 15:30:00,3.57,3.61,3.57,3.59,285000.0,2.405,2.4319,2.405,2.4185,285000.0
2008-12-30 09:30:00,3.63,3.65,3.51,3.51,256000.0,2.4454,2.4589,2.3646,2.3646,256000.0
2008-12-30 10:00:00,3.51,3.52,3.46,3.51,274800.0,2.3646,2.3713,2.3309,2.3646,274800.0
2008-12-30 10:30:00,3.51,3.55,3.5,3.51,167000.0,2.3646,2.3915,2.3578,2.3646,167000.0
2008-12-30 11:00:00,3.51,3.51,3.48,3.5,175800.0,2.3646,2.3646,2.3443,2.3578,175800.0
2008-12-30 11:30:00,3.5,3.52,3.49,3.5,318800.0,2.3578,2.3713,2.3511,2.3578,318800.0
2008-12-30 12:00:00,3.5,3.51,3.48,3.49,176400.0,2.3578,2.3646,2.3443,2.3511,176400.0
2008-12-30 12:30:00,3.49,3.5,3.44,3.47,223800.0,2.3511,2.3578,2.3174,2.3376,223800.0
2008-12-30 13:00:00,3.47,3.51,3.47,3.51,248400.0,2.3376,2.3646,2.3376,2.3646,248400.0
2008-12-30 13:30:00,3.51,3.52,3.5,3.51,291800.0,2.3646,2.3713,2.3578,2.3646,291800.0
2008-12-30 14:00:00,3.51,3.57,3.5,3.57,249000.0,2.3646,2.405,2.3578,2.405,249000.0
2008-12-30 14:30:00,3.57,3.65,3.57,3.64,405200.0,2.405,2.4589,2.405,2.4521,405200.0
2008-12-30 15:00:00,3.64,3.72,3.64,3.72,390400.0,2.4521,2.506,2.4521,2.506,390400.0
2008-12-30 15:30:00,3.72,3.79,3.72,3.78,666200.0,2.506,2.5532,2.506,2.5464,666200.0
2008-12-31 09:30:00,3.77,3.87,3.77,3.85,135200.0,2.5397,2.6071,2.5397,2.5936,135200.0
2008-12-31 10:00:00,3.86,3.89,3.85,3.89,116400.0,2.6003,2.6206,2.5936,2.6206,116400.0
2008-12-31 10:30:00,3.89,3.92,3.86,3.87,318400.0,2.6206,2.6408,2.6003,2.6071,318400.0
2008-12-31 11:00:00,3.87,3.89,3.84,3.89,141200.0,2.6071,2.6206,2.5869,2.6206,141200.0
2008-12-31 11:30:00,3.89,3.94,3.88,3.94,218000.0,2.6206,2.6542,2.6138,2.6542,218000.0
2008-12-31 12:00:00,3.94,3.94,3.89,3.9,42400.0,2.6542,2.6542,2.6206,2.6273,42400.0
2008-12-31 12:30:00,3.9,3.91,3.89,3.9,46200.0,2.6273,2.634,2.6206,2.6273,46200.0
2008-12-31 13:00:00,3.9,3.9,3.87,3.88,39800.0,2.6273,2.6273,2.6071,2.6138,39800.0
2008-12-31 13:30:00,3.88,3.88,3.86,3.87,159600.0,2.6138,2.6138,2.6003,2.6071,159600.0
2008-12-31 14:00:00,3.87,3.9,3.87,3.9,152600.0,2.6071,2.6273,2.6071,2.6273,152600.0
2008-12-31 14:30:00,3.9,3.92,3.89,3.9,84000.0,2.6273,2.6408,2.6206,2.6273,84000.0
2008-12-31 15:00:00,3.9,3.94,3.9,3.9,227400.0,2.6273,2.6542,2.6273,2.6273,227400.0
2008-12-31 15:30:00,3.9,3.97,3.9,3.93,476200.0,2.6273,2.6744,2.6273,2.6475,476200.0
2009-01-02 09:30:00,3.96,3.98,3.87,3.92,171600.0,2.6677,2.6812,2.6071,2.6408,171600.0
2009-01-02 10:00:00,3.92,3.98,3.92,3.98,142400.0,2.6408,2.6812,2.6408,2.6812,142400.0
2009-01-02 10:30:00,3.98,3.98,3.96,3.98,221000.0,2.6812,2.6812,2.6677,2.6812,221000.0
2009-01-02 11:00:00,3.98,4.0,3.96,3.97,250800.0,2.6812,2.6947,2.6677,2.6744,250800.0
2009-01-02 11:30:00,3.97,3.98,3.97,3.97,85600.0,2.6744,2.6812,2.6744,2.6744,85600.0
2009-01-02 12:00:00,3.97,3.98,3.96,3.97,57000.0,2.6744,2.6812,2.6677,2.6744,57000.0
2009-01-02 12:30:00,3.98,4.01,3.97,3.98,118800.0,2.6812,2.7014,2.6744,2.6812,118800.0
2009-01-02 13:00:00,3.98,4.01,3.98,4.01,57200.0,2.6812,2.7014,2.6812,2.7014,57200.0
2009-01-02 13:30:00,4.01,4.11,4.0,4.11,137600.0,2.7014,2.7688,2.6947,2.7688,137600.0
2009-01-02 14:00:00,4.1,4.12,4.09,4.1,108400.0,2.762,2.7755,2.7553,2.762,108400.0
2009-01-02 14:30:00,4.1,4.13,4.1,4.12,165200.0,2.762,2.7822,2.762,2.7755,165200.0
2009-01-02 15:00:00,4.12,4.14,4.09,4.12,210800.0,2.7755,2.789,2.7553,2.7755,210800.0
2009-01-02 15:30:00,4.12,4.12,4.08,4.09,414200.0,2.7755,2.7755,2.7485,2.7553,414200.0
2009-01-05 09:30:00,4.05,4.11,3.98,4.02,383800.0,2.7283,2.7688,2.6812,2.7081,383800.0
2009-01-05 10:00:00,4.02,4.03,3.98,4.01,237800.0,2.7081,2.7149,2.6812,2.7014,237800.0
2009-01-05 10:30:00,4.0,4.1,4.0,4.07,276400.0,2.6947,2.762,2.6947,2.7418,276400.0
2009-01-05 11:00:00,4.07,4.07,4.02,4.07,381000.0,2.7418,2.7418,2.7081,2.7418,381000.0
2009-01-05 11:30:00,4.07,4.14,4.06,4.14,144000.0,2.7418,2.789,2.7351,2.789,144000.0
2009-01-05 12:00:00,4.13,4.16,4.11,4.16,327800.0,2.7822,2.8024,2.7688,2.8024,327800.0
2009-01-05 12:30:00,4.15,4.19,4.14,4.14,264800.0,2.7957,2.8226,2.789,2.789,264800.0
2009-01-05 13:00:00,4.14,4.19,4.14,4.17,87200.0,2.789,2.8226,2.789,2.8092,87200.0
2009-01-05 13:30:00,4.18,4.18,4.13,4.16,93000.0,2.8159,2.8159,2.7822,2.8024,93000.0
2009-01-05 14:00:00,4.16,4.18,4.12,4.13,129000.0,2.8024,2.8159,2.7755,2.7822,129000.0
2009-01-05 14:30:00,4.13,4.14,4.1,4.12,165000.0,2.7822,2.789,2.762,2.7755,165000.0
2009-01-05 15:00:00,4.13,4.16,4.13,4.15,481000.0,2.7822,2.8024,2.7822,2.7957,481000.0
2009-01-05 15:30:00,4.15,4.17,4.12,4.14,546400.0,2.7957,2.8092,2.7755,2.789,546400.0
2009-01-06 09:30:00,4.2,4.23,4.12,4.21,668600.0,2.8294,2.8496,2.7755,2.8361,668600.0
2009-01-06 10:00:00,4.22,4.22,4.16,4.19,281800.0,2.8429,2.8429,2.8024,2.8226,281800.0
2009-01-06 10:30:00,4.19,4.25,4.19,4.22,223800.0,2.8226,2.8631,2.8226,2.8429,223800.0
2009-01-06 11:00:00,4.22,4.23,4.2,4.22,109200.0,2.8429,2.8496,2.8294,2.8429,109200.0
2009-01-06 11:30:00,4.22,4.3,4.21,4.29,333800.0,2.8429,2.8968,2.8361,2.89,333800.0
2009-01-06 12:00:00,4.29,4.29,4.27,4.28,158400.0,2.89,2.89,2.8765,2.8833,158400.0
2009-01-06 12:30:00,4.28,4.35,4.28,4.33,121600.0,2.8833,2.9304,2.8833,2.917,121600.0
2009-01-06 13:00:00,4.33,4.36,4.33,4.36,157200.0,2.917,2.9372,2.917,2.9372,157200.0
2009-01-06 13:30:00,4.36,4.43,4.36,4.42,178200.0,2.9372,2.9843,2.9372,2.9776,178200.0
2009-01-06 14:00:00,4.42,4.46,4.38,4.39,692600.0,2.9776,3.0045,2.9506,2.9574,692600.0
2009-01-06 14:30:00,4.4,4.53,4.4,4.52,1351400.0,2.9641,3.0517,2.9641,3.045,1351400.0
2009-01-06 15:00:00,4.52,4.54,4.43,4.44,747000.0,3.045,3.0584,2.9843,2.9911,747000.0
2009-01-06 15:30:00,4.44,4.49,4.43,4.45,722200.0,2.9911,3.0247,2.9843,2.9978,722200.0
2009-01-07 09:30:00,4.34,4.37,4.18,4.28,246800.0,2.9237,2.9439,2.8159,2.8833,246800.0
2009-01-07 10:00:00,4.27,4.29,4.24,4.28,275600.0,2.8765,2.89,2.8563,2.8833,275600.0
2009-01-07 10:30:00,4.28,4.28,4.24,4.27,225400.0,2.8833,2.8833,2.8563,2.8765,225400.0
2009-01-07 11:00:00,4.27,4.28,4.26,4.28,250600.0,2.8765,2.8833,2.8698,2.8833,250600.0
2009-01-07 11:30:00,4.28,4.37,4.28,4.37,199800.0,2.8833,2.9439,2.8833,2.9439,199800.0
2009-01-07 12:00:00,4.37,4.41,4.37,4.4,305800.0,2.9439,2.9709,2.9439,2.9641,305800.0
2009-01-07 12:30:00,4.41,4.41,4.37,4.38,171000.0,2.9709,2.9709,2.9439,2.9506,171000.0
2009-01-07 13:00:00,4.38,4.38,4.35,4.37,287600.0,2.9506,2.9506,2.9304,2.9439,287600.0
2009-01-07 13:30:00,4.37,4.38,4.37,4.37,176800.0,2.9439,2.9506,2.9439,2.9439,176800.0
2009-01-07 14:00:00,4.37,4.37,4.33,4.34,298000.0,2.9439,2.9439,2.917,2.9237,298000.0
2009-01-07 14:30:00,4.34,4.34,4.31,4.32,249000.0,2.9237,2.9237,2.9035,2.9102,249000.0
2009-01-07 15:00:00,4.31,4.34,4.31,4.34,281800.0,2.9035,2.9237,2.9035,2.9237,281800.0
2009-01-07 15:30:00,4.33,4.41,4.32,4.4,519400.0,2.917,2.9709,2.9102,2.9641,519400.0
2009-01-08 09:30:00,4.16,4.18,4.05,4.18,498000.0,2.8024,2.8159,2.7283,2.8159,498000.0
2009-01-08 10:00:00,4.18,4.18,4.05,4.14,588800.0,2.8159,2.8159,2.7283,2.789,588800.0
2009-01-08 10:30:00,4.14,4.39,4.14,4.37,514200.0,2.789,2.9574,2.789,2.9439,514200.0
2009-01-08 11:00:00,4.37,4.43,4.27,4.28,363200.0,2.9439,2.9843,2.8765,2.8833,363200.0
2009-01-08 11:30:00,4.28,4.36,4.25,4.35,291000.0,2.8833,2.9372,2.8631,2.9304,291000.0
2009-01-08 12:00:00,4.35,4.37,4.31,4.34,167600.0,2.9304,2.9439,2.9035,2.9237,167600.0
2009-01-08 12:30:00,4.34,4.37,4.31,4.33,126800.0,2.9237,2.9439,2.9035,2.917,126800.0
2009-01-08 13:00:00,4.33,4.33,4.28,4.29,186800.0,2.917,2.917,2.8833,2.89,186800.0
2009-01-08 13:30:00,4.29,4.3,4.26,4.28,130600.0,2.89,2.8968,2.8698,2.8833,130600.0
2009-01-08 14:00:00,4.28,4.32,4.27,4.27,138800.0,2.8833,2.9102,2.8765,2.8765,138800.0
2009-01-08 14:30:00,4.27,4.33,4.25,4.33,238400.0,2.8765,2.917,2.8631,2.917,238400.0
2009-01-08 15:00:00,4.33,4.4,4.33,4.34,516200.0,2.917,2.9641,2.917,2.9237,516200.0
2009-01-08 15:30:00,4.35,4.35,4.3,4.33,490600.0,2.9304,2.9304,2.8968,2.917,490600.0
2009-01-09 09:30:00,4.33,4.37,4.14,4.22,335600.0,2.917,2.9439,2.789,2.8429,335600.0
2009-01-09 10:00:00,4.22,4.25,4.21,4.22,179400.0,2.8429,2.8631,2.8361,2.8429,179400.0
2009-01-09 10:30:00,4.21,4.24,4.18,4.24,231800.0,2.8361,2.8563,2.8159,2.8563,231800.0
2009-01-09 11:00:00,4.25,4.32,4.24,4.31,215800.0,2.8631,2.9102,2.8563,2.9035,215800.0
2009-01-09 11:30:00,4.3,4.32,4.27,4.28,173000.0,2.8968,2.9102,2.8765,2.8833,173000.0
2009-01-09 12:00:00,4.28,4.36,4.27,4.35,156000.0,2.8833,2.9372,2.8765,2.9304,156000.0
2009-01-09 12:30:00,4.35,4.37,4.34,4.35,101800.0,2.9304,2.9439,2.9237,2.9304,101800.0
2009-01-09 13:00:00,4.35,4.37,4.32,4.32,148800.0,2.9304,2.9439,2.9102,2.9102,148800.0
2009-01-09 13:30:00,4.33,4.34,4.3,4.31,113600.0,2.917,2.9237,2.8968,2.9035,113600.0
2009-01-09 14:00:00,4.31,4.36,4.31,4.34,136800.0,2.9035,2.9372,2.9035,2.9237,136800.0
2009-01-09 14:30:00,4.34,4.39,4.33,4.36,225600.0,2.9237,2.9574,2.917,2.9372,225600.0
2009-01-09 15:00:00,4.35,4.37,4.29,4.32,267200.0,2.9304,2.9439,2.89,2.9102,267200.0
2009-01-09 15:30:00,4.32,4.34,4.28,4.29,347000.0,2.9102,2.9237,2.8833,2.89,347000.0
2009-01-12 09:30:00,4.3,4.33,4.12,4.18,319800.0,2.8968,2.917,2.7755,2.8159,319800.0
2009-01-12 10:00:00,4.18,4.26,4.15,4.26,206600.0,2.8159,2.8698,2.7957,2.8698,206600.0
2009-01-12 10:30:00,4.26,4.26,4.23,4.23,112200.0,2.8698,2.8698,2.8496,2.8496,112200.0
2009-01-12 11:00:00,4.23,4.24,4.17,4.18,397800.0,2.8496,2.8563,2.8092,2.8159,397800.0
2009-01-12 11:30:00,4.18,4.22,4.17,4.17,359400.0,2.8159,2.8429,2.8092,2.8092,359400.0
2009-01-12 12:00:00,4.17,4.19,4.1,4.19,307200.0,2.8092,2.8226,2.762,2.8226,307200.0
2009-01-12 12:30:00,4.18,4.19,4.13,4.14,464800.0,2.8159,2.8226,2.7822,2.789,464800.0
2009-01-12 13:00:00,4.14,4.15,4.08,4.12,499800.0,2.789,2.7957,2.7485,2.7755,499800.0
2009-01-12 13:30:00,4.11,4.2,4.11,4.18,263000.0,2.7688,2.8294,2.7688,2.8159,263000.0
2009-01-12 14:00:00,4.18,4.21,4.14,4.21,292000.0,2.8159,2.8361,2.789,2.8361,292000.0
2009-01-12 14:30:00,4.2,4.21,4.14,4.17,417000.0,2.8294,2.8361,2.789,2.8092,417000.0
2009-01-12 15:00:00,4.17,4.19,4.15,4.16,376800.0,2.8092,2.8226,2.7957,2.8024,376800.0
2009-01-12 15:30:00,4.16,4.22,4.14,4.18,622000.0,2.8024,2.8429,2.789,2.8159,622000.0
2009-01-13 09:30:00,4.17,4.25,4.11,4.21,277800.0,2.8092,2.8631,2.7688,2.8361,277800.0
2009-01-13 10:00:00,4.21,4.24,4.15,4.16,207800.0,2.8361,2.8563,2.7957,2.8024,207800.0
2009-01-13 10:30:00,4.17,4.3,4.15,4.29,225600.0,2.8092,2.8968,2.7957,2.89,225600.0
2009-01-13 11:00:00,4.29,4.31,4.23,4.3,138600.0,2.89,2.9035,2.8496,2.8968,138600.0
2009-01-13 11:30:00,4.3,4.31,4.23,4.25,198000.0,2.8968,2.9035,2.8496,2.8631,198000.0
2009-01-13 12:00:00,4.26,4.27,4.23,4.25,94400.0,2.8698,2.8765,2.8496,2.8631,94400.0
2009-01-13 12:30:00,4.25,4.25,4.21,4.21,103200.0,2.8631,2.8631,2.8361,2.8361,103200.0
2009-01-13 13:00:00,4.2,4.21,4.09,4.1,138400.0,2.8294,2.8361,2.7553,2.762,138400.0
2009-01-13 13:30:00,4.09,4.11,4.05,4.05,175600.0,2.7553,2.7688,2.7283,2.7283,175600.0
2009-01-13 14:00:00,4.06,4.11,4.05,4.07,138600.0,2.7351,2.7688,2.7283,2.7418,138600.0
2009-01-13 14:30:00,4.06,4.17,4.06,4.12,143200.0,2.7351,2.8092,2.7351,2.7755,143200.0
2009-01-13 15:00:00,4.11,4.17,4.07,4.16,229600.0,2.7688,2.8092,2.7418,2.8024,229600.0
2009-01-13 15:30:00,4.15,4.2,4.1,4.16,392000.0,2.7957,2.8294,2.762,2.8024,392000.0
2009-01-14 09:30:00,4.0,4.0,3.88,3.89,300600.0,2.6947,2.6947,2.6138,2.6206,300600.0
2009-01-14 10:00:00,3.88,3.89,3.83,3.83,412600.0,2.6138,2.6206,2.5801,2.5801,412600.0
2009-01-14 10:30:00,3.83,3.83,3.74,3.79,353800.0,2.5801,2.5801,2.5195,2.5532,353800.0
2009-01-14 11:00:00,3.79,3.85,3.78,3.82,140400.0,2.5532,2.5936,2.5464,2.5734,140400.0
2009-01-14 11:30:00,3.83,3.85,3.82,3.84,88200.0,2.5801,2.5936,2.5734,2.5869,88200.0
2009-01-14 12:00:00,3.84,3.84,3.82,3.84,42200.0,2.5869,2.5869,2.5734,2.5869,42200.0
2009-01-14 12:30:00,3.84,3.89,3.83,3.88,128800.0,2.5869,2.6206,2.5801,2.6138,128800.0
2009-01-14 13:00:00,3.87,3.88,3.79,3.8,196800.0,2.6071,2.6138,2.5532,2.5599,196800.0
2009-01-14 13:30:00,3.8,3.84,3.8,3.82,141800.0,2.5599,2.5869,2.5599,2.5734,141800.0
2009-01-14 14:00:00,3.82,3.88,3.81,3.84,192000.0,2.5734,2.6138,2.5667,2.5869,192000.0
2009-01-14 14:30:00,3.84,3.91,3.84,3.88,251800.0,2.5869,2.634,2.5869,2.6138,251800.0
2009-01-14 15:00:00,3.88,3.88,3.82,3.84,262800.0,2.6138,2.6138,2.5734,2.5869,262800.0
2009-01-14 15:30:00,3.84,3.88,3.82,3.82,439200.0,2.5869,2.6138,2.5734,2.5734,439200.0
2009-01-15 09:30:00,3.82,3.85,3.76,3.76,158600.0,2.5734,2.5936,2.533,2.533,158600.0
2009-01-15 10:00:00,3.77,3.84,3.77,3.78,131200.0,2.5397,2.5869,2.5397,2.5464,131200.0
2009-01-15 10:30:00,3.77,3.78,3.73,3.75,156800.0,2.5397,2.5464,2.5128,2.5262,156800.0
2009-01-15 11:00:00,3.74,3.77,3.73,3.76,139200.0,2.5195,2.5397,2.5128,2.533,139200.0
2009-01-15 11:30:00,3.76,3.81,3.73,3.76,200800.0,2.533,2.5667,2.5128,2.533,200800.0
2009-01-15 12:00:00,3.75,3.76,3.71,3.71,145400.0,2.5262,2.533,2.4993,2.4993,145400.0
2009-01-15 12:30:00,3.71,3.71,3.67,3.7,85600.0,2.4993,2.4993,2.4723,2.4926,85600.0
2009-01-15 13:00:00,3.71,3.76,3.71,3.76,77000.0,2.4993,2.533,2.4993,2.533,77000.0
2009-01-15 13:30:00,3.75,3.84,3.75,3.84,196400.0,2.5262,2.5869,2.5262,2.5869,196400.0
2009-01-15 14:00:00,3.84,3.93,3.83,3.9,375200.0,2.5869,2.6475,2.5801,2.6273,375200.0
2009-01-15 14:30:00,3.91,3.99,3.9,3.93,257200.0,2.634,2.6879,2.6273,2.6475,257200.0
2009-01-15 15:00:00,3.93,3.97,3.86,3.86,281400.0,2.6475,2.6744,2.6003,2.6003,281400.0
2009-01-15 15:30:00,3.86,3.9,3.8,3.9,506400.0,2.6003,2.6273,2.5599,2.6273,506400.0
2009-01-16 09:30:00,3.99,4.02,3.91,3.92,211600.0,2.6879,2.7081,2.634,2.6408,211600.0
2009-01-16 10:00:00,3.92,3.98,3.88,3.94,128800.0,2.6408,2.6812,2.6138,2.6542,128800.0
2009-01-16 10:30:00,3.94,3.95,3.89,3.91,158400.0,2.6542,2.661,2.6206,2.634,158400.0
2009-01-16 11:00:00,3.91,3.93,3.87,3.9,71200.0,2.634,2.6475,2.6071,2.6273,71200.0
2009-01-16 11:30:00,3.9,3.9,3.79,3.81,79600.0,2.6273,2.6273,2.5532,2.5667,79600.0
2009-01-16 12:00:00,3.81,3.82,3.77,3.79,94200.0,2.5667,2.5734,2.5397,2.5532,94200.0
2009-01-16 12:30:00,3.78,3.84,3.77,3.82,72800.0,2.5464,2.5869,2.5397,2.5734,72800.0
2009-01-16 13:00:00,3.83,3.85,3.77,3.82,60200.0,2.5801,2.5936,2.5397,2.5734,60200.0
2009-01-16 13:30:00,3.82,3.87,3.82,3.85,78600.0,2.5734,2.6071,2.5734,2.5936,78600.0
2009-01-16 14:00:00,3.86,3.9,3.84,3.87,86400.0,2.6003,2.6273,2.5869,2.6071,86400.0
2009-01-16 14:30:00,3.87,3.9,3.84,3.9,105600.0,2.6071,2.6273,2.5869,2.6273,105600.0
2009-01-16 15:00:00,3.9,3.95,3.87,3.9,195400.0,2.6273,2.661,2.6071,2.6273,195400.0
2009-01-16 15:30:00,3.9,3.94,3.89,3.92,349800.0,2.6273,2.6542,2.6206,2.6408,349800.0
2009-01-20 09:30:00,3.93,3.93,3.51,3.53,1260200.0,2.6475,2.6475,2.3646,2.378,1260200.0
2009-01-20 10:00:00,3.53,3.69,3.53,3.66,507600.0,2.378,2.4858,2.378,2.4656,507600.0
2009-01-20 10:30:00,3.67,3.68,3.61,3.61,290200.0,2.4723,2.4791,2.4319,2.4319,290200.0
2009-01-20 11:00:00,3.61,3.64,3.56,3.58,684200.0,2.4319,2.4521,2.3982,2.4117,684200.0
2009-01-20 11:30:00,3.58,3.62,3.51,3.51,407200.0,2.4117,2.4387,2.3646,2.3646,407200.0
2009-01-20 12:00:00,3.51,3.51,3.43,3.44,617200.0,2.3646,2.3646,2.3107,2.3174,617200.0
2009-01-20 12:30:00,3.44,3.48,3.4,3.4,331800.0,2.3174,2.3443,2.2905,2.2905,331800.0
2009-01-20 13:00:00,3.4,3.44,3.39,3.43,293600.0,2.2905,2.3174,2.2837,2.3107,293600.0
2009-01-20 13:30:00,3.44,3.46,3.43,3.44,180200.0,2.3174,2.3309,2.3107,2.3174,180200.0
2009-01-20 14:00:00,3.44,3.44,3.4,3.43,225800.0,2.3174,2.3174,2.2905,2.3107,225800.0
2009-01-20 14:30:00,3.43,3.47,3.42,3.44,280600.0,2.3107,2.3376,2.3039,2.3174,280600.0
2009-01-20 15:00:00,3.44,3.46,3.4,3.46,306800.0,2.3174,2.3309,2.2905,2.3309,306800.0
2009-01-20 15:30:00,3.45,3.49,3.42,3.44,615200.0,2.3241,2.3511,2.3039,2.3174,615200.0
2009-01-21 09:30:00,3.4,3.47,3.37,3.44,188800.0,2.2905,2.3376,2.2702,2.3174,188800.0
2009-01-21 10:00:00,3.44,3.46,3.4,3.4,332000.0,2.3174,2.3309,2.2905,2.2905,332000.0
2009-01-21 10:30:00,3.4,3.41,3.29,3.31,229800.0,2.2905,2.2972,2.2164,2.2298,229800.0
2009-01-21 11:00:00,3.31,3.36,3.31,3.32,152400.0,2.2298,2.2635,2.2298,2.2366,152400.0
2009-01-21 11:30:00,3.32,3.43,3.32,3.37,218200.0,2.2366,2.3107,2.2366,2.2702,218200.0
2009-01-21 12:00:00,3.37,3.42,3.36,3.41,272600.0,2.2702,2.3039,2.2635,2.2972,272600.0
2009-01-21 12:30:00,3.41,3.42,3.33,3.37,132400.0,2.2972,2.3039,2.2433,2.2702,132400.0
2009-01-21 13:00:00,3.37,3.38,3.3,3.31,149800.0,2.2702,2.277,2.2231,2.2298,149800.0
2009-01-21 13:30:00,3.31,3.36,3.3,3.35,207400.0,2.2298,2.2635,2.2231,2.2568,207400.0
2009-01-21 14:00:00,3.35,3.44,3.35,3.44,223200.0,2.2568,2.3174,2.2568,2.3174,223200.0
2009-01-21 14:30:00,3.44,3.51,3.44,3.48,285800.0,2.3174,2.3646,2.3174,2.3443,285800.0
2009-01-21 15:00:00,3.48,3.55,3.46,3.53,473600.0,2.3443,2.3915,2.3309,2.378,473600.0
2009-01-21 15:30:00,3.53,3.6,3.5,3.54,1217400.0,2.378,2.4252,2.3578,2.3848,1217400.0
2009-01-22 09:30:00,3.4,3.71,3.31,3.69,807000.0,2.3271,2.5392,2.2655,2.5255,807000.0
2009-01-22 10:00:00,3.68,3.75,3.61,3.65,668600.0,2.5187,2.5666,2.4708,2.4982,668600.0
2009-01-22 10:30:00,3.65,3.65,3.52,3.58,433000.0,2.4982,2.4982,2.4092,2.4503,433000.0
2009-01-22 11:00:00,3.57,3.66,3.55,3.63,310400.0,2.4434,2.505,2.4297,2.4845,310400.0
2009-01-22 11:30:00,3.63,3.65,3.58,3.62,341200.0,2.4845,2.4982,2.4503,2.4776,341200.0
2009-01-22 12:00:00,3.61,3.65,3.61,3.65,156400.0,2.4708,2.4982,2.4708,2.4982,156400.0
2009-01-22 12:30:00,3.65,3.65,3.61,3.61,357000.0,2.4982,2.4982,2.4708,2.4708,357000.0
2009-01-22 13:00:00,3.61,3.65,3.59,3.65,700600.0,2.4708,2.4982,2.4571,2.4982,700600.0
2009-01-22 13:30:00,3.64,3.72,3.63,3.72,280600.0,2.4913,2.5461,2.4845,2.5461,280600.0
2009-01-22 14:00:00,3.72,3.87,3.69,3.77,524800.0,2.5461,2.6487,2.5255,2.5803,524800.0
2009-01-22 14:30:00,3.77,3.81,3.68,3.78,474000.0,2.5803,2.6077,2.5187,2.5871,474000.0
2009-01-22 15:00:00,3.77,3.8,3.68,3.8,446800.0,2.5803,2.6008,2.5187,2.6008,446800.0
2009-01-22 15:30:00,3.79,3.81,3.73,3.73,701800.0,2.594,2.6077,2.5529,2.5529,701800.0
2009-01-23 09:30:00,3.63,3.81,3.63,3.76,273000.0,2.4845,2.6077,2.4845,2.5734,273000.0
2009-01-23 10:00:00,3.76,3.81,3.75,3.8,225600.0,2.5734,2.6077,2.5666,2.6008,225600.0
2009-01-23 10:30:00,3.8,3.81,3.76,3.8,196000.0,2.6008,2.6077,2.5734,2.6008,196000.0
2009-01-23 11:00:00,3.8,3.87,3.8,3.84,185600.0,2.6008,2.6487,2.6008,2.6282,185600.0
2009-01-23 11:30:00,3.85,3.86,3.8,3.82,127400.0,2.635,2.6419,2.6008,2.6145,127400.0
2009-01-23 12:00:00,3.82,3.87,3.81,3.86,152400.0,2.6145,2.6487,2.6077,2.6419,152400.0
2009-01-23 12:30:00,3.86,3.98,3.79,3.96,728800.0,2.6419,2.724,2.594,2.7103,728800.0
2009-01-23 13:00:00,3.96,4.0,3.93,3.99,277800.0,2.7103,2.7377,2.6898,2.7309,277800.0
2009-01-23 13:30:00,3.98,4.09,3.98,4.09,352600.0,2.724,2.7993,2.724,2.7993,352600.0
2009-01-23 14:00:00,4.09,4.15,4.08,4.14,512600.0,2.7993,2.8404,2.7925,2.8335,512600.0
2009-01-23 14:30:00,4.14,4.16,4.07,4.1,624600.0,2.8335,2.8472,2.7856,2.8062,624600.0
2009-01-23 15:00:00,4.1,4.15,4.07,4.12,1480800.0,2.8062,2.8404,2.7856,2.8198,1480800.0
2009-01-23 15:30:00,4.12,4.13,4.06,4.09,663800.0,2.8198,2.8267,2.7788,2.7993,663800.0
2009-01-26 09:30:00,4.09,4.24,4.01,4.24,304800.0,2.7993,2.902,2.7446,2.902,304800.0
2009-01-26 10:00:00,4.25,4.35,4.24,4.32,533400.0,2.9088,2.9773,2.902,2.9567,533400.0
2009-01-26 10:30:00,4.31,4.38,4.31,4.35,220400.0,2.9499,2.9978,2.9499,2.9773,220400.0
2009-01-26 11:00:00,4.35,4.37,4.24,4.26,245400.0,2.9773,2.9909,2.902,2.9157,245400.0
2009-01-26 11:30:00,4.26,4.29,4.19,4.2,297000.0,2.9157,2.9362,2.8678,2.8746,297000.0
2009-01-26 12:00:00,4.2,4.23,4.14,4.2,303600.0,2.8746,2.8951,2.8335,2.8746,303600.0
2009-01-26 12:30:00,4.2,4.2,4.15,4.18,322200.0,2.8746,2.8746,2.8404,2.8609,322200.0
2009-01-26 13:00:00,4.18,4.23,4.14,4.2,245200.0,2.8609,2.8951,2.8335,2.8746,245200.0
2009-01-26 13:30:00,4.2,4.2,4.13,4.15,217000.0,2.8746,2.8746,2.8267,2.8404,217000.0
2009-01-26 14:00:00,4.15,4.15,4.06,4.11,403600.0,2.8404,2.8404,2.7788,2.813,403600.0
2009-01-26 14:30:00,4.11,4.17,4.1,4.13,257000.0,2.813,2.8541,2.8062,2.8267,257000.0
2009-01-26 15:00:00,4.13,4.18,4.12,4.16,292800.0,2.8267,2.8609,2.8198,2.8472,292800.0
2009-01-26 15:30:00,4.16,4.2,4.14,4.17,927200.0,2.8472,2.8746,2.8335,2.8541,927200.0
2009-01-27 09:30:00,4.17,4.35,4.17,4.28,233600.0,2.8541,2.9773,2.8541,2.9293,233600.0
2009-01-27 10:00:00,4.28,4.28,4.17,4.24,234800.0,2.9293,2.9293,2.8541,2.902,234800.0
2009-01-27 10:30:00,4.24,4.29,4.2,4.29,227000.0,2.902,2.9362,2.8746,2.9362,227000.0
2009-01-27 11:00:00,4.29,4.31,4.25,4.27,99000.0,2.9362,2.9499,2.9088,2.9225,99000.0
2009-01-27 11:30:00,4.27,4.29,4.23,4.23,151800.0,2.9225,2.9362,2.8951,2.8951,151800.0
2009-01-27 12:00:00,4.24,4.32,4.22,4.31,118800.0,2.902,2.9567,2.8883,2.9499,118800.0
2009-01-27 12:30:00,4.31,4.32,4.29,4.3,76200.0,2.9499,2.9567,2.9362,2.943,76200.0
2009-01-27 13:00:00,4.31,4.32,4.28,4.29,155600.0,2.9499,2.9567,2.9293,2.9362,155600.0
2009-01-27 13:30:00,4.29,4.32,4.27,4.28,101800.0,2.9362,2.9567,2.9225,2.9293,101800.0
2009-01-27 14:00:00,4.27,4.29,4.25,4.25,143200.0,2.9225,2.9362,2.9088,2.9088,143200.0
2009-01-27 14:30:00,4.26,4.29,4.24,4.28,172600.0,2.9157,2.9362,2.902,2.9293,172600.0
2009-01-27 15:00:00,4.28,4.32,4.25,4.3,298000.0,2.9293,2.9567,2.9088,2.943,298000.0
2009-01-27 15:30:00,4.3,4.32,4.28,4.31,609000.0,2.943,2.9567,2.9293,2.9499,609000.0
2009-01-28 09:30:00,4.33,4.48,4.33,4.44,151400.0,2.9636,3.0662,2.9636,3.0389,151400.0
2009-01-28 10:00:00,4.45,4.49,4.45,4.49,174400.0,3.0457,3.0731,3.0457,3.0731,174400.0
2009-01-28 10:30:00,4.49,4.54,4.49,4.52,173600.0,3.0731,3.1073,3.0731,3.0936,173600.0
2009-01-28 11:00:00,4.53,4.58,4.53,4.58,84800.0,3.1005,3.1347,3.1005,3.1347,84800.0
2009-01-28 11:30:00,4.58,4.62,4.56,4.57,137800.0,3.1347,3.1621,3.121,3.1278,137800.0
2009-01-28 12:00:00,4.56,4.56,4.46,4.47,222200.0,3.121,3.121,3.0525,3.0594,222200.0
2009-01-28 12:30:00,4.47,4.49,4.43,4.49,156600.0,3.0594,3.0731,3.032,3.0731,156600.0
2009-01-28 13:00:00,4.49,4.54,4.48,4.53,68200.0,3.0731,3.1073,3.0662,3.1005,68200.0
2009-01-28 13:30:00,4.53,4.56,4.51,4.55,118600.0,3.1005,3.121,3.0868,3.1141,118600.0
2009-01-28 14:00:00,4.56,4.65,4.55,4.62,265800.0,3.121,3.1826,3.1141,3.1621,265800.0
2009-01-28 14:30:00,4.62,4.62,4.54,4.59,164600.0,3.1621,3.1621,3.1073,3.1415,164600.0
2009-01-28 15:00:00,4.59,4.6,4.49,4.51,288400.0,3.1415,3.1484,3.0731,3.0868,288400.0
2009-01-28 15:30:00,4.51,4.57,4.5,4.56,504000.0,3.0868,3.1278,3.0799,3.121,504000.0
2009-01-29 09:30:00,4.45,4.5,4.33,4.35,353400.0,3.0457,3.0799,2.9636,2.9773,353400.0
2009-01-29 10:00:00,4.35,4.36,4.28,4.35,253800.0,2.9773,2.9841,2.9293,2.9773,253800.0
2009-01-29 10:30:00,4.35,4.38,4.32,4.38,186000.0,2.9773,2.9978,2.9567,2.9978,186000.0
2009-01-29 11:00:00,4.38,4.38,4.32,4.33,132400.0,2.9978,2.9978,2.9567,2.9636,132400.0
2009-01-29 11:30:00,4.32,4.34,4.31,4.32,93200.0,2.9567,2.9704,2.9499,2.9567,93200.0
2009-01-29 12:00:00,4.32,4.32,4.26,4.29,172800.0,2.9567,2.9567,2.9157,2.9362,172800.0
2009-01-29 12:30:00,4.28,4.29,4.21,4.21,150400.0,2.9293,2.9362,2.8814,2.8814,150400.0
2009-01-29 13:00:00,4.21,4.28,4.19,4.28,189000.0,2.8814,2.9293,2.8678,2.9293,189000.0
2009-01-29 13:30:00,4.28,4.32,4.27,4.29,239600.0,2.9293,2.9567,2.9225,2.9362,239600.0
2009-01-29 14:00:00,4.28,4.33,4.27,4.32,239800.0,2.9293,2.9636,2.9225,2.9567,239800.0
2009-01-29 14:30:00,4.33,4.38,4.31,4.31,284200.0,2.9636,2.9978,2.9499,2.9499,284200.0
2009-01-29 15:00:00,4.31,4.35,4.25,4.27,277200.0,2.9499,2.9773,2.9088,2.9225,277200.0
2009-01-29 15:30:00,4.26,4.26,4.2,4.24,746400.0,2.9157,2.9157,2.8746,2.902,746400.0
2009-01-30 09:30:00,4.26,4.28,4.07,4.07,155600.0,2.9157,2.9293,2.7856,2.7856,155600.0
2009-01-30 10:00:00,4.07,4.11,4.04,4.05,128600.0,2.7856,2.813,2.7651,2.7719,128600.0
2009-01-30 10:30:00,4.05,4.07,4.02,4.03,135200.0,2.7719,2.7856,2.7514,2.7582,135200.0
2009-01-30 11:00:00,4.02,4.04,4.0,4.0,131000.0,2.7514,2.7651,2.7377,2.7377,131000.0
2009-01-30 11:30:00,4.0,4.01,3.99,4.0,184400.0,2.7377,2.7446,2.7309,2.7377,184400.0
2009-01-30 12:00:00,4.0,4.01,3.94,3.98,186400.0,2.7377,2.7446,2.6966,2.724,186400.0
2009-01-30 12:30:00,3.99,4.04,3.98,4.03,113600.0,2.7309,2.7651,2.724,2.7582,113600.0
2009-01-30 13:00:00,4.03,4.05,3.96,3.98,195200.0,2.7582,2.7719,2.7103,2.724,195200.0
2009-01-30 13:30:00,3.98,4.01,3.96,4.01,144200.0,2.724,2.7446,2.7103,2.7446,144200.0
2009-01-30 14:00:00,4.0,4.04,3.98,4.03,182800.0,2.7377,2.7651,2.724,2.7582,182800.0
2009-01-30 14:30:00,4.03,4.04,3.97,3.97,162400.0,2.7582,2.7651,2.7172,2.7172,162400.0
2009-01-30 15:00:00,3.98,4.0,3.94,3.95,308800.0,2.724,2.7377,2.6966,2.7035,308800.0
2009-01-30 15:30:00,3.95,3.98,3.93,3.96,388600.0,2.7035,2.724,2.6898,2.7103,388600.0
2009-02-02 09:30:00,3.9,4.01,3.87,3.92,178800.0,2.6693,2.7446,2.6487,2.683,178800.0
2009-02-02 10:00:00,3.92,4.04,3.88,4.04,326200.0,2.683,2.7651,2.6556,2.7651,326200.0
2009-02-02 10:30:00,4.04,4.06,3.98,4.0,209400.0,2.7651,2.7788,2.724,2.7377,209400.0
2009-02-02 11:00:00,3.99,4.02,3.96,4.02,134600.0,2.7309,2.7514,2.7103,2.7514,134600.0
2009-02-02 11:30:00,4.02,4.05,4.0,4.04,227600.0,2.7514,2.7719,2.7377,2.7651,227600.0
2009-02-02 12:00:00,4.04,4.07,4.04,4.06,118600.0,2.7651,2.7856,2.7651,2.7788,118600.0
2009-02-02 12:30:00,4.06,4.1,4.05,4.1,114000.0,2.7788,2.8062,2.7719,2.8062,114000.0
2009-02-02 13:00:00,4.09,4.1,3.98,3.99,194400.0,2.7993,2.8062,2.724,2.7309,194400.0
2009-02-02 13:30:00,3.98,4.0,3.92,3.94,261200.0,2.724,2.7377,2.683,2.6966,261200.0
2009-02-02 14:00:00,3.94,3.95,3.9,3.94,330600.0,2.6966,2.7035,2.6693,2.6966,330600.0
2009-02-02 14:30:00,3.94,3.95,3.92,3.94,189000.0,2.6966,2.7035,2.683,2.6966,189000.0
2009-02-02 15:00:00,3.94,3.98,3.94,3.97,389000.0,2.6966,2.724,2.6966,2.7172,389000.0
2009-02-02 15:30:00,3.98,4.01,3.94,3.97,554400.0,2.724,2.7446,2.6966,2.7172,554400.0
2009-02-03 09:30:00,3.98,4.06,3.94,3.96,217600.0,2.724,2.7788,2.6966,2.7103,217600.0
2009-02-03 10:00:00,3.96,4.06,3.96,4.02,282600.0,2.7103,2.7788,2.7103,2.7514,282600.0
2009-02-03 10:30:00,4.02,4.15,4.01,4.11,248800.0,2.7514,2.8404,2.7446,2.813,248800.0
2009-02-03 11:00:00,4.12,4.2,4.11,4.19,180400.0,2.8198,2.8746,2.813,2.8678,180400.0
2009-02-03 11:30:00,4.19,4.19,4.09,4.1,127600.0,2.8678,2.8678,2.7993,2.8062,127600.0
2009-02-03 12:00:00,4.1,4.13,4.08,4.09,77800.0,2.8062,2.8267,2.7925,2.7993,77800.0
2009-02-03 12:30:00,4.09,4.12,4.09,4.09,73400.0,2.7993,2.8198,2.7993,2.7993,73400.0
2009-02-03 13:00:00,4.09,4.12,4.08,4.09,69200.0,2.7993,2.8198,2.7925,2.7993,69200.0
2009-02-03 13:30:00,4.09,4.13,4.08,4.11,79600.0,2.7993,2.8267,2.7925,2.813,79600.0
2009-02-03 14:00:00,4.11,4.18,4.11,4.15,138400.0,2.813,2.8609,2.813,2.8404,138400.0
2009-02-03 14:30:00,4.16,4.2,4.16,4.18,111400.0,2.8472,2.8746,2.8472,2.8609,111400.0
2009-02-03 15:00:00,4.17,4.24,4.17,4.24,332400.0,2.8541,2.902,2.8541,2.902,332400.0
2009-02-03 15:30:00,4.24,4.24,4.17,4.22,486000.0,2.902,2.902,2.8541,2.8883,486000.0
2009-02-04 09:30:00,4.22,4.25,4.1,4.19,103800.0,2.8883,2.9088,2.8062,2.8678,103800.0
2009-02-04 10:00:00,4.19,4.27,4.18,4.25,205800.0,2.8678,2.9225,2.8609,2.9088,205800.0
2009-02-04 10:30:00,4.25,4.3,4.24,4.28,141200.0,2.9088,2.943,2.902,2.9293,141200.0
2009-02-04 11:00:00,4.28,4.29,4.23,4.25,70000.0,2.9293,2.9362,2.8951,2.9088,70000.0
2009-02-04 11:30:00,4.25,4.26,4.22,4.25,114600.0,2.9088,2.9157,2.8883,2.9088,114600.0
2009-02-04 12:00:00,4.25,4.26,4.22,4.23,83200.0,2.9088,2.9157,2.8883,2.8951,83200.0
2009-02-04 12:30:00,4.23,4.25,4.22,4.23,111400.0,2.8951,2.9088,2.8883,2.8951,111400.0
2009-02-04 13:00:00,4.23,4.23,4.18,4.21,109800.0,2.8951,2.8951,2.8609,2.8814,109800.0
2009-02-04 13:30:00,4.21,4.23,4.13,4.2,221000.0,2.8814,2.8951,2.8267,2.8746,221000.0
2009-02-04 14:00:00,4.19,4.2,4.15,4.18,207600.0,2.8678,2.8746,2.8404,2.8609,207600.0
2009-02-04 14:30:00,4.18,4.21,4.14,4.21,266600.0,2.8609,2.8814,2.8335,2.8814,266600.0
2009-02-04 15:00:00,4.21,4.22,4.16,4.17,254200.0,2.8814,2.8883,2.8472,2.8541,254200.0
2009-02-04 15:30:00,4.17,4.21,4.16,4.18,238000.0,2.8541,2.8814,2.8472,2.8609,238000.0
2009-02-05 09:30:00,4.2,4.29,4.2,4.21,78400.0,2.8746,2.9362,2.8746,2.8814,78400.0
2009-02-05 10:00:00,4.2,4.26,4.2,4.24,113800.0,2.8746,2.9157,2.8746,2.902,113800.0
2009-02-05 10:30:00,4.24,4.43,4.24,4.38,421400.0,2.902,3.032,2.902,2.9978,421400.0
2009-02-05 11:00:00,4.38,4.43,4.37,4.39,229000.0,2.9978,3.032,2.9909,3.0046,229000.0
2009-02-05 11:30:00,4.39,4.48,4.38,4.48,343600.0,3.0046,3.0662,2.9978,3.0662,343600.0
2009-02-05 12:00:00,4.48,4.54,4.47,4.47,153200.0,3.0662,3.1073,3.0594,3.0594,153200.0
2009-02-05 12:30:00,4.47,4.5,4.43,4.5,53400.0,3.0594,3.0799,3.032,3.0799,53400.0
2009-02-05 13:00:00,4.5,4.51,4.42,4.42,105800.0,3.0799,3.0868,3.0252,3.0252,105800.0
2009-02-05 13:30:00,4.42,4.45,4.4,4.41,97000.0,3.0252,3.0457,3.0115,3.0183,97000.0
2009-02-05 14:00:00,4.41,4.46,4.41,4.46,72800.0,3.0183,3.0525,3.0183,3.0525,72800.0
2009-02-05 14:30:00,4.46,4.46,4.37,4.38,164200.0,3.0525,3.0525,2.9909,2.9978,164200.0
2009-02-05 15:00:00,4.38,4.4,4.34,4.39,402600.0,2.9978,3.0115,2.9704,3.0046,402600.0
2009-02-05 15:30:00,4.39,4.43,4.36,4.38,914200.0,3.0046,3.032,2.9841,2.9978,914200.0
2009-02-06 09:30:00,4.38,4.59,4.36,4.57,171800.0,2.9978,3.1415,2.9841,3.1278,171800.0
2009-02-06 10:00:00,4.58,4.59,4.52,4.53,216000.0,3.1347,3.1415,3.0936,3.1005,216000.0
2009-02-06 10:30:00,4.53,4.54,4.49,4.51,234000.0,3.1005,3.1073,3.0731,3.0868,234000.0
2009-02-06 11:00:00,4.51,4.53,4.47,4.48,257000.0,3.0868,3.1005,3.0594,3.0662,257000.0
2009-02-06 11:30:00,4.49,4.51,4.48,4.5,121200.0,3.0731,3.0868,3.0662,3.0799,121200.0
2009-02-06 12:00:00,4.5,4.52,4.47,4.51,351000.0,3.0799,3.0936,3.0594,3.0868,351000.0
2009-02-06 12:30:00,4.51,4.53,4.5,4.52,416800.0,3.0868,3.1005,3.0799,3.0936,416800.0
2009-02-06 13:00:00,4.52,4.59,4.52,4.58,298800.0,3.0936,3.1415,3.0936,3.1347,298800.0
2009-02-06 13:30:00,4.58,4.59,4.56,4.57,194200.0,3.1347,3.1415,3.121,3.1278,194200.0
2009-02-06 14:00:00,4.57,4.59,4.55,4.58,376200.0,3.1278,3.1415,3.1141,3.1347,376200.0
2009-02-06 14:30:00,4.58,4.6,4.52,4.54,359600.0,3.1347,3.1484,3.0936,3.1073,359600.0
2009-02-06 15:00:00,4.54,4.59,4.51,4.58,573600.0,3.1073,3.1415,3.0868,3.1347,573600.0
2009-02-06 15:30:00,4.58,4.68,4.57,4.63,1679800.0,3.1347,3.2031,3.1278,3.1689,1679800.0
2009-02-09 09:30:00,4.64,4.64,4.54,4.56,141200.0,3.1757,3.1757,3.1073,3.121,141200.0
2009-02-09 10:00:00,4.56,4.57,4.52,4.56,217800.0,3.121,3.1278,3.0936,3.121,217800.0
2009-02-09 10:30:00,4.56,4.74,4.55,4.74,211200.0,3.121,3.2442,3.1141,3.2442,211200.0
2009-02-09 11:00:00,4.74,4.74,4.69,4.72,117000.0,3.2442,3.2442,3.21,3.2305,117000.0
2009-02-09 11:30:00,4.72,4.74,4.7,4.74,115400.0,3.2305,3.2442,3.2168,3.2442,115400.0
2009-02-09 12:00:00,4.74,4.77,4.73,4.76,183400.0,3.2442,3.2647,3.2373,3.2579,183400.0
2009-02-09 12:30:00,4.76,4.79,4.74,4.78,83600.0,3.2579,3.2784,3.2442,3.2716,83600.0
2009-02-09 13:00:00,4.77,4.86,4.77,4.82,286200.0,3.2647,3.3263,3.2647,3.2989,286200.0
2009-02-09 13:30:00,4.82,4.84,4.78,4.79,224600.0,3.2989,3.3126,3.2716,3.2784,224600.0
2009-02-09 14:00:00,4.8,4.8,4.67,4.68,252400.0,3.2853,3.2853,3.1963,3.2031,252400.0
2009-02-09 14:30:00,4.68,4.74,4.67,4.73,403200.0,3.2031,3.2442,3.1963,3.2373,403200.0
2009-02-09 15:00:00,4.73,4.76,4.69,4.76,194400.0,3.2373,3.2579,3.21,3.2579,194400.0
2009-02-09 15:30:00,4.76,4.77,4.69,4.7,545600.0,3.2579,3.2647,3.21,3.2168,545600.0
2009-02-10 09:30:00,4.67,4.86,4.67,4.82,229000.0,3.1963,3.3263,3.1963,3.2989,229000.0
2009-02-10 10:00:00,4.82,4.87,4.72,4.73,168200.0,3.2989,3.3332,3.2305,3.2373,168200.0
2009-02-10 10:30:00,4.75,4.81,4.73,4.8,249200.0,3.251,3.2921,3.2373,3.2853,249200.0
2009-02-10 11:00:00,4.8,4.86,4.67,4.76,208400.0,3.2853,3.3263,3.1963,3.2579,208400.0
2009-02-10 11:30:00,4.76,4.76,4.62,4.73,591200.0,3.2579,3.2579,3.1621,3.2373,591200.0
2009-02-10 12:00:00,4.72,4.74,4.7,4.71,169600.0,3.2305,3.2442,3.2168,3.2237,169600.0
2009-02-10 12:30:00,4.7,4.74,4.68,4.73,186800.0,3.2168,3.2442,3.2031,3.2373,186800.0
2009-02-10 13:00:00,4.74,4.74,4.59,4.62,232000.0,3.2442,3.2442,3.1415,3.1621,232000.0
2009-02-10 13:30:00,4.62,4.69,4.62,4.65,184600.0,3.1621,3.21,3.1621,3.1826,184600.0
2009-02-10 14:00:00,4.65,4.66,4.55,4.55,294800.0,3.1826,3.1894,3.1141,3.1141,294800.0
2009-02-10 14:30:00,4.55,4.59,4.53,4.54,237600.0,3.1141,3.1415,3.1005,3.1073,237600.0
2009-02-10 15:00:00,4.54,4.64,4.54,4.6,407600.0,3.1073,3.1757,3.1073,3.1484,407600.0
2009-02-10 15:30:00,4.6,4.63,4.57,4.6,728200.0,3.1484,3.1689,3.1278,3.1484,728200.0
2009-02-11 09:30:00,4.72,4.81,4.66,4.81,433600.0,3.2305,3.2921,3.1894,3.2921,433600.0
2009-02-11 10:00:00,4.81,4.82,4.74,4.75,275400.0,3.2921,3.2989,3.2442,3.251,275400.0
2009-02-11 10:30:00,4.75,4.83,4.7,4.83,274800.0,3.251,3.3058,3.2168,3.3058,274800.0
2009-02-11 11:00:00,4.83,4.92,4.8,4.9,257000.0,3.3058,3.3674,3.2853,3.3537,257000.0
2009-02-11 11:30:00,4.9,4.94,4.87,4.93,378400.0,3.3537,3.3811,3.3332,3.3742,378400.0
2009-02-11 12:00:00,4.93,4.95,4.88,4.92,190000.0,3.3742,3.3879,3.34,3.3674,190000.0
2009-02-11 12:30:00,4.92,4.99,4.88,4.89,271000.0,3.3674,3.4153,3.34,3.3469,271000.0
2009-02-11 13:00:00,4.89,4.94,4.89,4.93,205800.0,3.3469,3.3811,3.3469,3.3742,205800.0
2009-02-11 13:30:00,4.93,4.93,4.84,4.85,226600.0,3.3742,3.3742,3.3126,3.3195,226600.0
2009-02-11 14:00:00,4.85,4.89,4.82,4.87,187200.0,3.3195,3.3469,3.2989,3.3332,187200.0
2009-02-11 14:30:00,4.86,4.97,4.85,4.96,265800.0,3.3263,3.4016,3.3195,3.3948,265800.0
2009-02-11 15:00:00,4.96,4.96,4.9,4.91,598000.0,3.3948,3.3948,3.3537,3.3605,598000.0
2009-02-11 15:30:00,4.91,4.93,4.81,4.82,917600.0,3.3605,3.3742,3.2921,3.2989,917600.0
2009-02-12 09:30:00,4.64,4.74,4.58,4.6,501000.0,3.1757,3.2442,3.1347,3.1484,501000.0
2009-02-12 10:00:00,4.6,4.65,4.58,4.62,553600.0,3.1484,3.1826,3.1347,3.1621,553600.0
2009-02-12 10:30:00,4.62,4.69,4.6,4.69,644600.0,3.1621,3.21,3.1484,3.21,644600.0
2009-02-12 11:00:00,4.7,4.72,4.66,4.68,569000.0,3.2168,3.2305,3.1894,3.2031,569000.0
2009-02-12 11:30:00,4.68,4.7,4.63,4.64,197800.0,3.2031,3.2168,3.1689,3.1757,197800.0
2009-02-12 12:00:00,4.63,4.68,4.62,4.67,143400.0,3.1689,3.2031,3.1621,3.1963,143400.0
2009-02-12 12:30:00,4.67,4.67,4.62,4.63,207000.0,3.1963,3.1963,3.1621,3.1689,207000.0
2009-02-12 13:00:00,4.63,4.64,4.58,4.59,203200.0,3.1689,3.1757,3.1347,3.1415,203200.0
2009-02-12 13:30:00,4.59,4.61,4.57,4.6,232000.0,3.1415,3.1552,3.1278,3.1484,232000.0
2009-02-12 14:00:00,4.6,4.62,4.56,4.58,395800.0,3.1484,3.1621,3.121,3.1347,395800.0
2009-02-12 14:30:00,4.58,4.6,4.52,4.53,311200.0,3.1347,3.1484,3.0936,3.1005,311200.0
2009-02-12 15:00:00,4.53,4.66,4.49,4.65,686400.0,3.1005,3.1894,3.0731,3.1826,686400.0
2009-02-12 15:30:00,4.65,4.68,4.62,4.68,910000.0,3.1826,3.2031,3.1621,3.2031,910000.0
2009-02-13 09:30:00,4.68,4.7,4.59,4.68,144800.0,3.2031,3.2168,3.1415,3.2031,144800.0
2009-02-13 10:00:00,4.68,4.71,4.61,4.69,178200.0,3.2031,3.2237,3.1552,3.21,178200.0
2009-02-13 10:30:00,4.69,4.73,4.68,4.71,333000.0,3.21,3.2373,3.2031,3.2237,333000.0
2009-02-13 11:00:00,4.71,4.72,4.63,4.65,125800.0,3.2237,3.2305,3.1689,3.1826,125800.0
2009-02-13 11:30:00,4.65,4.65,4.6,4.6,213200.0,3.1826,3.1826,3.1484,3.1484,213200.0
2009-02-13 12:00:00,4.6,4.63,4.59,4.63,159000.0,3.1484,3.1689,3.1415,3.1689,159000.0
2009-02-13 12:30:00,4.63,4.63,4.55,4.56,173600.0,3.1689,3.1689,3.1141,3.121,173600.0
2009-02-13 13:00:00,4.56,4.59,4.54,4.58,105000.0,3.121,3.1415,3.1073,3.1347,105000.0
2009-02-13 13:30:00,4.58,4.63,4.58,4.62,142200.0,3.1347,3.1689,3.1347,3.1621,142200.0
2009-02-13 14:00:00,4.62,4.65,4.57,4.57,256600.0,3.1621,3.1826,3.1278,3.1278,256600.0
2009-02-13 14:30:00,4.57,4.6,4.56,4.58,297800.0,3.1278,3.1484,3.121,3.1347,297800.0
2009-02-13 15:00:00,4.58,4.62,4.56,4.61,200200.0,3.1347,3.1621,3.121,3.1552,200200.0
2009-02-13 15:30:00,4.61,4.63,4.56,4.56,337200.0,3.1552,3.1689,3.121,3.121,337200.0
2009-02-17 09:30:00,4.46,4.49,4.34,4.4,375600.0,3.0525,3.0731,2.9704,3.0115,375600.0
2009-02-17 10:00:00,4.39,4.4,4.35,4.35,160200.0,3.0046,3.0115,2.9773,2.9773,160200.0
2009-02-17 10:30:00,4.36,4.42,4.36,4.41,219400.0,2.9841,3.0252,2.9841,3.0183,219400.0
2009-02-17 11:00:00,4.41,4.42,4.36,4.37,131800.0,3.0183,3.0252,2.9841,2.9909,131800.0
2009-02-17 11:30:00,4.36,4.39,4.36,4.37,153000.0,2.9841,3.0046,2.9841,2.9909,153000.0
2009-02-17 12:00:00,4.38,4.4,4.36,4.39,120600.0,2.9978,3.0115,2.9841,3.0046,120600.0
2009-02-17 12:30:00,4.39,4.41,4.36,4.37,168200.0,3.0046,3.0183,2.9841,2.9909,168200.0
2009-02-17 13:00:00,4.37,4.38,4.35,4.38,133400.0,2.9909,2.9978,2.9773,2.9978,133400.0
2009-02-17 13:30:00,4.38,4.42,4.37,4.38,205600.0,2.9978,3.0252,2.9909,2.9978,205600.0
2009-02-17 14:00:00,4.38,4.42,4.37,4.39,111200.0,2.9978,3.0252,2.9909,3.0046,111200.0
2009-02-17 14:30:00,4.39,4.46,4.39,4.41,300400.0,3.0046,3.0525,3.0046,3.0183,300400.0
2009-02-17 15:00:00,4.41,4.43,4.37,4.4,233400.0,3.0183,3.032,2.9909,3.0115,233400.0
2009-02-17 15:30:00,4.39,4.46,4.39,4.4,781600.0,3.0046,3.0525,3.0046,3.0115,781600.0
2009-02-18 09:30:00,4.46,4.53,4.38,4.44,219800.0,3.0525,3.1005,2.9978,3.0389,219800.0
2009-02-18 10:00:00,4.44,4.45,4.36,4.42,375000.0,3.0389,3.0457,2.9841,3.0252,375000.0
2009-02-18 10:30:00,4.42,4.5,4.41,4.45,336400.0,3.0252,3.0799,3.0183,3.0457,336400.0
2009-02-18 11:00:00,4.45,4.57,4.41,4.51,361800.0,3.0457,3.1278,3.0183,3.0868,361800.0
2009-02-18 11:30:00,4.51,4.55,4.49,4.53,231600.0,3.0868,3.1141,3.0731,3.1005,231600.0
2009-02-18 12:00:00,4.52,4.55,4.51,4.53,164800.0,3.0936,3.1141,3.0868,3.1005,164800.0
2009-02-18 12:30:00,4.53,4.55,4.5,4.54,218800.0,3.1005,3.1141,3.0799,3.1073,218800.0
2009-02-18 13:00:00,4.55,4.57,4.49,4.51,137600.0,3.1141,3.1278,3.0731,3.0868,137600.0
2009-02-18 13:30:00,4.51,4.52,4.46,4.47,170200.0,3.0868,3.0936,3.0525,3.0594,170200.0
2009-02-18 14:00:00,4.48,4.49,4.45,4.47,365400.0,3.0662,3.0731,3.0457,3.0594,365400.0
2009-02-18 14:30:00,4.47,4.49,4.45,4.48,188200.0,3.0594,3.0731,3.0457,3.0662,188200.0
2009-02-18 15:00:00,4.49,4.5,4.45,4.46,345200.0,3.0731,3.0799,3.0457,3.0525,345200.0
2009-02-18 15:30:00,4.46,4.54,4.45,4.49,681800.0,3.0525,3.1073,3.0457,3.0731,681800.0
2009-02-19 09:30:00,4.56,4.61,4.48,4.49,254400.0,3.121,3.1552,3.0662,3.0731,254400.0
2009-02-19 10:00:00,4.49,4.51,4.43,4.49,164400.0,3.0731,3.0868,3.032,3.0731,164400.0
2009-02-19 10:30:00,4.49,4.52,4.48,4.5,147000.0,3.0731,3.0936,3.0662,3.0799,147000.0
2009-02-19 11:00:00,4.5,4.55,4.49,4.5,100000.0,3.0799,3.1141,3.0731,3.0799,100000.0
2009-02-19 11:30:00,4.5,4.52,4.4,4.41,177800.0,3.0799,3.0936,3.0115,3.0183,177800.0
2009-02-19 12:00:00,4.41,4.45,4.38,4.43,186400.0,3.0183,3.0457,2.9978,3.032,186400.0
2009-02-19 12:30:00,4.43,4.46,4.41,4.44,95000.0,3.032,3.0525,3.0183,3.0389,95000.0
2009-02-19 13:00:00,4.44,4.47,4.41,4.45,138600.0,3.0389,3.0594,3.0183,3.0457,138600.0
2009-02-19 13:30:00,4.45,4.45,4.35,4.36,173000.0,3.0457,3.0457,2.9773,2.9841,173000.0
2009-02-19 14:00:00,4.37,4.39,4.35,4.39,259000.0,2.9909,3.0046,2.9773,3.0046,259000.0
2009-02-19 14:30:00,4.39,4.43,4.38,4.41,308000.0,3.0046,3.032,2.9978,3.0183,308000.0
2009-02-19 15:00:00,4.41,4.41,4.36,4.39,313000.0,3.0183,3.0183,2.9841,3.0046,313000.0
2009-02-19 15:30:00,4.39,4.39,4.31,4.32,514800.0,3.0046,3.0046,2.9499,2.9567,514800.0
2009-02-20 09:30:00,4.22,4.22,4.08,4.19,618600.0,2.8883,2.8883,2.7925,2.8678,618600.0
2009-02-20 10:00:00,4.2,4.24,4.15,4.18,452000.0,2.8746,2.902,2.8404,2.8609,452000.0
2009-02-20 10:30:00,4.18,4.21,4.12,4.12,212400.0,2.8609,2.8814,2.8198,2.8198,212400.0
2009-02-20 11:00:00,4.12,4.13,4.07,4.07,239800.0,2.8198,2.8267,2.7856,2.7856,239800.0
2009-02-20 11:30:00,4.07,4.08,4.04,4.06,329400.0,2.7856,2.7925,2.7651,2.7788,329400.0
2009-02-20 12:00:00,4.06,4.1,4.06,4.1,362000.0,2.7788,2.8062,2.7788,2.8062,362000.0
2009-02-20 12:30:00,4.1,4.13,4.06,4.07,259400.0,2.8062,2.8267,2.7788,2.7856,259400.0
2009-02-20 13:00:00,4.07,4.09,4.04,4.06,280600.0,2.7856,2.7993,2.7651,2.7788,280600.0
2009-02-20 13:30:00,4.06,4.09,4.04,4.07,452200.0,2.7788,2.7993,2.7651,2.7856,452200.0
2009-02-20 14:00:00,4.07,4.13,4.05,4.08,555200.0,2.7856,2.8267,2.7719,2.7925,555200.0
2009-02-20 14:30:00,4.08,4.18,4.08,4.13,604600.0,2.7925,2.8609,2.7925,2.8267,604600.0
2009-02-20 15:00:00,4.13,4.18,4.1,4.16,848400.0,2.8267,2.8609,2.8062,2.8472,848400.0
2009-02-20 15:30:00,4.16,4.18,4.13,4.15,658000.0,2.8472,2.8609,2.8267,2.8404,658000.0
2009-02-23 09:30:00,4.16,4.24,4.15,4.19,279200.0,2.8472,2.902,2.8404,2.8678,279200.0
2009-02-23 10:00:00,4.18,4.2,4.11,4.14,185800.0,2.8609,2.8746,2.813,2.8335,185800.0
2009-02-23 10:30:00,4.14,4.15,4.09,4.1,138000.0,2.8335,2.8404,2.7993,2.8062,138000.0
2009-02-23 11:00:00,4.1,4.14,4.08,4.13,158000.0,2.8062,2.8335,2.7925,2.8267,158000.0
2009-02-23 11:30:00,4.13,4.18,4.1,4.14,253000.0,2.8267,2.8609,2.8062,2.8335,253000.0
2009-02-23 12:00:00,4.14,4.14,4.08,4.08,192000.0,2.8335,2.8335,2.7925,2.7925,192000.0
2009-02-23 12:30:00,4.08,4.09,4.06,4.07,171800.0,2.7925,2.7993,2.7788,2.7856,171800.0
2009-02-23 13:00:00,4.06,4.14,4.06,4.12,227600.0,2.7788,2.8335,2.7788,2.8198,227600.0
2009-02-23 13:30:00,4.12,4.14,4.09,4.1,245600.0,2.8198,2.8335,2.7993,2.8062,245600.0
2009-02-23 14:00:00,4.1,4.15,4.08,4.12,309000.0,2.8062,2.8404,2.7925,2.8198,309000.0
2009-02-23 14:30:00,4.12,4.13,4.04,4.04,322600.0,2.8198,2.8267,2.7651,2.7651,322600.0
2009-02-23 15:00:00,4.04,4.08,3.99,4.02,509400.0,2.7651,2.7925,2.7309,2.7514,509400.0
2009-02-23 15:30:00,4.02,4.04,3.97,3.98,734400.0,2.7514,2.7651,2.7172,2.724,734400.0
2009-02-24 09:30:00,3.98,4.04,3.96,4.0,260000.0,2.724,2.7651,2.7103,2.7377,260000.0
2009-02-24 10:00:00,3.99,4.03,3.98,4.01,626600.0,2.7309,2.7582,2.724,2.7446,626600.0
2009-02-24 10:30:00,4.01,4.02,3.97,3.98,413600.0,2.7446,2.7514,2.7172,2.724,413600.0
2009-02-24 11:00:00,3.98,4.05,3.98,4.04,268600.0,2.724,2.7719,2.724,2.7651,268600.0
2009-02-24 11:30:00,4.04,4.05,4.01,4.02,146000.0,2.7651,2.7719,2.7446,2.7514,146000.0
2009-02-24 12:00:00,4.02,4.09,4.02,4.08,324400.0,2.7514,2.7993,2.7514,2.7925,324400.0
2009-02-24 12:30:00,4.08,4.16,4.08,4.15,291200.0,2.7925,2.8472,2.7925,2.8404,291200.0
2009-02-24 13:00:00,4.15,4.24,4.14,4.24,416000.0,2.8404,2.902,2.8335,2.902,416000.0
2009-02-24 13:30:00,4.24,4.31,4.24,4.31,314600.0,2.902,2.9499,2.902,2.9499,314600.0
2009-02-24 14:00:00,4.31,4.35,4.3,4.33,388600.0,2.9499,2.9773,2.943,2.9636,388600.0
2009-02-24 14:30:00,4.33,4.36,4.32,4.35,376600.0,2.9636,2.9841,2.9567,2.9773,376600.0
2009-02-24 15:00:00,4.34,4.37,4.32,4.35,637600.0,2.9704,2.9909,2.9567,2.9773,637600.0
2009-02-24 15:30:00,4.35,4.36,4.3,4.32,683000.0,2.9773,2.9841,2.943,2.9567,683000.0
2009-02-25 09:30:00,4.3,4.4,4.29,4.34,544400.0,2.943,3.0115,2.9362,2.9704,544400.0
2009-02-25 10:00:00,4.34,4.42,4.25,4.36,788200.0,2.9704,3.0252,2.9088,2.9841,788200.0
2009-02-25 10:30:00,4.36,4.38,4.29,4.33,491200.0,2.9841,2.9978,2.9362,2.9636,491200.0
2009-02-25 11:00:00,4.33,4.34,4.3,4.34,218600.0,2.9636,2.9704,2.943,2.9704,218600.0
2009-02-25 11:30:00,4.33,4.43,4.33,4.36,352200.0,2.9636,3.032,2.9636,2.9841,352200.0
2009-02-25 12:00:00,4.36,4.37,4.27,4.3,377200.0,2.9841,2.9909,2.9225,2.943,377200.0
2009-02-25 12:30:00,4.31,4.34,4.29,4.34,358400.0,2.9499,2.9704,2.9362,2.9704,358400.0
2009-02-25 13:00:00,4.33,4.36,4.33,4.34,326800.0,2.9636,2.9841,2.9636,2.9704,326800.0
2009-02-25 13:30:00,4.34,4.47,4.33,4.45,542800.0,2.9704,3.0594,2.9636,3.0457,542800.0
2009-02-25 14:00:00,4.45,4.47,4.32,4.41,764000.0,3.0457,3.0594,2.9567,3.0183,764000.0
2009-02-25 14:30:00,4.41,4.51,4.37,4.47,486000.0,3.0183,3.0868,2.9909,3.0594,486000.0
2009-02-25 15:00:00,4.47,4.59,4.45,4.57,827400.0,3.0594,3.1415,3.0457,3.1278,827400.0
2009-02-25 15:30:00,4.57,4.57,4.42,4.46,770400.0,3.1278,3.1278,3.0252,3.0525,770400.0
2009-02-26 09:30:00,4.51,4.54,4.39,4.47,183400.0,3.0868,3.1073,3.0046,3.0594,183400.0
2009-02-26 10:00:00,4.47,4.54,4.47,4.53,262600.0,3.0594,3.1073,3.0594,3.1005,262600.0
2009-02-26 10:30:00,4.53,4.53,4.44,4.46,211800.0,3.1005,3.1005,3.0389,3.0525,211800.0
2009-02-26 11:00:00,4.46,4.53,4.42,4.52,181600.0,3.0525,3.1005,3.0252,3.0936,181600.0
2009-02-26 11:30:00,4.52,4.55,4.5,4.53,111600.0,3.0936,3.1141,3.0799,3.1005,111600.0
2009-02-26 12:00:00,4.53,4.55,4.48,4.5,128000.0,3.1005,3.1141,3.0662,3.0799,128000.0
2009-02-26 12:30:00,4.5,4.51,4.44,4.45,253200.0,3.0799,3.0868,3.0389,3.0457,253200.0
2009-02-26 13:00:00,4.45,4.46,4.38,4.4,293200.0,3.0457,3.0525,2.9978,3.0115,293200.0
2009-02-26 13:30:00,4.4,4.43,4.36,4.39,190000.0,3.0115,3.032,2.9841,3.0046,190000.0
2009-02-26 14:00:00,4.4,4.4,4.35,4.38,231200.0,3.0115,3.0115,2.9773,2.9978,231200.0
2009-02-26 14:30:00,4.37,4.4,4.29,4.3,312600.0,2.9909,3.0115,2.9362,2.943,312600.0
2009-02-26 15:00:00,4.3,4.3,4.2,4.27,601200.0,2.943,2.943,2.8746,2.9225,601200.0
2009-02-26 15:30:00,4.28,4.33,4.26,4.26,394400.0,2.9293,2.9636,2.9157,2.9157,394400.0
2009-02-27 09:30:00,4.16,4.34,4.09,4.3,337600.0,2.8472,2.9704,2.7993,2.943,337600.0
2009-02-27 10:00:00,4.3,4.41,4.27,4.36,374400.0,2.943,3.0183,2.9225,2.9841,374400.0
2009-02-27 10:30:00,4.36,4.38,4.31,4.33,329600.0,2.9841,2.9978,2.9499,2.9636,329600.0
2009-02-27 11:00:00,4.33,4.38,4.28,4.37,175600.0,2.9636,2.9978,2.9293,2.9909,175600.0
2009-02-27 11:30:00,4.38,4.42,4.35,4.41,183000.0,2.9978,3.0252,2.9773,3.0183,183000.0
2009-02-27 12:00:00,4.42,4.44,4.4,4.43,186600.0,3.0252,3.0389,3.0115,3.032,186600.0
2009-02-27 12:30:00,4.44,4.45,4.39,4.44,174200.0,3.0389,3.0457,3.0046,3.0389,174200.0
2009-02-27 13:00:00,4.45,4.47,4.4,4.43,154600.0,3.0457,3.0594,3.0115,3.032,154600.0
2009-02-27 13:30:00,4.43,4.48,4.37,4.46,360000.0,3.032,3.0662,2.9909,3.0525,360000.0
2009-02-27 14:00:00,4.45,4.49,4.38,4.39,212400.0,3.0457,3.0731,2.9978,3.0046,212400.0
2009-02-27 14:30:00,4.39,4.42,4.36,4.37,300400.0,3.0046,3.0252,2.9841,2.9909,300400.0
2009-02-27 15:00:00,4.38,4.39,4.3,4.31,337000.0,2.9978,3.0046,2.943,2.9499,337000.0
2009-02-27 15:30:00,4.3,4.38,4.3,4.33,1033400.0,2.943,2.9978,2.943,2.9636,1033400.0
2009-03-02 09:30:00,4.24,4.35,4.24,4.34,288800.0,2.902,2.9773,2.902,2.9704,288800.0
2009-03-02 10:00:00,4.35,4.37,4.25,4.26,238200.0,2.9773,2.9909,2.9088,2.9157,238200.0
2009-03-02 10:30:00,4.26,4.31,4.25,4.31,496400.0,2.9157,2.9499,2.9088,2.9499,496400.0
2009-03-02 11:00:00,4.31,4.37,4.3,4.35,970000.0,2.9499,2.9909,2.943,2.9773,970000.0
2009-03-02 11:30:00,4.35,4.38,4.33,4.35,371800.0,2.9773,2.9978,2.9636,2.9773,371800.0
2009-03-02 12:00:00,4.36,4.38,4.3,4.34,252400.0,2.9841,2.9978,2.943,2.9704,252400.0
2009-03-02 12:30:00,4.34,4.38,4.34,4.35,178600.0,2.9704,2.9978,2.9704,2.9773,178600.0
2009-03-02 13:00:00,4.35,4.38,4.29,4.29,228800.0,2.9773,2.9978,2.9362,2.9362,228800.0
2009-03-02 13:30:00,4.29,4.34,4.29,4.34,286200.0,2.9362,2.9704,2.9362,2.9704,286200.0
2009-03-02 14:00:00,4.34,4.38,4.32,4.33,276000.0,2.9704,2.9978,2.9567,2.9636,276000.0
2009-03-02 14:30:00,4.33,4.37,4.29,4.31,263200.0,2.9636,2.9909,2.9362,2.9499,263200.0
2009-03-02 15:00:00,4.31,4.32,4.23,4.27,290400.0,2.9499,2.9567,2.8951,2.9225,290400.0
2009-03-02 15:30:00,4.27,4.29,4.23,4.26,546200.0,2.9225,2.9362,2.8951,2.9157,546200.0
2009-03-03 09:30:00,4.35,4.36,4.23,4.25,269200.0,2.9773,2.9841,2.8951,2.9088,269200.0
2009-03-03 10:00:00,4.24,4.29,4.22,4.27,224200.0,2.902,2.9362,2.8883,2.9225,224200.0
2009-03-03 10:30:00,4.27,4.3,4.2,4.22,233600.0,2.9225,2.943,2.8746,2.8883,233600.0
2009-03-03 11:00:00,4.22,4.24,4.14,4.15,268800.0,2.8883,2.902,2.8335,2.8404,268800.0
2009-03-03 11:30:00,4.15,4.17,4.1,4.14,287600.0,2.8404,2.8541,2.8062,2.8335,287600.0
2009-03-03 12:00:00,4.14,4.26,4.14,4.23,253000.0,2.8335,2.9157,2.8335,2.8951,253000.0
2009-03-03 12:30:00,4.23,4.23,4.15,4.16,128800.0,2.8951,2.8951,2.8404,2.8472,128800.0
2009-03-03 13:00:00,4.16,4.2,4.14,4.14,137800.0,2.8472,2.8746,2.8335,2.8335,137800.0
2009-03-03 13:30:00,4.15,4.18,4.1,4.18,143600.0,2.8404,2.8609,2.8062,2.8609,143600.0
2009-03-03 14:00:00,4.18,4.22,4.17,4.2,169800.0,2.8609,2.8883,2.8541,2.8746,169800.0
2009-03-03 14:30:00,4.2,4.26,4.2,4.25,325400.0,2.8746,2.9157,2.8746,2.9088,325400.0
2009-03-03 15:00:00,4.25,4.26,4.18,4.21,451000.0,2.9088,2.9157,2.8609,2.8814,451000.0
2009-03-03 15:30:00,4.21,4.26,4.16,4.21,733200.0,2.8814,2.9157,2.8472,2.8814,733200.0
2009-03-04 09:30:00,4.27,4.28,4.16,4.17,226000.0,2.9225,2.9293,2.8472,2.8541,226000.0
2009-03-04 10:00:00,4.17,4.21,4.1,4.17,395400.0,2.8541,2.8814,2.8062,2.8541,395400.0
2009-03-04 10:30:00,4.17,4.28,4.15,4.24,257600.0,2.8541,2.9293,2.8404,2.902,257600.0
2009-03-04 11:00:00,4.24,4.28,4.21,4.27,360200.0,2.902,2.9293,2.8814,2.9225,360200.0
2009-03-04 11:30:00,4.27,4.31,4.25,4.26,212800.0,2.9225,2.9499,2.9088,2.9157,212800.0
2009-03-04 12:00:00,4.26,4.27,4.2,4.23,178400.0,2.9157,2.9225,2.8746,2.8951,178400.0
2009-03-04 12:30:00,4.23,4.23,4.21,4.23,95800.0,2.8951,2.8951,2.8814,2.8951,95800.0
2009-03-04 13:00:00,4.23,4.25,4.2,4.23,173000.0,2.8951,2.9088,2.8746,2.8951,173000.0
2009-03-04 13:30:00,4.23,4.25,4.2,4.21,288600.0,2.8951,2.9088,2.8746,2.8814,288600.0
2009-03-04 14:00:00,4.21,4.25,4.2,4.25,355400.0,2.8814,2.9088,2.8746,2.9088,355400.0
2009-03-04 14:30:00,4.25,4.37,4.25,4.37,645400.0,2.9088,2.9909,2.9088,2.9909,645400.0
2009-03-04 15:00:00,4.36,4.43,4.35,4.39,352000.0,2.9841,3.032,2.9773,3.0046,352000.0
2009-03-04 15:30:00,4.39,4.4,4.32,4.33,729200.0,3.0046,3.0115,2.9567,2.9636,729200.0
2009-03-05 09:30:00,4.23,4.33,4.21,4.27,185800.0,2.8951,2.9636,2.8814,2.9225,185800.0
2009-03-05 10:00:00,4.28,4.31,4.14,4.17,213000.0,2.9293,2.9499,2.8335,2.8541,213000.0
2009-03-05 10:30:00,4.17,4.18,4.11,4.13,847200.0,2.8541,2.8609,2.813,2.8267,847200.0
2009-03-05 11:00:00,4.13,4.14,4.0,4.02,298000.0,2.8267,2.8335,2.7377,2.7514,298000.0
2009-03-05 11:30:00,4.02,4.09,4.01,4.09,728800.0,2.7514,2.7993,2.7446,2.7993,728800.0
2009-03-05 12:00:00,4.09,4.1,4.08,4.08,191400.0,2.7993,2.8062,2.7925,2.7925,191400.0
2009-03-05 12:30:00,4.08,4.11,4.07,4.08,92600.0,2.7925,2.813,2.7856,2.7925,92600.0
2009-03-05 13:00:00,4.08,4.13,4.08,4.1,133600.0,2.7925,2.8267,2.7925,2.8062,133600.0
2009-03-05 13:30:00,4.1,4.11,4.06,4.1,217800.0,2.8062,2.813,2.7788,2.8062,217800.0
2009-03-05 14:00:00,4.1,4.1,4.01,4.04,421200.0,2.8062,2.8062,2.7446,2.7651,421200.0
2009-03-05 14:30:00,4.04,4.06,4.02,4.02,393400.0,2.7651,2.7788,2.7514,2.7514,393400.0
2009-03-05 15:00:00,4.02,4.07,4.01,4.03,348200.0,2.7514,2.7856,2.7446,2.7582,348200.0
2009-03-05 15:30:00,4.03,4.06,4.0,4.05,872600.0,2.7582,2.7788,2.7377,2.7719,872600.0
2009-03-06 09:30:00,4.08,4.21,3.88,3.89,440800.0,2.7925,2.8814,2.6556,2.6624,440800.0
2009-03-06 10:00:00,3.89,3.95,3.79,3.87,312800.0,2.6624,2.7035,2.594,2.6487,312800.0
2009-03-06 10:30:00,3.88,3.94,3.83,3.84,322600.0,2.6556,2.6966,2.6214,2.6282,322600.0
2009-03-06 11:00:00,3.84,3.88,3.83,3.85,342400.0,2.6282,2.6556,2.6214,2.635,342400.0
2009-03-06 11:30:00,3.85,3.96,3.85,3.94,382000.0,2.635,2.7103,2.635,2.6966,382000.0
2009-03-06 12:00:00,3.94,3.96,3.9,3.93,387200.0,2.6966,2.7103,2.6693,2.6898,387200.0
2009-03-06 12:30:00,3.93,3.94,3.88,3.89,334600.0,2.6898,2.6966,2.6556,2.6624,334600.0
2009-03-06 13:00:00,3.89,3.89,3.81,3.82,153800.0,2.6624,2.6624,2.6077,2.6145,153800.0
2009-03-06 13:30:00,3.81,3.82,3.73,3.74,423400.0,2.6077,2.6145,2.5529,2.5598,423400.0
2009-03-06 14:00:00,3.74,3.77,3.72,3.74,1506800.0,2.5598,2.5803,2.5461,2.5598,1506800.0
2009-03-06 14:30:00,3.75,3.75,3.68,3.69,402000.0,2.5666,2.5666,2.5187,2.5255,402000.0
2009-03-06 15:00:00,3.69,3.72,3.68,3.71,633200.0,2.5255,2.5461,2.5187,2.5392,633200.0
2009-03-06 15:30:00,3.71,3.81,3.7,3.8,1238400.0,2.5392,2.6077,2.5324,2.6008,1238400.0
2009-03-09 09:30:00,3.76,3.84,3.75,3.77,551600.0,2.5734,2.6282,2.5666,2.5803,551600.0
2009-03-09 10:00:00,3.77,3.89,3.73,3.84,734600.0,2.5803,2.6624,2.5529,2.6282,734600.0
2009-03-09 10:30:00,3.83,3.85,3.8,3.81,332000.0,2.6214,2.635,2.6008,2.6077,332000.0
2009-03-09 11:00:00,3.81,3.84,3.8,3.83,170800.0,2.6077,2.6282,2.6008,2.6214,170800.0
2009-03-09 11:30:00,3.84,3.85,3.79,3.8,228000.0,2.6282,2.635,2.594,2.6008,228000.0
2009-03-09 12:00:00,3.8,3.85,3.8,3.83,257400.0,2.6008,2.635,2.6008,2.6214,257400.0
2009-03-09 12:30:00,3.82,3.83,3.8,3.82,166200.0,2.6145,2.6214,2.6008,2.6145,166200.0
2009-03-09 13:00:00,3.82,3.82,3.8,3.8,325200.0,2.6145,2.6145,2.6008,2.6008,325200.0
2009-03-09 13:30:00,3.8,3.83,3.79,3.79,284800.0,2.6008,2.6214,2.594,2.594,284800.0
2009-03-09 14:00:00,3.79,3.8,3.76,3.77,302600.0,2.594,2.6008,2.5734,2.5803,302600.0
2009-03-09 14:30:00,3.76,3.78,3.75,3.76,278000.0,2.5734,2.5871,2.5666,2.5734,278000.0
2009-03-09 15:00:00,3.76,3.78,3.73,3.75,481800.0,2.5734,2.5871,2.5529,2.5666,481800.0
2009-03-09 15:30:00,3.74,3.78,3.72,3.78,940800.0,2.5598,2.5871,2.5461,2.5871,940800.0
2009-03-10 09:30:00,3.89,4.05,3.88,4.05,358000.0,2.6624,2.7719,2.6556,2.7719,358000.0
2009-03-10 10:00:00,4.04,4.18,4.04,4.08,482000.0,2.7651,2.8609,2.7651,2.7925,482000.0
2009-03-10 10:30:00,4.08,4.11,4.02,4.07,392600.0,2.7925,2.813,2.7514,2.7856,392600.0
2009-03-10 11:00:00,4.07,4.14,4.07,4.14,384400.0,2.7856,2.8335,2.7856,2.8335,384400.0
2009-03-10 11:30:00,4.14,4.24,4.14,4.24,319600.0,2.8335,2.902,2.8335,2.902,319600.0
2009-03-10 12:00:00,4.24,4.33,4.23,4.26,348600.0,2.902,2.9636,2.8951,2.9157,348600.0
2009-03-10 12:30:00,4.26,4.28,4.22,4.22,207400.0,2.9157,2.9293,2.8883,2.8883,207400.0
2009-03-10 13:00:00,4.22,4.29,4.22,4.25,213400.0,2.8883,2.9362,2.8883,2.9088,213400.0
2009-03-10 13:30:00,4.25,4.32,4.25,4.3,273600.0,2.9088,2.9567,2.9088,2.943,273600.0
2009-03-10 14:00:00,4.31,4.31,4.24,4.25,167400.0,2.9499,2.9499,2.902,2.9088,167400.0
2009-03-10 14:30:00,4.25,4.27,4.22,4.27,326400.0,2.9088,2.9225,2.8883,2.9225,326400.0
2009-03-10 15:00:00,4.27,4.29,4.23,4.28,264200.0,2.9225,2.9362,2.8951,2.9293,264200.0
2009-03-10 15:30:00,4.28,4.28,4.23,4.26,331200.0,2.9293,2.9293,2.8951,2.9157,331200.0
2009-03-11 09:30:00,4.4,4.49,4.29,4.44,398400.0,3.0115,3.0731,2.9362,3.0389,398400.0
2009-03-11 10:00:00,4.44,4.5,4.37,4.5,415600.0,3.0389,3.0799,2.9909,3.0799,415600.0
2009-03-11 10:30:00,4.5,4.52,4.44,4.48,336800.0,3.0799,3.0936,3.0389,3.0662,336800.0
2009-03-11 11:00:00,4.48,4.51,4.48,4.5,301200.0,3.0662,3.0868,3.0662,3.0799,301200.0
2009-03-11 11:30:00,4.5,4.56,4.45,4.56,561400.0,3.0799,3.121,3.0457,3.121,561400.0
2009-03-11 12:00:00,4.56,4.56,4.52,4.54,381200.0,3.121,3.121,3.0936,3.1073,381200.0
2009-03-11 12:30:00,4.54,4.62,4.54,4.59,357800.0,3.1073,3.1621,3.1073,3.1415,357800.0
2009-03-11 13:00:00,4.6,4.6,4.56,4.56,209400.0,3.1484,3.1484,3.121,3.121,209400.0
2009-03-11 13:30:00,4.56,4.59,4.55,4.56,231000.0,3.121,3.1415,3.1141,3.121,231000.0
2009-03-11 14:00:00,4.56,4.57,4.52,4.53,391000.0,3.121,3.1278,3.0936,3.1005,391000.0
2009-03-11 14:30:00,4.53,4.6,4.53,4.59,369000.0,3.1005,3.1484,3.1005,3.1415,369000.0
2009-03-11 15:00:00,4.58,4.68,4.58,4.67,512400.0,3.1347,3.2031,3.1347,3.1963,512400.0
2009-03-11 15:30:00,4.67,4.73,4.62,4.64,1008600.0,3.1963,3.2373,3.1621,3.1757,1008600.0
2009-03-12 09:30:00,4.56,4.73,4.48,4.51,475800.0,3.121,3.2373,3.0662,3.0868,475800.0
2009-03-12 10:00:00,4.52,4.71,4.52,4.62,801600.0,3.0936,3.2237,3.0936,3.1621,801600.0
2009-03-12 10:30:00,4.62,4.68,4.57,4.66,399800.0,3.1621,3.2031,3.1278,3.1894,399800.0
2009-03-12 11:00:00,4.65,4.7,4.65,4.66,253400.0,3.1826,3.2168,3.1826,3.1894,253400.0
2009-03-12 11:30:00,4.66,4.71,4.65,4.7,156400.0,3.1894,3.2237,3.1826,3.2168,156400.0
2009-03-12 12:00:00,4.7,4.76,4.7,4.74,177800.0,3.2168,3.2579,3.2168,3.2442,177800.0
2009-03-12 12:30:00,4.74,4.78,4.73,4.78,177800.0,3.2442,3.2716,3.2373,3.2716,177800.0
2009-03-12 13:00:00,4.78,4.81,4.74,4.75,300800.0,3.2716,3.2921,3.2442,3.251,300800.0
2009-03-12 13:30:00,4.76,4.78,4.74,4.78,197400.0,3.2579,3.2716,3.2442,3.2716,197400.0
2009-03-12 14:00:00,4.78,4.82,4.73,4.82,372400.0,3.2716,3.2989,3.2373,3.2989,372400.0
2009-03-12 14:30:00,4.82,4.97,4.81,4.94,660000.0,3.2989,3.4016,3.2921,3.3811,660000.0
2009-03-12 15:00:00,4.94,4.98,4.91,4.93,664200.0,3.3811,3.4084,3.3605,3.3742,664200.0
2009-03-12 15:30:00,4.93,5.05,4.93,5.02,1531600.0,3.3742,3.4564,3.3742,3.4358,1531600.0
2009-03-13 09:30:00,4.9,4.9,4.75,4.87,686800.0,3.3537,3.3537,3.251,3.3332,686800.0
2009-03-13 10:00:00,4.87,4.87,4.68,4.68,530200.0,3.3332,3.3332,3.2031,3.2031,530200.0
2009-03-13 10:30:00,4.68,4.88,4.66,4.76,602800.0,3.2031,3.34,3.1894,3.2579,602800.0
2009-03-13 11:00:00,4.76,4.79,4.73,4.76,321200.0,3.2579,3.2784,3.2373,3.2579,321200.0
2009-03-13 11:30:00,4.76,4.77,4.69,4.75,365200.0,3.2579,3.2647,3.21,3.251,365200.0
2009-03-13 12:00:00,4.75,4.77,4.66,4.66,389800.0,3.251,3.2647,3.1894,3.1894,389800.0
2009-03-13 12:30:00,4.66,4.75,4.61,4.73,338000.0,3.1894,3.251,3.1552,3.2373,338000.0
2009-03-13 13:00:00,4.74,4.79,4.65,4.67,506400.0,3.2442,3.2784,3.1826,3.1963,506400.0
2009-03-13 13:30:00,4.67,4.74,4.66,4.74,185200.0,3.1963,3.2442,3.1894,3.2442,185200.0
2009-03-13 14:00:00,4.74,4.76,4.69,4.7,230600.0,3.2442,3.2579,3.21,3.2168,230600.0
2009-03-13 14:30:00,4.7,4.75,4.66,4.66,244000.0,3.2168,3.251,3.1894,3.1894,244000.0
2009-03-13 15:00:00,4.66,4.67,4.62,4.65,498600.0,3.1894,3.1963,3.1621,3.1826,498600.0
2009-03-13 15:30:00,4.65,4.65,4.58,4.59,742400.0,3.1826,3.1826,3.1347,3.1415,742400.0
2009-03-16 09:30:00,4.67,4.74,4.62,4.64,193000.0,3.1963,3.2442,3.1621,3.1757,193000.0
2009-03-16 10:00:00,4.65,4.65,4.58,4.64,187600.0,3.1826,3.1826,3.1347,3.1757,187600.0
2009-03-16 10:30:00,4.64,4.7,4.64,4.65,295200.0,3.1757,3.2168,3.1757,3.1826,295200.0
2009-03-16 11:00:00,4.65,4.73,4.64,4.73,208200.0,3.1826,3.2373,3.1757,3.2373,208200.0
2009-03-16 11:30:00,4.73,4.73,4.68,4.68,148200.0,3.2373,3.2373,3.2031,3.2031,148200.0
2009-03-16 12:00:00,4.69,4.71,4.67,4.68,220800.0,3.21,3.2237,3.1963,3.2031,220800.0
2009-03-16 12:30:00,4.67,4.69,4.67,4.68,119600.0,3.1963,3.21,3.1963,3.2031,119600.0
2009-03-16 13:00:00,4.68,4.68,4.64,4.65,133800.0,3.2031,3.2031,3.1757,3.1826,133800.0
2009-03-16 13:30:00,4.65,4.68,4.64,4.65,227200.0,3.1826,3.2031,3.1757,3.1826,227200.0
2009-03-16 14:00:00,4.65,4.65,4.59,4.59,230200.0,3.1826,3.1826,3.1415,3.1415,230200.0
2009-03-16 14:30:00,4.6,4.61,4.56,4.56,233200.0,3.1484,3.1552,3.121,3.121,233200.0
2009-03-16 15:00:00,4.56,4.56,4.47,4.49,450000.0,3.121,3.121,3.0594,3.0731,450000.0
2009-03-16 15:30:00,4.49,4.49,4.43,4.45,596400.0,3.0731,3.0731,3.032,3.0457,596400.0
2009-03-17 09:30:00,4.45,4.52,4.42,4.51,186200.0,3.0457,3.0936,3.0252,3.0868,186200.0
2009-03-17 10:00:00,4.51,4.57,4.49,4.51,364200.0,3.0868,3.1278,3.0731,3.0868,364200.0
2009-03-17 10:30:00,4.51,4.58,4.51,4.56,160000.0,3.0868,3.1347,3.0868,3.121,160000.0
2009-03-17 11:00:00,4.56,4.56,4.49,4.5,117800.0,3.121,3.121,3.0731,3.0799,117800.0
2009-03-17 11:30:00,4.5,4.55,4.49,4.54,141400.0,3.0799,3.1141,3.0731,3.1073,141400.0
2009-03-17 12:00:00,4.54,4.58,4.52,4.53,186200.0,3.1073,3.1347,3.0936,3.1005,186200.0
2009-03-17 12:30:00,4.52,4.55,4.51,4.55,122400.0,3.0936,3.1141,3.0868,3.1141,122400.0
2009-03-17 13:00:00,4.55,4.57,4.52,4.56,142200.0,3.1141,3.1278,3.0936,3.121,142200.0
2009-03-17 13:30:00,4.57,4.58,4.55,4.56,169000.0,3.1278,3.1347,3.1141,3.121,169000.0
2009-03-17 14:00:00,4.55,4.56,4.52,4.52,150200.0,3.1141,3.121,3.0936,3.0936,150200.0
2009-03-17 14:30:00,4.52,4.59,4.52,4.58,185200.0,3.0936,3.1415,3.0936,3.1347,185200.0
2009-03-17 15:00:00,4.57,4.63,4.57,4.61,313800.0,3.1278,3.1689,3.1278,3.1552,313800.0
2009-03-17 15:30:00,4.61,4.68,4.59,4.67,400800.0,3.1552,3.2031,3.1415,3.1963,400800.0
2009-03-18 09:30:00,4.68,4.78,4.65,4.77,216400.0,3.2031,3.2716,3.1826,3.2647,216400.0
2009-03-18 10:00:00,4.76,4.78,4.66,4.71,306200.0,3.2579,3.2716,3.1894,3.2237,306200.0
2009-03-18 10:30:00,4.71,4.81,4.68,4.81,214800.0,3.2237,3.2921,3.2031,3.2921,214800.0
2009-03-18 11:00:00,4.81,4.84,4.75,4.76,228000.0,3.2921,3.3126,3.251,3.2579,228000.0
2009-03-18 11:30:00,4.77,4.83,4.76,4.83,148600.0,3.2647,3.3058,3.2579,3.3058,148600.0
2009-03-18 12:00:00,4.83,4.88,4.8,4.8,326000.0,3.3058,3.34,3.2853,3.2853,326000.0
2009-03-18 12:30:00,4.8,4.81,4.76,4.8,199000.0,3.2853,3.2921,3.2579,3.2853,199000.0
2009-03-18 13:00:00,4.8,4.86,4.79,4.85,393800.0,3.2853,3.3263,3.2784,3.3195,393800.0
2009-03-18 13:30:00,4.85,4.95,4.85,4.92,382800.0,3.3195,3.3879,3.3195,3.3674,382800.0
2009-03-18 14:00:00,4.92,5.06,4.92,5.05,414200.0,3.3674,3.4632,3.3674,3.4564,414200.0
2009-03-18 14:30:00,5.05,5.16,4.96,5.12,793600.0,3.4564,3.5316,3.3948,3.5043,793600.0
2009-03-18 15:00:00,5.12,5.15,4.97,5.0,974600.0,3.5043,3.5248,3.4016,3.4221,974600.0
2009-03-18 15:30:00,5.01,5.08,4.97,5.07,627000.0,3.429,3.4769,3.4016,3.47,627000.0
2009-03-19 09:30:00,5.22,5.22,5.01,5.01,340600.0,3.5727,3.5727,3.429,3.429,340600.0
2009-03-19 10:00:00,5.01,5.06,4.97,5.02,282200.0,3.429,3.4632,3.4016,3.4358,282200.0
2009-03-19 10:30:00,5.02,5.07,5.0,5.03,371600.0,3.4358,3.47,3.4221,3.4427,371600.0
2009-03-19 11:00:00,5.03,5.05,5.0,5.01,408000.0,3.4427,3.4564,3.4221,3.429,408000.0
2009-03-19 11:30:00,5.01,5.07,5.0,5.06,379800.0,3.429,3.47,3.4221,3.4632,379800.0
2009-03-19 12:00:00,5.06,5.08,5.05,5.08,133000.0,3.4632,3.4769,3.4564,3.4769,133000.0
2009-03-19 12:30:00,5.08,5.1,5.07,5.08,134000.0,3.4769,3.4906,3.47,3.4769,134000.0
2009-03-19 13:00:00,5.08,5.09,5.03,5.07,111600.0,3.4769,3.4837,3.4427,3.47,111600.0
2009-03-19 13:30:00,5.07,5.16,5.03,5.13,379000.0,3.47,3.5316,3.4427,3.5111,379000.0
2009-03-19 14:00:00,5.13,5.16,5.09,5.14,239600.0,3.5111,3.5316,3.4837,3.518,239600.0
2009-03-19 14:30:00,5.14,5.15,5.1,5.14,354400.0,3.518,3.5248,3.4906,3.518,354400.0
2009-03-19 15:00:00,5.14,5.17,5.13,5.15,443800.0,3.518,3.5385,3.5111,3.5248,443800.0
2009-03-19 15:30:00,5.15,5.21,5.14,5.18,776200.0,3.5248,3.5659,3.518,3.5453,776200.0
2009-03-20 09:30:00,5.2,5.2,5.13,5.16,495600.0,3.559,3.559,3.5111,3.5316,495600.0
2009-03-20 10:00:00,5.16,5.19,5.15,5.19,382400.0,3.5316,3.5522,3.5248,3.5522,382400.0
2009-03-20 10:30:00,5.18,5.19,5.15,5.16,230400.0,3.5453,3.5522,3.5248,3.5316,230400.0
2009-03-20 11:00:00,5.15,5.17,5.13,5.13,586600.0,3.5248,3.5385,3.5111,3.5111,586600.0
2009-03-20 11:30:00,5.13,5.17,5.13,5.15,332400.0,3.5111,3.5385,3.5111,3.5248,332400.0
2009-03-20 12:00:00,5.15,5.18,5.15,5.17,271600.0,3.5248,3.5453,3.5248,3.5385,271600.0
2009-03-20 12:30:00,5.17,5.18,5.13,5.16,819200.0,3.5385,3.5453,3.5111,3.5316,819200.0
2009-03-20 13:00:00,5.16,5.16,5.1,5.12,742400.0,3.5316,3.5316,3.4906,3.5043,742400.0
2009-03-20 13:30:00,5.12,5.13,5.05,5.08,1183600.0,3.5043,3.5111,3.4564,3.4769,1183600.0
2009-03-20 14:00:00,5.08,5.1,5.06,5.09,1716600.0,3.4769,3.4906,3.4632,3.4837,1716600.0
2009-03-20 14:30:00,5.1,5.1,5.07,5.1,507200.0,3.4906,3.4906,3.47,3.4906,507200.0
2009-03-20 15:00:00,5.1,5.18,5.1,5.18,613200.0,3.4906,3.5453,3.4906,3.5453,613200.0
2009-03-20 15:30:00,5.17,5.33,5.17,5.24,3081000.0,3.5385,3.648,3.5385,3.5864,3081000.0
2009-03-23 09:30:00,5.45,5.54,5.12,5.23,741000.0,3.7301,3.7917,3.5043,3.5796,741000.0
2009-03-23 10:00:00,5.24,5.43,5.23,5.26,769800.0,3.5864,3.7164,3.5796,3.6001,769800.0
2009-03-23 10:30:00,5.26,5.29,5.12,5.21,1061200.0,3.6001,3.6206,3.5043,3.5659,1061200.0
2009-03-23 11:00:00,5.21,5.23,5.15,5.15,455400.0,3.5659,3.5796,3.5248,3.5248,455400.0
2009-03-23 11:30:00,5.15,5.34,5.14,5.32,580600.0,3.5248,3.6548,3.518,3.6412,580600.0
2009-03-23 12:00:00,5.32,5.35,5.28,5.29,293600.0,3.6412,3.6617,3.6138,3.6206,293600.0
2009-03-23 12:30:00,5.29,5.29,5.17,5.18,341400.0,3.6206,3.6206,3.5385,3.5453,341400.0
2009-03-23 13:00:00,5.18,5.24,5.17,5.2,311400.0,3.5453,3.5864,3.5385,3.559,311400.0
2009-03-23 13:30:00,5.2,5.23,5.15,5.17,407600.0,3.559,3.5796,3.5248,3.5385,407600.0
2009-03-23 14:00:00,5.16,5.21,5.16,5.19,366600.0,3.5316,3.5659,3.5316,3.5522,366600.0
2009-03-23 14:30:00,5.19,5.31,5.19,5.29,654800.0,3.5522,3.6343,3.5522,3.6206,654800.0
2009-03-23 15:00:00,5.28,5.45,5.28,5.39,923600.0,3.6138,3.7301,3.6138,3.6891,923600.0
2009-03-23 15:30:00,5.4,5.45,5.31,5.4,1390000.0,3.6959,3.7301,3.6343,3.6959,1390000.0
2009-03-24 09:30:00,5.48,6.18,5.47,5.95,1892000.0,3.7507,4.2298,3.7438,4.0723,1892000.0
2009-03-24 10:00:00,5.95,6.0,5.64,5.71,1657400.0,4.0723,4.1066,3.8602,3.9081,1657400.0
2009-03-24 10:30:00,5.72,5.93,5.68,5.93,1335200.0,3.9149,4.0587,3.8875,4.0587,1335200.0
2009-03-24 11:00:00,5.93,6.0,5.81,5.99,691600.0,4.0587,4.1066,3.9765,4.0997,691600.0
2009-03-24 11:30:00,5.99,6.0,5.86,5.86,470000.0,4.0997,4.1066,4.0107,4.0107,470000.0
2009-03-24 12:00:00,5.86,5.92,5.84,5.92,569400.0,4.0107,4.0518,3.9971,4.0518,569400.0
2009-03-24 12:30:00,5.92,5.93,5.87,5.93,546000.0,4.0518,4.0587,4.0176,4.0587,546000.0
2009-03-24 13:00:00,5.92,6.08,5.9,5.99,728000.0,4.0518,4.1613,4.0381,4.0997,728000.0
2009-03-24 13:30:00,5.99,5.99,5.9,5.91,477200.0,4.0997,4.0997,4.0381,4.045,477200.0
2009-03-24 14:00:00,5.91,6.0,5.91,5.96,699600.0,4.045,4.1066,4.045,4.0792,699600.0
2009-03-24 14:30:00,5.97,5.99,5.89,5.91,716000.0,4.086,4.0997,4.0313,4.045,716000.0
2009-03-24 15:00:00,5.91,6.0,5.87,5.88,823800.0,4.045,4.1066,4.0176,4.0244,823800.0
2009-03-24 15:30:00,5.88,5.9,5.63,5.68,2134200.0,4.0244,4.0381,3.8533,3.8875,2134200.0
2009-03-25 09:30:00,5.39,5.7,5.33,5.7,807000.0,3.6891,3.9012,3.648,3.9012,807000.0
2009-03-25 10:00:00,5.7,5.77,5.48,5.49,966000.0,3.9012,3.9491,3.7507,3.7575,966000.0
2009-03-25 10:30:00,5.49,5.72,5.48,5.55,472400.0,3.7575,3.9149,3.7507,3.7986,472400.0
2009-03-25 11:00:00,5.55,5.7,5.54,5.68,341800.0,3.7986,3.9012,3.7917,3.8875,341800.0
2009-03-25 11:30:00,5.69,5.7,5.61,5.61,562400.0,3.8944,3.9012,3.8396,3.8396,562400.0
2009-03-25 12:00:00,5.61,5.67,5.53,5.59,249600.0,3.8396,3.8807,3.7849,3.8259,249600.0
2009-03-25 12:30:00,5.6,5.63,5.55,5.58,162000.0,3.8328,3.8533,3.7986,3.8191,162000.0
2009-03-25 13:00:00,5.58,5.59,5.4,5.43,325600.0,3.8191,3.8259,3.6959,3.7164,325600.0
2009-03-25 13:30:00,5.43,5.46,5.33,5.38,462200.0,3.7164,3.737,3.648,3.6822,462200.0
2009-03-25 14:00:00,5.38,5.38,5.28,5.33,519000.0,3.6822,3.6822,3.6138,3.648,519000.0
2009-03-25 14:30:00,5.33,5.33,5.17,5.2,490400.0,3.648,3.648,3.5385,3.559,490400.0
2009-03-25 15:00:00,5.19,5.35,5.18,5.34,591600.0,3.5522,3.6617,3.5453,3.6548,591600.0
2009-03-25 15:30:00,5.35,5.52,5.35,5.43,859000.0,3.6617,3.778,3.6617,3.7164,859000.0
2009-03-26 09:30:00,5.42,5.62,5.39,5.52,448400.0,3.7096,3.8465,3.6891,3.778,448400.0
2009-03-26 10:00:00,5.53,5.53,5.4,5.47,343800.0,3.7849,3.7849,3.6959,3.7438,343800.0
2009-03-26 10:30:00,5.47,5.51,5.42,5.5,257400.0,3.7438,3.7712,3.7096,3.7644,257400.0
2009-03-26 11:00:00,5.5,5.56,5.49,5.5,308200.0,3.7644,3.8054,3.7575,3.7644,308200.0
2009-03-26 11:30:00,5.5,5.53,5.49,5.53,292800.0,3.7644,3.7849,3.7575,3.7849,292800.0
2009-03-26 12:00:00,5.53,5.6,5.52,5.58,256600.0,3.7849,3.8328,3.778,3.8191,256600.0
2009-03-26 12:30:00,5.58,5.58,5.55,5.56,186800.0,3.8191,3.8191,3.7986,3.8054,186800.0
2009-03-26 13:00:00,5.56,5.68,5.56,5.63,317800.0,3.8054,3.8875,3.8054,3.8533,317800.0
2009-03-26 13:30:00,5.63,5.64,5.59,5.63,243400.0,3.8533,3.8602,3.8259,3.8533,243400.0
2009-03-26 14:00:00,5.62,5.66,5.59,5.61,319200.0,3.8465,3.8739,3.8259,3.8396,319200.0
2009-03-26 14:30:00,5.6,5.61,5.47,5.47,367000.0,3.8328,3.8396,3.7438,3.7438,367000.0
2009-03-26 15:00:00,5.47,5.55,5.47,5.54,571800.0,3.7438,3.7986,3.7438,3.7917,571800.0
2009-03-26 15:30:00,5.54,5.58,5.49,5.54,943000.0,3.7917,3.8191,3.7575,3.7917,943000.0
2009-03-27 09:30:00,5.48,5.53,5.29,5.41,370200.0,3.7507,3.7849,3.6206,3.7028,370200.0
2009-03-27 10:00:00,5.41,5.48,5.37,5.4,257600.0,3.7028,3.7507,3.6754,3.6959,257600.0
2009-03-27 10:30:00,5.4,5.47,5.36,5.42,367000.0,3.6959,3.7438,3.6685,3.7096,367000.0
2009-03-27 11:00:00,5.42,5.48,5.4,5.42,290400.0,3.7096,3.7507,3.6959,3.7096,290400.0
2009-03-27 11:30:00,5.42,5.49,5.39,5.45,251400.0,3.7096,3.7575,3.6891,3.7301,251400.0
2009-03-27 12:00:00,5.45,5.46,5.37,5.38,226600.0,3.7301,3.737,3.6754,3.6822,226600.0
2009-03-27 12:30:00,5.38,5.39,5.32,5.33,181200.0,3.6822,3.6891,3.6412,3.648,181200.0
2009-03-27 13:00:00,5.33,5.35,5.24,5.32,432400.0,3.648,3.6617,3.5864,3.6412,432400.0
2009-03-27 13:30:00,5.32,5.36,5.28,5.3,216000.0,3.6412,3.6685,3.6138,3.6275,216000.0
2009-03-27 14:00:00,5.3,5.37,5.27,5.33,485000.0,3.6275,3.6754,3.6069,3.648,485000.0
2009-03-27 14:30:00,5.33,5.37,5.31,5.36,341200.0,3.648,3.6754,3.6343,3.6685,341200.0
2009-03-27 15:00:00,5.36,5.39,5.32,5.34,528800.0,3.6685,3.6891,3.6412,3.6548,528800.0
2009-03-27 15:30:00,5.34,5.42,5.33,5.35,1035000.0,3.6548,3.7096,3.648,3.6617,1035000.0
2009-03-30 09:30:00,5.3,5.3,4.91,5.09,837800.0,3.6275,3.6275,3.3605,3.4837,837800.0
2009-03-30 10:00:00,5.08,5.15,4.9,4.91,644400.0,3.4769,3.5248,3.3537,3.3605,644400.0
2009-03-30 10:30:00,4.9,4.95,4.85,4.94,391800.0,3.3537,3.3879,3.3195,3.3811,391800.0
2009-03-30 11:00:00,4.95,5.02,4.92,4.97,160400.0,3.3879,3.4358,3.3674,3.4016,160400.0
2009-03-30 11:30:00,4.96,4.96,4.89,4.94,146400.0,3.3948,3.3948,3.3469,3.3811,146400.0
2009-03-30 12:00:00,4.94,5.04,4.93,5.04,168200.0,3.3811,3.4495,3.3742,3.4495,168200.0
2009-03-30 12:30:00,5.03,5.04,5.01,5.01,91000.0,3.4427,3.4495,3.429,3.429,91000.0
2009-03-30 13:00:00,5.01,5.03,5.0,5.01,99800.0,3.429,3.4427,3.4221,3.429,99800.0
2009-03-30 13:30:00,5.01,5.02,4.97,4.99,152400.0,3.429,3.4358,3.4016,3.4153,152400.0
2009-03-30 14:00:00,4.98,5.04,4.96,4.99,234600.0,3.4084,3.4495,3.3948,3.4153,234600.0
2009-03-30 14:30:00,4.99,5.0,4.93,4.93,127000.0,3.4153,3.4221,3.3742,3.3742,127000.0
2009-03-30 15:00:00,4.93,5.03,4.93,5.0,306800.0,3.3742,3.4427,3.3742,3.4221,306800.0
2009-03-30 15:30:00,5.0,5.06,4.99,5.04,599600.0,3.4221,3.4632,3.4153,3.4495,599600.0
2009-03-31 09:30:00,5.12,5.16,4.87,4.92,248800.0,3.5043,3.5316,3.3332,3.3674,248800.0
2009-03-31 10:00:00,4.92,5.01,4.89,4.93,482000.0,3.3674,3.429,3.3469,3.3742,482000.0
2009-03-31 10:30:00,4.93,4.99,4.91,4.91,287400.0,3.3742,3.4153,3.3605,3.3605,287400.0
2009-03-31 11:00:00,4.91,5.03,4.91,4.99,280800.0,3.3605,3.4427,3.3605,3.4153,280800.0
2009-03-31 11:30:00,5.0,5.06,4.99,5.04,158000.0,3.4221,3.4632,3.4153,3.4495,158000.0
2009-03-31 12:00:00,5.04,5.04,4.99,5.01,129000.0,3.4495,3.4495,3.4153,3.429,129000.0
2009-03-31 12:30:00,5.01,5.08,5.01,5.08,176400.0,3.429,3.4769,3.429,3.4769,176400.0
2009-03-31 13:00:00,5.08,5.12,5.08,5.1,131000.0,3.4769,3.5043,3.4769,3.4906,131000.0
2009-03-31 13:30:00,5.1,5.15,5.1,5.13,103800.0,3.4906,3.5248,3.4906,3.5111,103800.0
2009-03-31 14:00:00,5.14,5.16,5.13,5.14,144200.0,3.518,3.5316,3.5111,3.518,144200.0
2009-03-31 14:30:00,5.14,5.17,5.14,5.14,179400.0,3.518,3.5385,3.518,3.518,179400.0
2009-03-31 15:00:00,5.14,5.14,5.08,5.1,275600.0,3.518,3.518,3.4769,3.4906,275600.0
2009-03-31 15:30:00,5.1,5.1,5.04,5.05,717000.0,3.4906,3.4906,3.4495,3.4564,717000.0
2009-04-01 09:30:00,4.93,5.03,4.89,4.95,279400.0,3.3742,3.4427,3.3469,3.3879,279400.0
2009-04-01 10:00:00,4.95,5.15,4.95,5.05,284400.0,3.3879,3.5248,3.3879,3.4564,284400.0
2009-04-01 10:30:00,5.03,5.17,5.0,5.16,257200.0,3.4427,3.5385,3.4221,3.5316,257200.0
2009-04-01 11:00:00,5.15,5.26,5.13,5.25,263400.0,3.5248,3.6001,3.5111,3.5932,263400.0
2009-04-01 11:30:00,5.25,5.33,5.23,5.32,327400.0,3.5932,3.648,3.5796,3.6412,327400.0
2009-04-01 12:00:00,5.32,5.33,5.24,5.25,148000.0,3.6412,3.648,3.5864,3.5932,148000.0
2009-04-01 12:30:00,5.25,5.25,5.18,5.19,106800.0,3.5932,3.5932,3.5453,3.5522,106800.0
2009-04-01 13:00:00,5.19,5.23,5.18,5.22,107200.0,3.5522,3.5796,3.5453,3.5727,107200.0
2009-04-01 13:30:00,5.22,5.26,5.18,5.22,266600.0,3.5727,3.6001,3.5453,3.5727,266600.0
2009-04-01 14:00:00,5.23,5.25,5.21,5.24,197000.0,3.5796,3.5932,3.5659,3.5864,197000.0
2009-04-01 14:30:00,5.24,5.29,5.22,5.28,444600.0,3.5864,3.6206,3.5727,3.6138,444600.0
2009-04-01 15:00:00,5.28,5.28,5.15,5.21,527000.0,3.6138,3.6138,3.5248,3.5659,527000.0
2009-04-01 15:30:00,5.22,5.27,5.19,5.22,501600.0,3.5727,3.6069,3.5522,3.5727,501600.0
2009-04-02 09:30:00,5.37,5.6,5.37,5.49,321800.0,3.6754,3.8328,3.6754,3.7575,321800.0
2009-04-02 10:00:00,5.48,5.56,5.45,5.53,417200.0,3.7507,3.8054,3.7301,3.7849,417200.0
2009-04-02 10:30:00,5.53,5.6,5.5,5.6,258600.0,3.7849,3.8328,3.7644,3.8328,258600.0
2009-04-02 11:00:00,5.6,5.72,5.59,5.71,456000.0,3.8328,3.9149,3.8259,3.9081,456000.0
2009-04-02 11:30:00,5.7,5.72,5.59,5.63,244800.0,3.9012,3.9149,3.8259,3.8533,244800.0
2009-04-02 12:00:00,5.63,5.71,5.6,5.65,231400.0,3.8533,3.9081,3.8328,3.867,231400.0
2009-04-02 12:30:00,5.66,5.7,5.65,5.65,169200.0,3.8739,3.9012,3.867,3.867,169200.0
2009-04-02 13:00:00,5.65,5.68,5.61,5.63,347200.0,3.867,3.8875,3.8396,3.8533,347200.0
2009-04-02 13:30:00,5.62,5.66,5.57,5.59,324600.0,3.8465,3.8739,3.8123,3.8259,324600.0
2009-04-02 14:00:00,5.59,5.6,5.51,5.52,384600.0,3.8259,3.8328,3.7712,3.778,384600.0
2009-04-02 14:30:00,5.52,5.6,5.52,5.56,209800.0,3.778,3.8328,3.778,3.8054,209800.0
2009-04-02 15:00:00,5.56,5.58,5.48,5.48,402800.0,3.8054,3.8191,3.7507,3.7507,402800.0
2009-04-02 15:30:00,5.48,5.54,5.44,5.49,1091400.0,3.7507,3.7917,3.7233,3.7575,1091400.0
2009-04-03 09:30:00,5.52,5.64,5.46,5.64,181200.0,3.778,3.8602,3.737,3.8602,181200.0
2009-04-03 10:00:00,5.64,5.68,5.53,5.68,240600.0,3.8602,3.8875,3.7849,3.8875,240600.0
2009-04-03 10:30:00,5.68,5.74,5.57,5.58,420600.0,3.8875,3.9286,3.8123,3.8191,420600.0
2009-04-03 11:00:00,5.58,5.63,5.56,5.6,205400.0,3.8191,3.8533,3.8054,3.8328,205400.0
2009-04-03 11:30:00,5.6,5.62,5.58,5.62,124800.0,3.8328,3.8465,3.8191,3.8465,124800.0
2009-04-03 12:00:00,5.62,5.66,5.6,5.63,247400.0,3.8465,3.8739,3.8328,3.8533,247400.0
2009-04-03 12:30:00,5.63,5.75,5.61,5.7,236200.0,3.8533,3.9355,3.8396,3.9012,236200.0
2009-04-03 13:00:00,5.7,5.73,5.65,5.69,82200.0,3.9012,3.9218,3.867,3.8944,82200.0
2009-04-03 13:30:00,5.69,5.7,5.64,5.69,91400.0,3.8944,3.9012,3.8602,3.8944,91400.0
2009-04-03 14:00:00,5.69,5.7,5.63,5.69,213800.0,3.8944,3.9012,3.8533,3.8944,213800.0
2009-04-03 14:30:00,5.69,5.75,5.68,5.72,183600.0,3.8944,3.9355,3.8875,3.9149,183600.0
2009-04-03 15:00:00,5.72,5.73,5.66,5.67,178200.0,3.9149,3.9218,3.8739,3.8807,178200.0
2009-04-03 15:30:00,5.67,5.72,5.66,5.71,498400.0,3.8807,3.9149,3.8739,3.9081,498400.0
2009-04-06 09:30:00,5.64,5.64,5.5,5.57,370800.0,3.8602,3.8602,3.7644,3.8123,370800.0
2009-04-06 10:00:00,5.57,5.66,5.53,5.6,475600.0,3.8123,3.8739,3.7849,3.8328,475600.0
2009-04-06 10:30:00,5.59,5.6,5.5,5.52,276800.0,3.8259,3.8328,3.7644,3.778,276800.0
2009-04-06 11:00:00,5.53,5.53,5.43,5.47,271000.0,3.7849,3.7849,3.7164,3.7438,271000.0
2009-04-06 11:30:00,5.47,5.47,5.4,5.43,354800.0,3.7438,3.7438,3.6959,3.7164,354800.0
2009-04-06 12:00:00,5.43,5.44,5.38,5.4,421800.0,3.7164,3.7233,3.6822,3.6959,421800.0
2009-04-06 12:30:00,5.4,5.4,5.34,5.36,485000.0,3.6959,3.6959,3.6548,3.6685,485000.0
2009-04-06 13:00:00,5.36,5.38,5.29,5.3,427600.0,3.6685,3.6822,3.6206,3.6275,427600.0
2009-04-06 13:30:00,5.3,5.36,5.28,5.33,376200.0,3.6275,3.6685,3.6138,3.648,376200.0
2009-04-06 14:00:00,5.33,5.35,5.29,5.34,463200.0,3.648,3.6617,3.6206,3.6548,463200.0
2009-04-06 14:30:00,5.34,5.43,5.33,5.37,377800.0,3.6548,3.7164,3.648,3.6754,377800.0
2009-04-06 15:00:00,5.37,5.41,5.35,5.38,439600.0,3.6754,3.7028,3.6617,3.6822,439600.0
2009-04-06 15:30:00,5.38,5.42,5.34,5.4,1420600.0,3.6822,3.7096,3.6548,3.6959,1420600.0
2009-04-07 09:30:00,5.31,5.33,5.17,5.22,180200.0,3.6343,3.648,3.5385,3.5727,180200.0
2009-04-07 10:00:00,5.22,5.25,5.17,5.25,131800.0,3.5727,3.5932,3.5385,3.5932,131800.0
2009-04-07 10:30:00,5.25,5.27,5.21,5.22,199000.0,3.5932,3.6069,3.5659,3.5727,199000.0
2009-04-07 11:00:00,5.23,5.27,5.21,5.24,194000.0,3.5796,3.6069,3.5659,3.5864,194000.0
2009-04-07 11:30:00,5.24,5.27,5.22,5.23,163200.0,3.5864,3.6069,3.5727,3.5796,163200.0
2009-04-07 12:00:00,5.23,5.25,5.17,5.17,162000.0,3.5796,3.5932,3.5385,3.5385,162000.0
2009-04-07 12:30:00,5.17,5.2,5.15,5.2,169200.0,3.5385,3.559,3.5248,3.559,169200.0
2009-04-07 13:00:00,5.2,5.2,5.08,5.08,240800.0,3.559,3.559,3.4769,3.4769,240800.0
2009-04-07 13:30:00,5.08,5.11,5.03,5.09,519000.0,3.4769,3.4974,3.4427,3.4837,519000.0
2009-04-07 14:00:00,5.08,5.15,5.05,5.14,544400.0,3.4769,3.5248,3.4564,3.518,544400.0
2009-04-07 14:30:00,5.14,5.15,5.05,5.14,387400.0,3.518,3.5248,3.4564,3.518,387400.0
2009-04-07 15:00:00,5.14,5.17,5.1,5.1,412600.0,3.518,3.5385,3.4906,3.4906,412600.0
2009-04-07 15:30:00,5.1,5.14,5.06,5.09,523000.0,3.4906,3.518,3.4632,3.4837,523000.0
2009-04-08 09:30:00,5.14,5.46,5.14,5.31,419000.0,3.518,3.737,3.518,3.6343,419000.0
2009-04-08 10:00:00,5.32,5.33,5.14,5.18,282800.0,3.6412,3.648,3.518,3.5453,282800.0
2009-04-08 10:30:00,5.18,5.2,5.16,5.2,72400.0,3.5453,3.559,3.5316,3.559,72400.0
2009-04-08 11:00:00,5.2,5.26,5.2,5.2,172600.0,3.559,3.6001,3.559,3.559,172600.0
2009-04-08 11:30:00,5.2,5.26,5.17,5.17,244600.0,3.559,3.6001,3.5385,3.5385,244600.0
2009-04-08 12:00:00,5.18,5.22,5.15,5.21,116000.0,3.5453,3.5727,3.5248,3.5659,116000.0
2009-04-08 12:30:00,5.21,5.23,5.15,5.21,132000.0,3.5659,3.5796,3.5248,3.5659,132000.0
2009-04-08 13:00:00,5.21,5.24,5.2,5.22,83200.0,3.5659,3.5864,3.559,3.5727,83200.0
2009-04-08 13:30:00,5.22,5.23,5.2,5.21,93000.0,3.5727,3.5796,3.559,3.5659,93000.0
2009-04-08 14:00:00,5.21,5.21,5.17,5.18,129000.0,3.5659,3.5659,3.5385,3.5453,129000.0
2009-04-08 14:30:00,5.19,5.21,5.18,5.18,157400.0,3.5522,3.5659,3.5453,3.5453,157400.0
2009-04-08 15:00:00,5.18,5.22,5.16,5.18,263000.0,3.5453,3.5727,3.5316,3.5453,263000.0
2009-04-08 15:30:00,5.18,5.2,5.16,5.19,770200.0,3.5453,3.559,3.5316,3.5522,770200.0
2009-04-09 09:30:00,5.36,5.79,5.36,5.79,639800.0,3.6685,3.9628,3.6685,3.9628,639800.0
2009-04-09 10:00:00,5.79,6.0,5.79,5.92,1054400.0,3.9628,4.1066,3.9628,4.0518,1054400.0
2009-04-09 10:30:00,5.92,6.2,5.9,6.15,1140000.0,4.0518,4.2435,4.0381,4.2092,1140000.0
2009-04-09 11:00:00,6.15,6.21,6.09,6.17,895000.0,4.2092,4.2503,4.1682,4.2229,895000.0
2009-04-09 11:30:00,6.17,6.18,6.04,6.07,1015400.0,4.2229,4.2298,4.1339,4.1545,1015400.0
2009-04-09 12:00:00,6.08,6.1,5.99,6.02,284800.0,4.1613,4.175,4.0997,4.1203,284800.0
2009-04-09 12:30:00,6.02,6.05,6.01,6.03,255200.0,4.1203,4.1408,4.1134,4.1271,255200.0
2009-04-09 13:00:00,6.03,6.04,6.0,6.03,324800.0,4.1271,4.1339,4.1066,4.1271,324800.0
2009-04-09 13:30:00,6.04,6.1,6.04,6.08,260400.0,4.1339,4.175,4.1339,4.1613,260400.0
2009-04-09 14:00:00,6.08,6.08,6.04,6.07,249600.0,4.1613,4.1613,4.1339,4.1545,249600.0
2009-04-09 14:30:00,6.07,6.11,6.06,6.11,332400.0,4.1545,4.1819,4.1476,4.1819,332400.0
2009-04-09 15:00:00,6.11,6.17,6.1,6.15,333400.0,4.1819,4.2229,4.175,4.2092,333400.0
2009-04-09 15:30:00,6.16,6.28,6.12,6.21,1206400.0,4.2161,4.2982,4.1887,4.2503,1206400.0
2009-04-13 09:30:00,6.11,6.11,5.96,6.0,175400.0,4.1819,4.1819,4.0792,4.1066,175400.0
2009-04-13 10:00:00,6.0,6.18,5.95,6.14,658000.0,4.1066,4.2298,4.0723,4.2024,658000.0
2009-04-13 10:30:00,6.15,6.15,5.97,5.98,235600.0,4.2092,4.2092,4.086,4.0929,235600.0
2009-04-13 11:00:00,5.98,6.0,5.93,5.99,323000.0,4.0929,4.1066,4.0587,4.0997,323000.0
2009-04-13 11:30:00,5.99,5.99,5.91,5.95,152400.0,4.0997,4.0997,4.045,4.0723,152400.0
2009-04-13 12:00:00,5.95,6.0,5.95,5.98,97600.0,4.0723,4.1066,4.0723,4.0929,97600.0
2009-04-13 12:30:00,5.98,6.05,5.97,6.05,129600.0,4.0929,4.1408,4.086,4.1408,129600.0
2009-04-13 13:00:00,6.05,6.05,6.0,6.01,158600.0,4.1408,4.1408,4.1066,4.1134,158600.0
2009-04-13 13:30:00,6.02,6.06,6.01,6.06,86200.0,4.1203,4.1476,4.1134,4.1476,86200.0
2009-04-13 14:00:00,6.06,6.08,6.03,6.05,153200.0,4.1476,4.1613,4.1271,4.1408,153200.0
2009-04-13 14:30:00,6.06,6.06,5.99,5.99,382200.0,4.1476,4.1476,4.0997,4.0997,382200.0
2009-04-13 15:00:00,5.99,6.08,5.99,6.06,344000.0,4.0997,4.1613,4.0997,4.1476,344000.0
2009-04-13 15:30:00,6.06,6.12,6.04,6.07,536800.0,4.1476,4.1887,4.1339,4.1545,536800.0
2009-04-14 09:30:00,5.99,6.02,5.81,5.84,709200.0,4.0997,4.1203,3.9765,3.9971,709200.0
2009-04-14 10:00:00,5.84,5.93,5.84,5.92,151000.0,3.9971,4.0587,3.9971,4.0518,151000.0
2009-04-14 10:30:00,5.92,5.97,5.92,5.97,278600.0,4.0518,4.086,4.0518,4.086,278600.0
2009-04-14 11:00:00,5.96,5.97,5.86,5.86,114800.0,4.0792,4.086,4.0107,4.0107,114800.0
2009-04-14 11:30:00,5.86,5.93,5.86,5.91,131200.0,4.0107,4.0587,4.0107,4.045,131200.0
2009-04-14 12:00:00,5.9,5.92,5.88,5.92,113800.0,4.0381,4.0518,4.0244,4.0518,113800.0
2009-04-14 12:30:00,5.92,5.94,5.82,5.82,249400.0,4.0518,4.0655,3.9834,3.9834,249400.0
2009-04-14 13:00:00,5.82,5.86,5.8,5.84,189400.0,3.9834,4.0107,3.9697,3.9971,189400.0
2009-04-14 13:30:00,5.84,5.89,5.84,5.87,196600.0,3.9971,4.0313,3.9971,4.0176,196600.0
2009-04-14 14:00:00,5.87,5.9,5.82,5.89,223200.0,4.0176,4.0381,3.9834,4.0313,223200.0
2009-04-14 14:30:00,5.9,5.91,5.85,5.91,163000.0,4.0381,4.045,4.0039,4.045,163000.0
2009-04-14 15:00:00,5.91,5.93,5.85,5.88,406600.0,4.045,4.0587,4.0039,4.0244,406600.0
2009-04-14 15:30:00,5.87,5.89,5.8,5.8,857200.0,4.0176,4.0313,3.9697,3.9697,857200.0
2009-04-15 09:30:00,5.78,5.96,5.68,5.95,343800.0,3.956,4.0792,3.8875,4.0723,343800.0
2009-04-15 10:00:00,5.95,6.12,5.87,5.98,573200.0,4.0723,4.1887,4.0176,4.0929,573200.0
2009-04-15 10:30:00,5.97,5.99,5.89,5.93,252800.0,4.086,4.0997,4.0313,4.0587,252800.0
2009-04-15 11:00:00,5.95,6.0,5.9,5.93,295800.0,4.0723,4.1066,4.0381,4.0587,295800.0
2009-04-15 11:30:00,5.92,5.95,5.87,5.92,183800.0,4.0518,4.0723,4.0176,4.0518,183800.0
2009-04-15 12:00:00,5.92,6.01,5.92,5.98,172800.0,4.0518,4.1134,4.0518,4.0929,172800.0
2009-04-15 12:30:00,5.98,6.03,5.97,6.0,142800.0,4.0929,4.1271,4.086,4.1066,142800.0
2009-04-15 13:00:00,6.0,6.03,5.89,5.9,228400.0,4.1066,4.1271,4.0313,4.0381,228400.0
2009-04-15 13:30:00,5.91,5.95,5.81,5.87,252600.0,4.045,4.0723,3.9765,4.0176,252600.0
2009-04-15 14:00:00,5.87,5.91,5.86,5.91,282200.0,4.0176,4.045,4.0107,4.045,282200.0
2009-04-15 14:30:00,5.91,5.95,5.88,5.93,169400.0,4.045,4.0723,4.0244,4.0587,169400.0
2009-04-15 15:00:00,5.93,6.01,5.92,5.98,253400.0,4.0587,4.1134,4.0518,4.0929,253400.0
2009-04-15 15:30:00,5.98,6.03,5.97,6.01,766400.0,4.0929,4.1271,4.086,4.1134,766400.0
2009-04-16 09:30:00,6.0,6.03,5.93,5.98,216000.0,4.1066,4.1271,4.0587,4.0929,216000.0
2009-04-16 10:00:00,5.99,6.01,5.9,5.97,226400.0,4.0997,4.1134,4.0381,4.086,226400.0
2009-04-16 10:30:00,5.97,6.03,5.96,6.02,188200.0,4.086,4.1271,4.0792,4.1203,188200.0
2009-04-16 11:00:00,6.02,6.09,6.01,6.08,116000.0,4.1203,4.1682,4.1134,4.1613,116000.0
2009-04-16 11:30:00,6.08,6.18,6.07,6.18,186800.0,4.1613,4.2298,4.1545,4.2298,186800.0
2009-04-16 12:00:00,6.18,6.28,6.17,6.25,435800.0,4.2298,4.2982,4.2229,4.2777,435800.0
2009-04-16 12:30:00,6.25,6.36,6.25,6.35,355200.0,4.2777,4.353,4.2777,4.3461,355200.0
2009-04-16 13:00:00,6.35,6.41,6.34,6.34,372600.0,4.3461,4.3872,4.3393,4.3393,372600.0
2009-04-16 13:30:00,6.34,6.37,6.31,6.36,535000.0,4.3393,4.3598,4.3187,4.353,535000.0
2009-04-16 14:00:00,6.36,6.42,6.35,6.41,434000.0,4.353,4.394,4.3461,4.3872,434000.0
2009-04-16 14:30:00,6.42,6.56,6.41,6.52,494200.0,4.394,4.4898,4.3872,4.4625,494200.0
2009-04-16 15:00:00,6.52,6.57,6.43,6.48,576800.0,4.4625,4.4967,4.4009,4.4351,576800.0
2009-04-16 15:30:00,6.48,6.53,6.42,6.45,612200.0,4.4351,4.4693,4.394,4.4146,612200.0
2009-04-17 09:30:00,6.5,6.61,6.25,6.57,542800.0,4.4488,4.5241,4.2777,4.4967,542800.0
2009-04-17 10:00:00,6.57,6.79,6.56,6.73,522400.0,4.4967,4.6473,4.4898,4.6062,522400.0
2009-04-17 10:30:00,6.72,6.77,6.62,6.74,396400.0,4.5994,4.6336,4.5309,4.613,396400.0
2009-04-17 11:00:00,6.74,6.76,6.71,6.76,301400.0,4.613,4.6267,4.5925,4.6267,301400.0
2009-04-17 11:30:00,6.75,6.93,6.75,6.93,644200.0,4.6199,4.7431,4.6199,4.7431,644200.0
2009-04-17 12:00:00,6.93,6.97,6.85,6.97,429800.0,4.7431,4.7705,4.6883,4.7705,429800.0
2009-04-17 12:30:00,6.97,6.97,6.88,6.95,302800.0,4.7705,4.7705,4.7089,4.7568,302800.0
2009-04-17 13:00:00,6.95,6.95,6.88,6.88,279400.0,4.7568,4.7568,4.7089,4.7089,279400.0
2009-04-17 13:30:00,6.88,6.92,6.88,6.91,180000.0,4.7089,4.7362,4.7089,4.7294,180000.0
2009-04-17 14:00:00,6.92,6.92,6.88,6.9,266200.0,4.7362,4.7362,4.7089,4.7225,266200.0
2009-04-17 14:30:00,6.9,6.92,6.86,6.86,357000.0,4.7225,4.7362,4.6952,4.6952,357000.0
2009-04-17 15:00:00,6.86,6.93,6.83,6.91,647600.0,4.6952,4.7431,4.6746,4.7294,647600.0
2009-04-17 15:30:00,6.91,6.93,6.83,6.88,1007000.0,4.7294,4.7431,4.6746,4.7089,1007000.0
2009-04-20 09:30:00,6.68,6.74,6.46,6.5,514400.0,4.572,4.613,4.4214,4.4488,514400.0
2009-04-20 10:00:00,6.49,6.49,6.21,6.32,477200.0,4.4419,4.4419,4.2503,4.3256,477200.0
2009-04-20 10:30:00,6.31,6.36,6.2,6.27,315400.0,4.3187,4.353,4.2435,4.2914,315400.0
2009-04-20 11:00:00,6.27,6.28,6.21,6.23,173200.0,4.2914,4.2982,4.2503,4.264,173200.0
2009-04-20 11:30:00,6.23,6.26,6.21,6.21,251000.0,4.264,4.2845,4.2503,4.2503,251000.0
2009-04-20 12:00:00,6.21,6.24,6.2,6.23,111000.0,4.2503,4.2708,4.2435,4.264,111000.0
2009-04-20 12:30:00,6.23,6.26,6.21,6.25,121400.0,4.264,4.2845,4.2503,4.2777,121400.0
2009-04-20 13:00:00,6.25,6.25,6.18,6.18,154800.0,4.2777,4.2777,4.2298,4.2298,154800.0
2009-04-20 13:30:00,6.18,6.19,6.15,6.18,205600.0,4.2298,4.2366,4.2092,4.2298,205600.0
2009-04-20 14:00:00,6.18,6.18,6.11,6.16,292600.0,4.2298,4.2298,4.1819,4.2161,292600.0
2009-04-20 14:30:00,6.16,6.2,6.13,6.13,186000.0,4.2161,4.2435,4.1955,4.1955,186000.0
2009-04-20 15:00:00,6.14,6.23,6.14,6.23,350200.0,4.2024,4.264,4.2024,4.264,350200.0
2009-04-20 15:30:00,6.22,6.27,6.2,6.21,512200.0,4.2571,4.2914,4.2435,4.2503,512200.0
2009-04-21 09:30:00,6.14,6.42,6.14,6.38,288000.0,4.2024,4.394,4.2024,4.3666,288000.0
2009-04-21 10:00:00,6.38,6.43,6.22,6.25,151400.0,4.3666,4.4009,4.2571,4.2777,151400.0
2009-04-21 10:30:00,6.26,6.37,6.2,6.37,215600.0,4.2845,4.3598,4.2435,4.3598,215600.0
2009-04-21 11:00:00,6.37,6.49,6.36,6.46,214800.0,4.3598,4.4419,4.353,4.4214,214800.0
2009-04-21 11:30:00,6.46,6.49,6.39,6.47,186000.0,4.4214,4.4419,4.3735,4.4282,186000.0
2009-04-21 12:00:00,6.47,6.52,6.45,6.45,149000.0,4.4282,4.4625,4.4146,4.4146,149000.0
2009-04-21 12:30:00,6.46,6.52,6.44,6.44,99200.0,4.4214,4.4625,4.4077,4.4077,99200.0
2009-04-21 13:00:00,6.44,6.49,6.4,6.41,100600.0,4.4077,4.4419,4.3803,4.3872,100600.0
2009-04-21 13:30:00,6.41,6.43,6.38,6.43,299200.0,4.3872,4.4009,4.3666,4.4009,299200.0
2009-04-21 14:00:00,6.43,6.47,6.38,6.41,195200.0,4.4009,4.4282,4.3666,4.3872,195200.0
2009-04-21 14:30:00,6.41,6.49,6.4,6.4,230600.0,4.3872,4.4419,4.3803,4.3803,230600.0
2009-04-21 15:00:00,6.4,6.51,6.4,6.4,1018200.0,4.3803,4.4556,4.3803,4.3803,1018200.0
2009-04-21 15:30:00,6.4,6.47,6.37,6.43,683800.0,4.3803,4.4282,4.3598,4.4009,683800.0
2009-04-22 09:30:00,6.3,6.36,6.2,6.36,420800.0,4.3119,4.353,4.2435,4.353,420800.0
2009-04-22 10:00:00,6.34,6.65,6.34,6.65,298600.0,4.3393,4.5514,4.3393,4.5514,298600.0
2009-04-22 10:30:00,6.65,6.95,6.64,6.83,663800.0,4.5514,4.7568,4.5446,4.6746,663800.0
2009-04-22 11:00:00,6.84,6.99,6.78,6.96,387600.0,4.6815,4.7841,4.6404,4.7636,387600.0
2009-04-22 11:30:00,6.97,7.2,6.95,7.18,786000.0,4.7705,4.9279,4.7568,4.9142,786000.0
2009-04-22 12:00:00,7.18,7.23,7.01,7.01,568400.0,4.9142,4.9484,4.7978,4.7978,568400.0
2009-04-22 12:30:00,7.01,7.02,6.8,6.92,496400.0,4.7978,4.8047,4.6541,4.7362,496400.0
2009-04-22 13:00:00,6.91,7.02,6.91,7.01,518000.0,4.7294,4.8047,4.7294,4.7978,518000.0
2009-04-22 13:30:00,7.01,7.06,6.9,6.91,272400.0,4.7978,4.8321,4.7225,4.7294,272400.0
2009-04-22 14:00:00,6.9,6.96,6.87,6.95,270400.0,4.7225,4.7636,4.702,4.7568,270400.0
2009-04-22 14:30:00,6.96,7.0,6.88,6.91,396000.0,4.7636,4.791,4.7089,4.7294,396000.0
2009-04-22 15:00:00,6.91,6.97,6.86,6.91,487200.0,4.7294,4.7705,4.6952,4.7294,487200.0
2009-04-22 15:30:00,6.91,6.95,6.79,6.81,806400.0,4.7294,4.7568,4.6473,4.661,806400.0
2009-04-23 09:30:00,6.9,7.0,6.7,6.7,254800.0,4.7653,4.8344,4.6272,4.6272,254800.0
2009-04-23 10:00:00,6.7,6.73,6.59,6.72,292800.0,4.6272,4.6479,4.5512,4.641,292800.0
2009-04-23 10:30:00,6.7,6.83,6.59,6.6,586200.0,4.6272,4.717,4.5512,4.5581,586200.0
2009-04-23 11:00:00,6.6,6.63,6.37,6.37,365600.0,4.5581,4.5789,4.3993,4.3993,365600.0
2009-04-23 11:30:00,6.37,6.5,6.32,6.47,434400.0,4.3993,4.4891,4.3648,4.4684,434400.0
2009-04-23 12:00:00,6.47,6.63,6.42,6.6,285200.0,4.4684,4.5789,4.4338,4.5581,285200.0
2009-04-23 12:30:00,6.6,6.66,6.57,6.63,149200.0,4.5581,4.5996,4.5374,4.5789,149200.0
2009-04-23 13:00:00,6.64,6.68,6.59,6.65,463400.0,4.5858,4.6134,4.5512,4.5927,463400.0
2009-04-23 13:30:00,6.64,6.65,6.45,6.49,299600.0,4.5858,4.5927,4.4545,4.4822,299600.0
2009-04-23 14:00:00,6.48,6.55,6.46,6.54,165400.0,4.4753,4.5236,4.4614,4.5167,165400.0
2009-04-23 14:30:00,6.54,6.61,6.53,6.55,325600.0,4.5167,4.565,4.5098,4.5236,325600.0
2009-04-23 15:00:00,6.56,6.58,6.49,6.54,301400.0,4.5305,4.5443,4.4822,4.5167,301400.0
2009-04-23 15:30:00,6.53,6.66,6.51,6.63,476600.0,4.5098,4.5996,4.496,4.5789,476600.0
2009-04-24 09:30:00,6.71,6.76,6.52,6.76,169200.0,4.6341,4.6686,4.5029,4.6686,169200.0
2009-04-24 10:00:00,6.77,6.8,6.64,6.73,261400.0,4.6755,4.6963,4.5858,4.6479,261400.0
2009-04-24 10:30:00,6.73,6.8,6.69,6.79,202200.0,4.6479,4.6963,4.6203,4.6894,202200.0
2009-04-24 11:00:00,6.8,6.91,6.79,6.9,260600.0,4.6963,4.7722,4.6894,4.7653,260600.0
2009-04-24 11:30:00,6.91,6.95,6.88,6.91,193600.0,4.7722,4.7999,4.7515,4.7722,193600.0
2009-04-24 12:00:00,6.92,6.97,6.88,6.94,232400.0,4.7791,4.8137,4.7515,4.7929,232400.0
2009-04-24 12:30:00,6.94,7.05,6.94,7.0,294000.0,4.7929,4.8689,4.7929,4.8344,294000.0
2009-04-24 13:00:00,7.0,7.04,6.96,7.0,86600.0,4.8344,4.862,4.8068,4.8344,86600.0
2009-04-24 13:30:00,7.0,7.01,6.91,6.99,197600.0,4.8344,4.8413,4.7722,4.8275,197600.0
2009-04-24 14:00:00,6.99,7.04,6.85,6.95,651200.0,4.8275,4.862,4.7308,4.7999,651200.0
2009-04-24 14:30:00,6.95,7.03,6.92,7.03,436600.0,4.7999,4.8551,4.7791,4.8551,436600.0
2009-04-24 15:00:00,7.02,7.05,6.93,6.96,388600.0,4.8482,4.8689,4.786,4.8068,388600.0
2009-04-24 15:30:00,6.96,7.01,6.9,6.93,879200.0,4.8068,4.8413,4.7653,4.786,879200.0
2009-04-27 09:30:00,6.76,6.91,6.72,6.87,213800.0,4.6686,4.7722,4.641,4.7446,213800.0
2009-04-27 10:00:00,6.88,6.95,6.76,6.92,365000.0,4.7515,4.7999,4.6686,4.7791,365000.0
2009-04-27 10:30:00,6.92,7.08,6.91,7.05,416000.0,4.7791,4.8896,4.7722,4.8689,416000.0
2009-04-27 11:00:00,7.05,7.18,7.05,7.1,561200.0,4.8689,4.9587,4.8689,4.9034,561200.0
2009-04-27 11:30:00,7.1,7.1,7.01,7.03,425800.0,4.9034,4.9034,4.8413,4.8551,425800.0
2009-04-27 12:00:00,7.03,7.05,6.94,6.96,288400.0,4.8551,4.8689,4.7929,4.8068,288400.0
2009-04-27 12:30:00,6.96,6.96,6.79,6.85,300000.0,4.8068,4.8068,4.6894,4.7308,300000.0
2009-04-27 13:00:00,6.85,6.86,6.7,6.71,208200.0,4.7308,4.7377,4.6272,4.6341,208200.0
2009-04-27 13:30:00,6.71,6.71,6.62,6.63,214800.0,4.6341,4.6341,4.5719,4.5789,214800.0
2009-04-27 14:00:00,6.62,6.63,6.55,6.61,371600.0,4.5719,4.5789,4.5236,4.565,371600.0
2009-04-27 14:30:00,6.63,6.66,6.58,6.59,428600.0,4.5789,4.5996,4.5443,4.5512,428600.0
2009-04-27 15:00:00,6.59,6.64,6.49,6.63,490400.0,4.5512,4.5858,4.4822,4.5789,490400.0
2009-04-27 15:30:00,6.62,6.68,6.59,6.6,734600.0,4.5719,4.6134,4.5512,4.5581,734600.0
2009-04-28 09:30:00,6.5,6.6,6.38,6.53,171200.0,4.4891,4.5581,4.4062,4.5098,171200.0
2009-04-28 10:00:00,6.54,6.77,6.49,6.72,412800.0,4.5167,4.6755,4.4822,4.641,412800.0
2009-04-28 10:30:00,6.73,6.81,6.68,6.69,129200.0,4.6479,4.7032,4.6134,4.6203,129200.0
2009-04-28 11:00:00,6.69,6.76,6.68,6.74,103000.0,4.6203,4.6686,4.6134,4.6548,103000.0
2009-04-28 11:30:00,6.74,6.76,6.64,6.69,344800.0,4.6548,4.6686,4.5858,4.6203,344800.0
2009-04-28 12:00:00,6.7,6.85,6.7,6.79,158000.0,4.6272,4.7308,4.6272,4.6894,158000.0
2009-04-28 12:30:00,6.79,6.82,6.74,6.77,95800.0,4.6894,4.7101,4.6548,4.6755,95800.0
2009-04-28 13:00:00,6.77,6.82,6.71,6.72,119200.0,4.6755,4.7101,4.6341,4.641,119200.0
2009-04-28 13:30:00,6.72,6.76,6.66,6.67,195800.0,4.641,4.6686,4.5996,4.6065,195800.0
2009-04-28 14:00:00,6.68,6.8,6.68,6.78,155200.0,4.6134,4.6963,4.6134,4.6824,155200.0
2009-04-28 14:30:00,6.78,6.81,6.7,6.7,169600.0,4.6824,4.7032,4.6272,4.6272,169600.0
2009-04-28 15:00:00,6.71,6.75,6.63,6.64,296400.0,4.6341,4.6617,4.5789,4.5858,296400.0
2009-04-28 15:30:00,6.63,6.69,6.62,6.65,525000.0,4.5789,4.6203,4.5719,4.5927,525000.0
2009-04-29 09:30:00,6.73,6.8,6.62,6.79,123800.0,4.6479,4.6963,4.5719,4.6894,123800.0
2009-04-29 10:00:00,6.79,6.84,6.75,6.75,169800.0,4.6894,4.7239,4.6617,4.6617,169800.0
2009-04-29 10:30:00,6.75,6.78,6.72,6.75,265000.0,4.6617,4.6824,4.641,4.6617,265000.0
2009-04-29 11:00:00,6.75,6.79,6.72,6.78,253800.0,4.6617,4.6894,4.641,4.6824,253800.0
2009-04-29 11:30:00,6.78,6.82,6.72,6.72,164800.0,4.6824,4.7101,4.641,4.641,164800.0
2009-04-29 12:00:00,6.73,6.76,6.71,6.75,120800.0,4.6479,4.6686,4.6341,4.6617,120800.0
2009-04-29 12:30:00,6.75,6.76,6.72,6.74,120600.0,4.6617,4.6686,4.641,4.6548,120600.0
2009-04-29 13:00:00,6.74,6.82,6.74,6.8,106200.0,4.6548,4.7101,4.6548,4.6963,106200.0
2009-04-29 13:30:00,6.81,6.82,6.76,6.78,88400.0,4.7032,4.7101,4.6686,4.6824,88400.0
2009-04-29 14:00:00,6.78,6.86,6.53,6.79,307800.0,4.6824,4.7377,4.5098,4.6894,307800.0
2009-04-29 14:30:00,6.79,6.92,6.76,6.8,174000.0,4.6894,4.7791,4.6686,4.6963,174000.0
2009-04-29 15:00:00,6.8,6.81,6.62,6.66,486400.0,4.6963,4.7032,4.5719,4.5996,486400.0
2009-04-29 15:30:00,6.66,6.71,6.59,6.64,701400.0,4.5996,4.6341,4.5512,4.5858,701400.0
2009-04-30 09:30:00,6.81,7.17,6.72,7.0,275400.0,4.7032,4.9518,4.641,4.8344,275400.0
2009-04-30 10:00:00,6.99,7.3,6.99,7.21,578200.0,4.8275,5.0416,4.8275,4.9794,578200.0
2009-04-30 10:30:00,7.21,7.23,7.05,7.07,328800.0,4.9794,4.9932,4.8689,4.8827,328800.0
2009-04-30 11:00:00,7.08,7.25,7.07,7.24,429800.0,4.8896,5.007,4.8827,5.0001,429800.0
2009-04-30 11:30:00,7.24,7.25,7.14,7.16,259000.0,5.0001,5.007,4.9311,4.9449,259000.0
2009-04-30 12:00:00,7.16,7.18,7.06,7.16,260600.0,4.9449,4.9587,4.8758,4.9449,260600.0
2009-04-30 12:30:00,7.17,7.17,6.97,7.03,258600.0,4.9518,4.9518,4.8137,4.8551,258600.0
2009-04-30 13:00:00,7.02,7.05,6.88,6.92,154200.0,4.8482,4.8689,4.7515,4.7791,154200.0
2009-04-30 13:30:00,6.91,7.05,6.91,6.99,267600.0,4.7722,4.8689,4.7722,4.8275,267600.0
2009-04-30 14:00:00,6.99,7.07,6.97,7.05,159800.0,4.8275,4.8827,4.8137,4.8689,159800.0
2009-04-30 14:30:00,7.05,7.06,6.95,7.0,160000.0,4.8689,4.8758,4.7999,4.8344,160000.0
2009-04-30 15:00:00,7.01,7.01,6.86,6.97,352200.0,4.8413,4.8413,4.7377,4.8137,352200.0
2009-04-30 15:30:00,6.97,7.06,6.96,6.98,592200.0,4.8137,4.8758,4.8068,4.8206,592200.0
2009-05-01 09:30:00,6.92,6.95,6.6,6.78,255600.0,4.7791,4.7999,4.5581,4.6824,255600.0
2009-05-01 10:00:00,6.79,6.85,6.68,6.7,178200.0,4.6894,4.7308,4.6134,4.6272,178200.0
2009-05-01 10:30:00,6.7,6.81,6.68,6.76,110000.0,4.6272,4.7032,4.6134,4.6686,110000.0
2009-05-01 11:00:00,6.75,6.83,6.72,6.76,66400.0,4.6617,4.717,4.641,4.6686,66400.0
2009-05-01 11:30:00,6.77,6.78,6.62,6.64,90200.0,4.6755,4.6824,4.5719,4.5858,90200.0
2009-05-01 12:00:00,6.64,6.66,6.57,6.57,154000.0,4.5858,4.5996,4.5374,4.5374,154000.0
2009-05-01 12:30:00,6.58,6.7,6.56,6.64,187200.0,4.5443,4.6272,4.5305,4.5858,187200.0
2009-05-01 13:00:00,6.64,6.67,6.61,6.66,137600.0,4.5858,4.6065,4.565,4.5996,137600.0
2009-05-01 13:30:00,6.66,6.68,6.57,6.59,212200.0,4.5996,4.6134,4.5374,4.5512,212200.0
2009-05-01 14:00:00,6.59,6.6,6.55,6.58,292800.0,4.5512,4.5581,4.5236,4.5443,292800.0
2009-05-01 14:30:00,6.58,6.6,6.53,6.56,248800.0,4.5443,4.5581,4.5098,4.5305,248800.0
2009-05-01 15:00:00,6.56,6.58,6.53,6.54,475200.0,4.5305,4.5443,4.5098,4.5167,475200.0
2009-05-01 15:30:00,6.54,6.64,6.5,6.61,915200.0,4.5167,4.5858,4.4891,4.565,915200.0
2009-05-04 09:30:00,6.57,6.77,6.57,6.77,253000.0,4.5374,4.6755,4.5374,4.6755,253000.0
2009-05-04 10:00:00,6.77,6.92,6.77,6.82,414600.0,4.6755,4.7791,4.6755,4.7101,414600.0
2009-05-04 10:30:00,6.81,6.85,6.79,6.82,180000.0,4.7032,4.7308,4.6894,4.7101,180000.0
2009-05-04 11:00:00,6.82,6.89,6.82,6.87,245400.0,4.7101,4.7584,4.7101,4.7446,245400.0
2009-05-04 11:30:00,6.87,6.98,6.86,6.97,246800.0,4.7446,4.8206,4.7377,4.8137,246800.0
2009-05-04 12:00:00,6.97,7.01,6.9,6.92,229000.0,4.8137,4.8413,4.7653,4.7791,229000.0
2009-05-04 12:30:00,6.91,6.93,6.89,6.91,200400.0,4.7722,4.786,4.7584,4.7722,200400.0
2009-05-04 13:00:00,6.91,6.99,6.91,6.98,213600.0,4.7722,4.8275,4.7722,4.8206,213600.0
2009-05-04 13:30:00,6.98,7.04,6.97,7.02,223400.0,4.8206,4.862,4.8137,4.8482,223400.0
2009-05-04 14:00:00,7.02,7.11,6.99,7.1,440800.0,4.8482,4.9104,4.8275,4.9034,440800.0
2009-05-04 14:30:00,7.1,7.16,7.05,7.11,522600.0,4.9034,4.9449,4.8689,4.9104,522600.0
2009-05-04 15:00:00,7.11,7.26,7.1,7.25,908000.0,4.9104,5.0139,4.9034,5.007,908000.0
2009-05-04 15:30:00,7.25,7.31,7.15,7.28,1350800.0,5.007,5.0485,4.938,5.0278,1350800.0
2009-05-05 09:30:00,7.25,7.46,7.09,7.18,323000.0,5.007,5.1521,4.8965,4.9587,323000.0
2009-05-05 10:00:00,7.18,7.24,7.11,7.2,246000.0,4.9587,5.0001,4.9104,4.9725,246000.0
2009-05-05 10:30:00,7.21,7.21,7.06,7.08,105600.0,4.9794,4.9794,4.8758,4.8896,105600.0
2009-05-05 11:00:00,7.08,7.16,7.06,7.15,150000.0,4.8896,4.9449,4.8758,4.938,150000.0
2009-05-05 11:30:00,7.15,7.22,7.14,7.15,86800.0,4.938,4.9863,4.9311,4.938,86800.0
2009-05-05 12:00:00,7.14,7.17,7.11,7.13,90200.0,4.9311,4.9518,4.9104,4.9242,90200.0
2009-05-05 12:30:00,7.13,7.13,7.05,7.08,127200.0,4.9242,4.9242,4.8689,4.8896,127200.0
2009-05-05 13:00:00,7.08,7.13,7.06,7.08,70000.0,4.8896,4.9242,4.8758,4.8896,70000.0
2009-05-05 13:30:00,7.07,7.09,7.04,7.07,91200.0,4.8827,4.8965,4.862,4.8827,91200.0
2009-05-05 14:00:00,7.07,7.13,7.02,7.03,230400.0,4.8827,4.9242,4.8482,4.8551,230400.0
2009-05-05 14:30:00,7.02,7.09,7.02,7.05,179400.0,4.8482,4.8965,4.8482,4.8689,179400.0
2009-05-05 15:00:00,7.05,7.1,7.0,7.04,351200.0,4.8689,4.9034,4.8344,4.862,351200.0
2009-05-05 15:30:00,7.04,7.07,6.98,7.0,835200.0,4.862,4.8827,4.8206,4.8344,835200.0
2009-05-06 09:30:00,7.18,7.38,7.07,7.2,227400.0,4.9587,5.0968,4.8827,4.9725,227400.0
2009-05-06 10:00:00,7.21,7.23,6.75,6.76,252200.0,4.9794,4.9932,4.6617,4.6686,252200.0
2009-05-06 10:30:00,6.76,6.86,6.67,6.81,488000.0,4.6686,4.7377,4.6065,4.7032,488000.0
2009-05-06 11:00:00,6.8,6.93,6.8,6.88,427800.0,4.6963,4.786,4.6963,4.7515,427800.0
2009-05-06 11:30:00,6.88,6.95,6.84,6.95,95400.0,4.7515,4.7999,4.7239,4.7999,95400.0
2009-05-06 12:00:00,6.95,7.06,6.93,7.05,240600.0,4.7999,4.8758,4.786,4.8689,240600.0
2009-05-06 12:30:00,7.05,7.08,6.93,6.93,205200.0,4.8689,4.8896,4.786,4.786,205200.0
2009-05-06 13:00:00,6.93,6.97,6.8,6.8,220200.0,4.786,4.8137,4.6963,4.6963,220200.0
2009-05-06 13:30:00,6.8,6.95,6.78,6.93,259000.0,4.6963,4.7999,4.6824,4.786,259000.0
2009-05-06 14:00:00,6.95,7.07,6.94,7.06,170800.0,4.7999,4.8827,4.7929,4.8758,170800.0
2009-05-06 14:30:00,7.06,7.09,6.98,6.99,208200.0,4.8758,4.8965,4.8206,4.8275,208200.0
2009-05-06 15:00:00,6.99,7.0,6.88,6.89,414800.0,4.8275,4.8344,4.7515,4.7584,414800.0
2009-05-06 15:30:00,6.89,6.96,6.85,6.91,636400.0,4.7584,4.8068,4.7308,4.7722,636400.0
2009-05-07 09:30:00,7.01,7.15,6.89,7.01,349200.0,4.8413,4.938,4.7584,4.8413,349200.0
2009-05-07 10:00:00,7.02,7.02,6.78,6.78,293400.0,4.8482,4.8482,4.6824,4.6824,293400.0
2009-05-07 10:30:00,6.77,6.83,6.67,6.72,229200.0,4.6755,4.717,4.6065,4.641,229200.0
2009-05-07 11:00:00,6.72,6.74,6.58,6.6,283400.0,4.641,4.6548,4.5443,4.5581,283400.0
2009-05-07 11:30:00,6.6,6.68,6.57,6.67,262400.0,4.5581,4.6134,4.5374,4.6065,262400.0
2009-05-07 12:00:00,6.66,6.67,6.6,6.62,69600.0,4.5996,4.6065,4.5581,4.5719,69600.0
2009-05-07 12:30:00,6.61,6.66,6.59,6.64,87400.0,4.565,4.5996,4.5512,4.5858,87400.0
2009-05-07 13:00:00,6.64,6.65,6.48,6.53,255400.0,4.5858,4.5927,4.4753,4.5098,255400.0
2009-05-07 13:30:00,6.53,6.54,6.38,6.53,324400.0,4.5098,4.5167,4.4062,4.5098,324400.0
2009-05-07 14:00:00,6.54,6.54,6.43,6.48,310600.0,4.5167,4.5167,4.4407,4.4753,310600.0
2009-05-07 14:30:00,6.48,6.54,6.44,6.5,375400.0,4.4753,4.5167,4.4476,4.4891,375400.0
2009-05-07 15:00:00,6.51,6.53,6.44,6.48,506200.0,4.496,4.5098,4.4476,4.4753,506200.0
2009-05-07 15:30:00,6.48,6.52,6.43,6.47,948800.0,4.4753,4.5029,4.4407,4.4684,948800.0
2009-05-08 09:30:00,6.58,6.85,6.55,6.57,180000.0,4.5443,4.7308,4.5236,4.5374,180000.0
2009-05-08 10:00:00,6.56,6.56,6.24,6.32,236000.0,4.5305,4.5305,4.3095,4.3648,236000.0
2009-05-08 10:30:00,6.31,6.41,6.27,6.27,181200.0,4.3579,4.4269,4.3302,4.3302,181200.0
2009-05-08 11:00:00,6.27,6.35,6.27,6.3,195800.0,4.3302,4.3855,4.3302,4.3509,195800.0
2009-05-08 11:30:00,6.3,6.37,6.3,6.36,364200.0,4.3509,4.3993,4.3509,4.3924,364200.0
2009-05-08 12:00:00,6.36,6.51,6.36,6.49,173000.0,4.3924,4.496,4.3924,4.4822,173000.0
2009-05-08 12:30:00,6.49,6.58,6.47,6.57,144600.0,4.4822,4.5443,4.4684,4.5374,144600.0
2009-05-08 13:00:00,6.58,6.62,6.55,6.55,128400.0,4.5443,4.5719,4.5236,4.5236,128400.0
2009-05-08 13:30:00,6.55,6.55,6.49,6.49,84400.0,4.5236,4.5236,4.4822,4.4822,84400.0
2009-05-08 14:00:00,6.49,6.64,6.49,6.6,174800.0,4.4822,4.5858,4.4822,4.5581,174800.0
2009-05-08 14:30:00,6.61,6.65,6.6,6.63,125600.0,4.565,4.5927,4.5581,4.5789,125600.0
2009-05-08 15:00:00,6.63,6.71,6.63,6.66,528400.0,4.5789,4.6341,4.5789,4.5996,528400.0
2009-05-08 15:30:00,6.65,6.69,6.6,6.67,503400.0,4.5927,4.6203,4.5581,4.6065,503400.0
2009-05-11 09:30:00,6.12,6.22,5.94,5.99,784400.0,4.2266,4.2957,4.1023,4.1369,784400.0
2009-05-11 10:00:00,5.98,6.05,5.97,6.04,481000.0,4.1299,4.1783,4.123,4.1714,481000.0
2009-05-11 10:30:00,6.04,6.24,6.0,6.08,415800.0,4.1714,4.3095,4.1438,4.199,415800.0
2009-05-11 11:00:00,6.08,6.15,6.04,6.13,281200.0,4.199,4.2474,4.1714,4.2335,281200.0
2009-05-11 11:30:00,6.13,6.14,6.04,6.07,189600.0,4.2335,4.2404,4.1714,4.1921,189600.0
2009-05-11 12:00:00,6.07,6.07,5.99,6.03,215000.0,4.1921,4.1921,4.1369,4.1645,215000.0
2009-05-11 12:30:00,6.03,6.09,5.95,5.96,330200.0,4.1645,4.2059,4.1092,4.1161,330200.0
2009-05-11 13:00:00,5.97,6.1,5.92,6.01,315200.0,4.123,4.2128,4.0885,4.1507,315200.0
2009-05-11 13:30:00,6.01,6.11,6.01,6.11,213400.0,4.1507,4.2197,4.1507,4.2197,213400.0
2009-05-11 14:00:00,6.1,6.11,6.08,6.09,116600.0,4.2128,4.2197,4.199,4.2059,116600.0
2009-05-11 14:30:00,6.09,6.11,6.05,6.06,143600.0,4.2059,4.2197,4.1783,4.1852,143600.0
2009-05-11 15:00:00,6.06,6.14,6.03,6.13,481000.0,4.1852,4.2404,4.1645,4.2335,481000.0
2009-05-11 15:30:00,6.13,6.15,6.07,6.1,1273800.0,4.2335,4.2474,4.1921,4.2128,1273800.0
2009-05-12 09:30:00,6.11,6.2,5.81,5.98,251200.0,4.2197,4.2819,4.0125,4.1299,251200.0
2009-05-12 10:00:00,5.98,6.0,5.78,5.84,442600.0,4.1299,4.1438,3.9918,4.0333,442600.0
2009-05-12 10:30:00,5.84,5.84,5.76,5.84,225800.0,4.0333,4.0333,3.978,4.0333,225800.0
2009-05-12 11:00:00,5.84,5.93,5.81,5.83,254800.0,4.0333,4.0954,4.0125,4.0264,254800.0
2009-05-12 11:30:00,5.83,5.86,5.78,5.79,210800.0,4.0264,4.0471,3.9918,3.9987,210800.0
2009-05-12 12:00:00,5.79,5.81,5.71,5.72,161200.0,3.9987,4.0125,3.9435,3.9504,161200.0
2009-05-12 12:30:00,5.72,5.79,5.72,5.73,189200.0,3.9504,3.9987,3.9504,3.9573,189200.0
2009-05-12 13:00:00,5.73,5.74,5.7,5.72,169800.0,3.9573,3.9642,3.9366,3.9504,169800.0
2009-05-12 13:30:00,5.72,5.78,5.69,5.75,257600.0,3.9504,3.9918,3.9297,3.9711,257600.0
2009-05-12 14:00:00,5.75,5.86,5.74,5.83,239400.0,3.9711,4.0471,3.9642,4.0264,239400.0
2009-05-12 14:30:00,5.82,5.97,5.82,5.92,333600.0,4.0194,4.123,4.0194,4.0885,333600.0
2009-05-12 15:00:00,5.93,5.98,5.88,5.96,335200.0,4.0954,4.1299,4.0609,4.1161,335200.0
2009-05-12 15:30:00,5.96,5.96,5.87,5.89,458400.0,4.1161,4.1161,4.054,4.0678,458400.0
2009-05-13 09:30:00,6.07,6.16,5.73,5.9,812400.0,4.1921,4.2543,3.9573,4.0747,812400.0
2009-05-13 10:00:00,5.9,5.99,5.8,5.98,292000.0,4.0747,4.1369,4.0056,4.1299,292000.0
2009-05-13 10:30:00,5.99,6.05,5.86,6.02,428800.0,4.1369,4.1783,4.0471,4.1576,428800.0
2009-05-13 11:00:00,6.02,6.02,5.83,5.87,342800.0,4.1576,4.1576,4.0264,4.054,342800.0
2009-05-13 11:30:00,5.87,5.87,5.79,5.81,182000.0,4.054,4.054,3.9987,4.0125,182000.0
2009-05-13 12:00:00,5.81,5.89,5.8,5.88,186600.0,4.0125,4.0678,4.0056,4.0609,186600.0
2009-05-13 12:30:00,5.89,5.89,5.84,5.84,114800.0,4.0678,4.0678,4.0333,4.0333,114800.0
2009-05-13 13:00:00,5.84,5.84,5.7,5.76,457400.0,4.0333,4.0333,3.9366,3.978,457400.0
2009-05-13 13:30:00,5.76,5.86,5.75,5.85,166200.0,3.978,4.0471,3.9711,4.0402,166200.0
2009-05-13 14:00:00,5.85,5.85,5.78,5.81,137200.0,4.0402,4.0402,3.9918,4.0125,137200.0
2009-05-13 14:30:00,5.8,5.83,5.78,5.83,101400.0,4.0056,4.0264,3.9918,4.0264,101400.0
2009-05-13 15:00:00,5.82,5.84,5.77,5.79,243600.0,4.0194,4.0333,3.9849,3.9987,243600.0
2009-05-13 15:30:00,5.79,5.85,5.77,5.79,678600.0,3.9987,4.0402,3.9849,3.9987,678600.0
2009-05-14 09:30:00,5.8,6.03,5.69,5.81,181800.0,4.0056,4.1645,3.9297,4.0125,181800.0
2009-05-14 10:00:00,5.81,6.0,5.81,5.95,269400.0,4.0125,4.1438,4.0125,4.1092,269400.0
2009-05-14 10:30:00,5.95,6.04,5.93,6.02,316600.0,4.1092,4.1714,4.0954,4.1576,316600.0
2009-05-14 11:00:00,6.02,6.17,6.02,6.15,395000.0,4.1576,4.2612,4.1576,4.2474,395000.0
2009-05-14 11:30:00,6.15,6.17,6.11,6.15,156000.0,4.2474,4.2612,4.2197,4.2474,156000.0
2009-05-14 12:00:00,6.14,6.21,6.13,6.17,206800.0,4.2404,4.2888,4.2335,4.2612,206800.0
2009-05-14 12:30:00,6.16,6.22,6.15,6.19,215600.0,4.2543,4.2957,4.2474,4.275,215600.0
2009-05-14 13:00:00,6.18,6.19,6.05,6.08,143800.0,4.2681,4.275,4.1783,4.199,143800.0
2009-05-14 13:30:00,6.08,6.13,6.07,6.08,212000.0,4.199,4.2335,4.1921,4.199,212000.0
2009-05-14 14:00:00,6.08,6.12,6.08,6.09,178400.0,4.199,4.2266,4.199,4.2059,178400.0
2009-05-14 14:30:00,6.08,6.14,6.08,6.09,232000.0,4.199,4.2404,4.199,4.2059,232000.0
2009-05-14 15:00:00,6.09,6.12,6.04,6.04,396000.0,4.2059,4.2266,4.1714,4.1714,396000.0
2009-05-14 15:30:00,6.04,6.05,5.97,6.03,911400.0,4.1714,4.1783,4.123,4.1645,911400.0
2009-05-15 09:30:00,6.02,6.34,6.0,6.13,287400.0,4.1576,4.3786,4.1438,4.2335,287400.0
2009-05-15 10:00:00,6.12,6.21,6.01,6.2,191400.0,4.2266,4.2888,4.1507,4.2819,191400.0
2009-05-15 10:30:00,6.2,6.28,6.19,6.24,172200.0,4.2819,4.3371,4.275,4.3095,172200.0
2009-05-15 11:00:00,6.24,6.26,6.18,6.21,122400.0,4.3095,4.3233,4.2681,4.2888,122400.0
2009-05-15 11:30:00,6.21,6.23,6.04,6.05,179400.0,4.2888,4.3026,4.1714,4.1783,179400.0
2009-05-15 12:00:00,6.05,6.09,6.03,6.07,150000.0,4.1783,4.2059,4.1645,4.1921,150000.0
2009-05-15 12:30:00,6.07,6.09,6.04,6.05,112200.0,4.1921,4.2059,4.1714,4.1783,112200.0
2009-05-15 13:00:00,6.05,6.05,5.94,5.95,286200.0,4.1783,4.1783,4.1023,4.1092,286200.0
2009-05-15 13:30:00,5.94,6.04,5.91,6.03,186200.0,4.1023,4.1714,4.0816,4.1645,186200.0
2009-05-15 14:00:00,6.02,6.09,5.98,6.06,202600.0,4.1576,4.2059,4.1299,4.1852,202600.0
2009-05-15 14:30:00,6.06,6.07,6.02,6.04,180400.0,4.1852,4.1921,4.1576,4.1714,180400.0
2009-05-15 15:00:00,6.04,6.11,6.01,6.09,347000.0,4.1714,4.2197,4.1507,4.2059,347000.0
2009-05-15 15:30:00,6.08,6.11,5.99,6.02,617800.0,4.199,4.2197,4.1369,4.1576,617800.0
2009-05-18 09:30:00,6.12,6.25,6.03,6.18,201400.0,4.2266,4.3164,4.1645,4.2681,201400.0
2009-05-18 10:00:00,6.18,6.2,6.05,6.15,192000.0,4.2681,4.2819,4.1783,4.2474,192000.0
2009-05-18 10:30:00,6.16,6.24,6.11,6.22,161400.0,4.2543,4.3095,4.2197,4.2957,161400.0
2009-05-18 11:00:00,6.22,6.23,6.16,6.21,117800.0,4.2957,4.3026,4.2543,4.2888,117800.0
2009-05-18 11:30:00,6.21,6.31,6.21,6.21,281400.0,4.2888,4.3579,4.2888,4.2888,281400.0
2009-05-18 12:00:00,6.21,6.26,6.19,6.24,141000.0,4.2888,4.3233,4.275,4.3095,141000.0
2009-05-18 12:30:00,6.25,6.29,6.23,6.27,196600.0,4.3164,4.344,4.3026,4.3302,196600.0
2009-05-18 13:00:00,6.27,6.28,6.17,6.23,389800.0,4.3302,4.3371,4.2612,4.3026,389800.0
2009-05-18 13:30:00,6.23,6.25,6.17,6.19,200200.0,4.3026,4.3164,4.2612,4.275,200200.0
2009-05-18 14:00:00,6.18,6.21,6.15,6.15,256400.0,4.2681,4.2888,4.2474,4.2474,256400.0
2009-05-18 14:30:00,6.15,6.24,6.15,6.21,299800.0,4.2474,4.3095,4.2474,4.2888,299800.0
2009-05-18 15:00:00,6.21,6.21,6.15,6.15,340200.0,4.2888,4.2888,4.2474,4.2474,340200.0
2009-05-18 15:30:00,6.15,6.21,6.14,6.18,609800.0,4.2474,4.2888,4.2404,4.2681,609800.0
2009-05-19 09:30:00,6.24,6.24,6.06,6.13,226000.0,4.3095,4.3095,4.1852,4.2335,226000.0
2009-05-19 10:00:00,6.15,6.28,6.06,6.26,352200.0,4.2474,4.3371,4.1852,4.3233,352200.0
2009-05-19 10:30:00,6.26,6.41,6.26,6.35,343800.0,4.3233,4.4269,4.3233,4.3855,343800.0
2009-05-19 11:00:00,6.36,6.39,6.23,6.31,145600.0,4.3924,4.4131,4.3026,4.3579,145600.0
2009-05-19 11:30:00,6.3,6.33,6.25,6.26,132600.0,4.3509,4.3717,4.3164,4.3233,132600.0
2009-05-19 12:00:00,6.28,6.33,6.26,6.32,85600.0,4.3371,4.3717,4.3233,4.3648,85600.0
2009-05-19 12:30:00,6.31,6.32,6.23,6.24,176800.0,4.3579,4.3648,4.3026,4.3095,176800.0
2009-05-19 13:00:00,6.23,6.34,6.23,6.31,115400.0,4.3026,4.3786,4.3026,4.3579,115400.0
2009-05-19 13:30:00,6.33,6.34,6.28,6.29,81000.0,4.3717,4.3786,4.3371,4.344,81000.0
2009-05-19 14:00:00,6.29,6.29,6.24,6.27,145800.0,4.344,4.344,4.3095,4.3302,145800.0
2009-05-19 14:30:00,6.27,6.32,6.26,6.29,191200.0,4.3302,4.3648,4.3233,4.344,191200.0
2009-05-19 15:00:00,6.29,6.32,6.29,6.32,195400.0,4.344,4.3648,4.344,4.3648,195400.0
2009-05-19 15:30:00,6.32,6.33,6.25,6.27,863200.0,4.3648,4.3717,4.3164,4.3302,863200.0
2009-05-20 09:30:00,6.32,6.53,6.2,6.47,343800.0,4.3648,4.5098,4.2819,4.4684,343800.0
2009-05-20 10:00:00,6.48,6.54,6.39,6.4,229400.0,4.4753,4.5167,4.4131,4.42,229400.0
2009-05-20 10:30:00,6.4,6.43,6.32,6.33,113400.0,4.42,4.4407,4.3648,4.3717,113400.0
2009-05-20 11:00:00,6.33,6.37,6.29,6.3,157600.0,4.3717,4.3993,4.344,4.3509,157600.0
2009-05-20 11:30:00,6.31,6.36,6.2,6.2,143200.0,4.3579,4.3924,4.2819,4.2819,143200.0
2009-05-20 12:00:00,6.2,6.23,6.16,6.21,188800.0,4.2819,4.3026,4.2543,4.2888,188800.0
2009-05-20 12:30:00,6.2,6.21,6.08,6.09,241200.0,4.2819,4.2888,4.199,4.2059,241200.0
2009-05-20 13:00:00,6.09,6.11,6.0,6.09,270400.0,4.2059,4.2197,4.1438,4.2059,270400.0
2009-05-20 13:30:00,6.09,6.2,6.08,6.18,164800.0,4.2059,4.2819,4.199,4.2681,164800.0
2009-05-20 14:00:00,6.18,6.24,6.12,6.2,294600.0,4.2681,4.3095,4.2266,4.2819,294600.0
2009-05-20 14:30:00,6.19,6.21,6.12,6.15,193600.0,4.275,4.2888,4.2266,4.2474,193600.0
2009-05-20 15:00:00,6.15,6.16,6.04,6.06,349800.0,4.2474,4.2543,4.1714,4.1852,349800.0
2009-05-20 15:30:00,6.06,6.09,6.0,6.01,862000.0,4.1852,4.2059,4.1438,4.1507,862000.0
2009-05-21 09:30:00,5.93,6.06,5.82,5.92,205200.0,4.0954,4.1852,4.0194,4.0885,205200.0
2009-05-21 10:00:00,5.93,5.99,5.81,5.85,276200.0,4.0954,4.1369,4.0125,4.0402,276200.0
2009-05-21 10:30:00,5.85,5.89,5.79,5.8,223000.0,4.0402,4.0678,3.9987,4.0056,223000.0
2009-05-21 11:00:00,5.81,5.82,5.73,5.74,281600.0,4.0125,4.0194,3.9573,3.9642,281600.0
2009-05-21 11:30:00,5.75,5.8,5.73,5.8,191800.0,3.9711,4.0056,3.9573,4.0056,191800.0
2009-05-21 12:00:00,5.8,5.81,5.72,5.72,226000.0,4.0056,4.0125,3.9504,3.9504,226000.0
2009-05-21 12:30:00,5.73,5.77,5.72,5.74,252600.0,3.9573,3.9849,3.9504,3.9642,252600.0
2009-05-21 13:00:00,5.74,5.76,5.66,5.68,258800.0,3.9642,3.978,3.9089,3.9228,258800.0
2009-05-21 13:30:00,5.68,5.7,5.65,5.66,251600.0,3.9228,3.9366,3.902,3.9089,251600.0
2009-05-21 14:00:00,5.66,5.7,5.62,5.68,243000.0,3.9089,3.9366,3.8813,3.9228,243000.0
2009-05-21 14:30:00,5.68,5.68,5.57,5.63,372200.0,3.9228,3.9228,3.8468,3.8882,372200.0
2009-05-21 15:00:00,5.64,5.68,5.62,5.68,368400.0,3.8951,3.9228,3.8813,3.9228,368400.0
2009-05-21 15:30:00,5.68,5.75,5.67,5.7,636000.0,3.9228,3.9711,3.9158,3.9366,636000.0
2009-05-22 09:30:00,5.72,5.84,5.5,5.64,221400.0,3.9504,4.0333,3.7984,3.8951,221400.0
2009-05-22 10:00:00,5.63,5.84,5.6,5.81,200200.0,3.8882,4.0333,3.8675,4.0125,200200.0
2009-05-22 10:30:00,5.79,5.81,5.72,5.81,113400.0,3.9987,4.0125,3.9504,4.0125,113400.0
2009-05-22 11:00:00,5.81,5.9,5.8,5.87,131200.0,4.0125,4.0747,4.0056,4.054,131200.0
2009-05-22 11:30:00,5.86,5.89,5.82,5.82,187000.0,4.0471,4.0678,4.0194,4.0194,187000.0
2009-05-22 12:00:00,5.83,5.87,5.78,5.79,89200.0,4.0264,4.054,3.9918,3.9987,89200.0
2009-05-22 12:30:00,5.79,5.85,5.76,5.85,65200.0,3.9987,4.0402,3.978,4.0402,65200.0
2009-05-22 13:00:00,5.85,5.88,5.83,5.84,135400.0,4.0402,4.0609,4.0264,4.0333,135400.0
2009-05-22 13:30:00,5.83,5.84,5.76,5.79,203000.0,4.0264,4.0333,3.978,3.9987,203000.0
2009-05-22 14:00:00,5.8,5.83,5.79,5.83,119600.0,4.0056,4.0264,3.9987,4.0264,119600.0
2009-05-22 14:30:00,5.83,5.85,5.8,5.85,123800.0,4.0264,4.0402,4.0056,4.0402,123800.0
2009-05-22 15:00:00,5.84,5.86,5.79,5.82,226200.0,4.0333,4.0471,3.9987,4.0194,226200.0
2009-05-22 15:30:00,5.82,5.86,5.78,5.79,339000.0,4.0194,4.0471,3.9918,3.9987,339000.0
2009-05-26 09:30:00,5.75,6.0,5.68,5.99,151000.0,3.9711,4.1438,3.9228,4.1369,151000.0
2009-05-26 10:00:00,5.99,6.24,5.99,6.08,254800.0,4.1369,4.3095,4.1369,4.199,254800.0
2009-05-26 10:30:00,6.09,6.15,6.07,6.13,131000.0,4.2059,4.2474,4.1921,4.2335,131000.0
2009-05-26 11:00:00,6.13,6.16,6.11,6.13,99000.0,4.2335,4.2543,4.2197,4.2335,99000.0
2009-05-26 11:30:00,6.13,6.15,6.07,6.15,106800.0,4.2335,4.2474,4.1921,4.2474,106800.0
2009-05-26 12:00:00,6.15,6.17,6.12,6.12,65800.0,4.2474,4.2612,4.2266,4.2266,65800.0
2009-05-26 12:30:00,6.13,6.14,6.09,6.11,101800.0,4.2335,4.2404,4.2059,4.2197,101800.0
2009-05-26 13:00:00,6.12,6.14,6.11,6.14,66400.0,4.2266,4.2404,4.2197,4.2404,66400.0
2009-05-26 13:30:00,6.13,6.16,6.11,6.15,65200.0,4.2335,4.2543,4.2197,4.2474,65200.0
2009-05-26 14:00:00,6.16,6.2,6.14,6.16,103000.0,4.2543,4.2819,4.2404,4.2543,103000.0
2009-05-26 14:30:00,6.16,6.18,6.14,6.14,148000.0,4.2543,4.2681,4.2404,4.2404,148000.0
2009-05-26 15:00:00,6.13,6.15,6.08,6.09,190400.0,4.2335,4.2474,4.199,4.2059,190400.0
2009-05-26 15:30:00,6.08,6.13,6.07,6.13,358600.0,4.199,4.2335,4.1921,4.2335,358600.0
2009-05-27 09:30:00,6.12,6.28,5.99,6.27,202200.0,4.2266,4.3371,4.1369,4.3302,202200.0
2009-05-27 10:00:00,6.27,6.4,6.11,6.31,391200.0,4.3302,4.42,4.2197,4.3579,391200.0
2009-05-27 10:30:00,6.3,6.35,6.27,6.32,372400.0,4.3509,4.3855,4.3302,4.3648,372400.0
2009-05-27 11:00:00,6.32,6.4,6.3,6.35,304000.0,4.3648,4.42,4.3509,4.3855,304000.0
2009-05-27 11:30:00,6.35,6.41,6.32,6.35,196400.0,4.3855,4.4269,4.3648,4.3855,196400.0
2009-05-27 12:00:00,6.35,6.39,6.32,6.35,286400.0,4.3855,4.4131,4.3648,4.3855,286400.0
2009-05-27 12:30:00,6.34,6.35,6.25,6.29,255600.0,4.3786,4.3855,4.3164,4.344,255600.0
2009-05-27 13:00:00,6.29,6.38,6.29,6.37,188000.0,4.344,4.4062,4.344,4.3993,188000.0
2009-05-27 13:30:00,6.37,6.37,6.18,6.26,602800.0,4.3993,4.3993,4.2681,4.3233,602800.0
2009-05-27 14:00:00,6.24,6.26,6.12,6.21,330000.0,4.3095,4.3233,4.2266,4.2888,330000.0
2009-05-27 14:30:00,6.21,6.28,6.18,6.21,241000.0,4.2888,4.3371,4.2681,4.2888,241000.0
2009-05-27 15:00:00,6.2,6.27,6.12,6.14,294000.0,4.2819,4.3302,4.2266,4.2404,294000.0
2009-05-27 15:30:00,6.14,6.17,6.07,6.13,741800.0,4.2404,4.2612,4.1921,4.2335,741800.0
2009-05-28 09:30:00,6.16,6.22,6.03,6.09,442200.0,4.2543,4.2957,4.1645,4.2059,442200.0
2009-05-28 10:00:00,6.09,6.09,5.82,5.84,411800.0,4.2059,4.2059,4.0194,4.0333,411800.0
2009-05-28 10:30:00,5.85,6.13,5.83,6.11,539200.0,4.0402,4.2335,4.0264,4.2197,539200.0
2009-05-28 11:00:00,6.11,6.24,6.11,6.14,623000.0,4.2197,4.3095,4.2197,4.2404,623000.0
2009-05-28 11:30:00,6.14,6.23,6.11,6.2,308200.0,4.2404,4.3026,4.2197,4.2819,308200.0
2009-05-28 12:00:00,6.2,6.2,6.02,6.07,191800.0,4.2819,4.2819,4.1576,4.1921,191800.0
2009-05-28 12:30:00,6.07,6.12,6.04,6.08,216200.0,4.1921,4.2266,4.1714,4.199,216200.0
2009-05-28 13:00:00,6.07,6.32,6.07,6.27,585600.0,4.1921,4.3648,4.1921,4.3302,585600.0
2009-05-28 13:30:00,6.27,6.28,6.11,6.17,315400.0,4.3302,4.3371,4.2197,4.2612,315400.0
2009-05-28 14:00:00,6.17,6.26,6.15,6.22,206200.0,4.2612,4.3233,4.2474,4.2957,206200.0
2009-05-28 14:30:00,6.22,6.27,6.2,6.26,269400.0,4.2957,4.3302,4.2819,4.3233,269400.0
2009-05-28 15:00:00,6.25,6.27,6.16,6.21,340000.0,4.3164,4.3302,4.2543,4.2888,340000.0
2009-05-28 15:30:00,6.2,6.27,6.17,6.26,691200.0,4.2819,4.3302,4.2612,4.3233,691200.0
2009-05-29 09:30:00,6.4,6.53,6.21,6.45,490000.0,4.42,4.5098,4.2888,4.4545,490000.0
2009-05-29 10:00:00,6.46,6.51,6.39,6.41,297400.0,4.4614,4.496,4.4131,4.4269,297400.0
2009-05-29 10:30:00,6.41,6.41,6.25,6.25,204600.0,4.4269,4.4269,4.3164,4.3164,204600.0
2009-05-29 11:00:00,6.27,6.36,6.25,6.28,181600.0,4.3302,4.3924,4.3164,4.3371,181600.0
2009-05-29 11:30:00,6.28,6.29,6.24,6.26,186800.0,4.3371,4.344,4.3095,4.3233,186800.0
2009-05-29 12:00:00,6.26,6.36,6.25,6.36,150600.0,4.3233,4.3924,4.3164,4.3924,150600.0
2009-05-29 12:30:00,6.36,6.37,6.31,6.35,143800.0,4.3924,4.3993,4.3579,4.3855,143800.0
2009-05-29 13:00:00,6.35,6.41,6.35,6.41,83600.0,4.3855,4.4269,4.3855,4.4269,83600.0
2009-05-29 13:30:00,6.41,6.47,6.41,6.42,132200.0,4.4269,4.4684,4.4269,4.4338,132200.0
2009-05-29 14:00:00,6.42,6.43,6.4,6.41,119000.0,4.4338,4.4407,4.42,4.4269,119000.0
2009-05-29 14:30:00,6.41,6.42,6.34,6.41,188400.0,4.4269,4.4338,4.3786,4.4269,188400.0
2009-05-29 15:00:00,6.41,6.44,6.38,6.43,256400.0,4.4269,4.4476,4.4062,4.4407,256400.0
2009-05-29 15:30:00,6.43,6.48,6.38,6.46,408600.0,4.4407,4.4753,4.4062,4.4614,408600.0
2009-06-01 09:30:00,6.59,6.74,6.55,6.67,574400.0,4.5512,4.6548,4.5236,4.6065,574400.0
2009-06-01 10:00:00,6.66,6.94,6.66,6.9,519400.0,4.5996,4.7929,4.5996,4.7653,519400.0
2009-06-01 10:30:00,6.9,6.95,6.86,6.93,321600.0,4.7653,4.7999,4.7377,4.786,321600.0
2009-06-01 11:00:00,6.93,7.04,6.9,6.97,521200.0,4.786,4.862,4.7653,4.8137,521200.0
2009-06-01 11:30:00,6.97,7.02,6.94,7.0,519200.0,4.8137,4.8482,4.7929,4.8344,519200.0
2009-06-01 12:00:00,7.0,7.09,6.99,7.09,392000.0,4.8344,4.8965,4.8275,4.8965,392000.0
2009-06-01 12:30:00,7.09,7.15,6.99,7.02,432400.0,4.8965,4.938,4.8275,4.8482,432400.0
2009-06-01 13:00:00,7.01,7.01,6.89,6.91,492200.0,4.8413,4.8413,4.7584,4.7722,492200.0
2009-06-01 13:30:00,6.91,7.04,6.9,7.01,340800.0,4.7722,4.862,4.7653,4.8413,340800.0
2009-06-01 14:00:00,7.02,7.04,6.93,6.93,323000.0,4.8482,4.862,4.786,4.786,323000.0
2009-06-01 14:30:00,6.93,6.96,6.88,6.91,278000.0,4.786,4.8068,4.7515,4.7722,278000.0
2009-06-01 15:00:00,6.91,6.95,6.84,6.93,479000.0,4.7722,4.7999,4.7239,4.786,479000.0
2009-06-01 15:30:00,6.94,6.98,6.88,6.93,690000.0,4.7929,4.8206,4.7515,4.786,690000.0
2009-06-02 09:30:00,6.88,6.99,6.8,6.91,342400.0,4.7515,4.8275,4.6963,4.7722,342400.0
2009-06-02 10:00:00,6.91,7.13,6.91,7.05,748400.0,4.7722,4.9242,4.7722,4.8689,748400.0
2009-06-02 10:30:00,7.06,7.09,6.97,7.04,265000.0,4.8758,4.8965,4.8137,4.862,265000.0
2009-06-02 11:00:00,7.04,7.1,6.99,7.06,276600.0,4.862,4.9034,4.8275,4.8758,276600.0
2009-06-02 11:30:00,7.08,7.13,7.04,7.11,416800.0,4.8896,4.9242,4.862,4.9104,416800.0
2009-06-02 12:00:00,7.1,7.18,7.1,7.1,382200.0,4.9034,4.9587,4.9034,4.9034,382200.0
2009-06-02 12:30:00,7.1,7.13,7.06,7.07,304200.0,4.9034,4.9242,4.8758,4.8827,304200.0
2009-06-02 13:00:00,7.07,7.08,7.01,7.04,410400.0,4.8827,4.8896,4.8413,4.862,410400.0
2009-06-02 13:30:00,7.04,7.06,6.99,7.06,383800.0,4.862,4.8758,4.8275,4.8758,383800.0
2009-06-02 14:00:00,7.06,7.11,7.03,7.06,319600.0,4.8758,4.9104,4.8551,4.8758,319600.0
2009-06-02 14:30:00,7.06,7.1,7.05,7.06,243800.0,4.8758,4.9034,4.8689,4.8758,243800.0
2009-06-02 15:00:00,7.07,7.14,7.05,7.06,385600.0,4.8827,4.9311,4.8689,4.8758,385600.0
2009-06-02 15:30:00,7.07,7.35,7.04,7.35,2016400.0,4.8827,5.0761,4.862,5.0761,2016400.0
2009-06-03 09:30:00,7.06,7.19,6.71,6.79,1579000.0,4.8758,4.9656,4.6341,4.6894,1579000.0
2009-06-03 10:00:00,6.79,6.79,6.55,6.67,1039000.0,4.6894,4.6894,4.5236,4.6065,1039000.0
2009-06-03 10:30:00,6.68,6.8,6.62,6.78,997800.0,4.6134,4.6963,4.5719,4.6824,997800.0
2009-06-03 11:00:00,6.78,6.84,6.75,6.76,669600.0,4.6824,4.7239,4.6617,4.6686,669600.0
2009-06-03 11:30:00,6.76,6.8,6.63,6.65,498200.0,4.6686,4.6963,4.5789,4.5927,498200.0
2009-06-03 12:00:00,6.65,6.68,6.57,6.57,279400.0,4.5927,4.6134,4.5374,4.5374,279400.0
2009-06-03 12:30:00,6.57,6.71,6.55,6.63,545800.0,4.5374,4.6341,4.5236,4.5789,545800.0
2009-06-03 13:00:00,6.62,6.64,6.55,6.55,236200.0,4.5719,4.5858,4.5236,4.5236,236200.0
2009-06-03 13:30:00,6.56,6.72,6.55,6.7,474400.0,4.5305,4.641,4.5236,4.6272,474400.0
2009-06-03 14:00:00,6.7,6.8,6.7,6.71,482200.0,4.6272,4.6963,4.6272,4.6341,482200.0
2009-06-03 14:30:00,6.71,6.73,6.64,6.71,366400.0,4.6341,4.6479,4.5858,4.6341,366400.0
2009-06-03 15:00:00,6.71,6.76,6.66,6.69,457200.0,4.6341,4.6686,4.5996,4.6203,457200.0
2009-06-03 15:30:00,6.7,6.76,6.62,6.74,912200.0,4.6272,4.6686,4.5719,4.6548,912200.0
2009-06-04 09:30:00,6.72,6.76,6.56,6.65,397400.0,4.641,4.6686,4.5305,4.5927,397400.0
2009-06-04 10:00:00,6.65,6.66,6.51,6.54,478400.0,4.5927,4.5996,4.496,4.5167,478400.0
2009-06-04 10:30:00,6.55,6.67,6.54,6.65,318600.0,4.5236,4.6065,4.5167,4.5927,318600.0
2009-06-04 11:00:00,6.64,6.66,6.51,6.52,229200.0,4.5858,4.5996,4.496,4.5029,229200.0
2009-06-04 11:30:00,6.52,6.52,6.45,6.45,148400.0,4.5029,4.5029,4.4545,4.4545,148400.0
2009-06-04 12:00:00,6.46,6.55,6.45,6.55,215600.0,4.4614,4.5236,4.4545,4.5236,215600.0
2009-06-04 12:30:00,6.55,6.55,6.48,6.49,188400.0,4.5236,4.5236,4.4753,4.4822,188400.0
2009-06-04 13:00:00,6.49,6.56,6.46,6.5,224000.0,4.4822,4.5305,4.4614,4.4891,224000.0
2009-06-04 13:30:00,6.5,6.55,6.47,6.48,227800.0,4.4891,4.5236,4.4684,4.4753,227800.0
2009-06-04 14:00:00,6.49,6.53,6.48,6.53,245200.0,4.4822,4.5098,4.4753,4.5098,245200.0
2009-06-04 14:30:00,6.53,6.54,6.45,6.46,413000.0,4.5098,4.5167,4.4545,4.4614,413000.0
2009-06-04 15:00:00,6.46,6.49,6.45,6.47,432600.0,4.4614,4.4822,4.4545,4.4684,432600.0
2009-06-04 15:30:00,6.47,6.51,6.44,6.46,916200.0,4.4684,4.496,4.4476,4.4614,916200.0
2009-06-05 09:30:00,6.65,6.67,6.32,6.36,453600.0,4.5927,4.6065,4.3648,4.3924,453600.0
2009-06-05 10:00:00,6.35,6.38,6.15,6.34,434400.0,4.3855,4.4062,4.2474,4.3786,434400.0
2009-06-05 10:30:00,6.35,6.45,6.28,6.34,489000.0,4.3855,4.4545,4.3371,4.3786,489000.0
2009-06-05 11:00:00,6.35,6.46,6.35,6.45,275200.0,4.3855,4.4614,4.3855,4.4545,275200.0
2009-06-05 11:30:00,6.44,6.49,6.4,6.47,286600.0,4.4476,4.4822,4.42,4.4684,286600.0
2009-06-05 12:00:00,6.47,6.54,6.44,6.54,285200.0,4.4684,4.5167,4.4476,4.5167,285200.0
2009-06-05 12:30:00,6.54,6.59,6.49,6.56,288600.0,4.5167,4.5512,4.4822,4.5305,288600.0
2009-06-05 13:00:00,6.56,6.59,6.49,6.51,180800.0,4.5305,4.5512,4.4822,4.496,180800.0
2009-06-05 13:30:00,6.51,6.57,6.5,6.52,106400.0,4.496,4.5374,4.4891,4.5029,106400.0
2009-06-05 14:00:00,6.52,6.53,6.41,6.46,182400.0,4.5029,4.5098,4.4269,4.4614,182400.0
2009-06-05 14:30:00,6.45,6.49,6.43,6.48,135800.0,4.4545,4.4822,4.4407,4.4753,135800.0
2009-06-05 15:00:00,6.48,6.51,6.43,6.43,245800.0,4.4753,4.496,4.4407,4.4407,245800.0
2009-06-05 15:30:00,6.43,6.5,6.43,6.44,608200.0,4.4407,4.4891,4.4407,4.4476,608200.0
2009-06-08 09:30:00,6.65,6.65,6.45,6.52,578200.0,4.5927,4.5927,4.4545,4.5029,578200.0
2009-06-08 10:00:00,6.53,6.6,6.5,6.59,561400.0,4.5098,4.5581,4.4891,4.5512,561400.0
2009-06-08 10:30:00,6.59,6.63,6.58,6.61,359600.0,4.5512,4.5789,4.5443,4.565,359600.0
2009-06-08 11:00:00,6.61,6.63,6.54,6.61,282200.0,4.565,4.5789,4.5167,4.565,282200.0
2009-06-08 11:30:00,6.61,6.7,6.59,6.69,374600.0,4.565,4.6272,4.5512,4.6203,374600.0
2009-06-08 12:00:00,6.69,6.71,6.65,6.68,267800.0,4.6203,4.6341,4.5927,4.6134,267800.0
2009-06-08 12:30:00,6.68,6.8,6.67,6.78,400400.0,4.6134,4.6963,4.6065,4.6824,400400.0
2009-06-08 13:00:00,6.78,6.85,6.75,6.77,327800.0,4.6824,4.7308,4.6617,4.6755,327800.0
2009-06-08 13:30:00,6.78,6.81,6.75,6.76,117400.0,4.6824,4.7032,4.6617,4.6686,117400.0
2009-06-08 14:00:00,6.76,6.77,6.71,6.74,225400.0,4.6686,4.6755,4.6341,4.6548,225400.0
2009-06-08 14:30:00,6.74,6.77,6.69,6.7,497600.0,4.6548,4.6755,4.6203,4.6272,497600.0
2009-06-08 15:00:00,6.71,6.76,6.66,6.69,716600.0,4.6341,4.6686,4.5996,4.6203,716600.0
2009-06-08 15:30:00,6.7,6.75,6.64,6.65,1020600.0,4.6272,4.6617,4.5858,4.5927,1020600.0
2009-06-09 09:30:00,6.71,7.04,6.71,6.95,899600.0,4.6341,4.862,4.6341,4.7999,899600.0
2009-06-09 10:00:00,6.95,6.98,6.9,6.93,435800.0,4.7999,4.8206,4.7653,4.786,435800.0
2009-06-09 10:30:00,6.93,7.01,6.9,6.95,341400.0,4.786,4.8413,4.7653,4.7999,341400.0
2009-06-09 11:00:00,6.93,6.96,6.9,6.9,239400.0,4.786,4.8068,4.7653,4.7653,239400.0
2009-06-09 11:30:00,6.9,6.91,6.83,6.85,170600.0,4.7653,4.7722,4.717,4.7308,170600.0
2009-06-09 12:00:00,6.85,6.91,6.85,6.9,246000.0,4.7308,4.7722,4.7308,4.7653,246000.0
2009-06-09 12:30:00,6.91,6.92,6.87,6.91,189600.0,4.7722,4.7791,4.7446,4.7722,189600.0
2009-06-09 13:00:00,6.9,6.97,6.89,6.93,255200.0,4.7653,4.8137,4.7584,4.786,255200.0
2009-06-09 13:30:00,6.93,6.94,6.88,6.9,218000.0,4.786,4.7929,4.7515,4.7653,218000.0
2009-06-09 14:00:00,6.9,6.91,6.86,6.9,183600.0,4.7653,4.7722,4.7377,4.7653,183600.0
2009-06-09 14:30:00,6.9,6.91,6.85,6.88,214200.0,4.7653,4.7722,4.7308,4.7515,214200.0
2009-06-09 15:00:00,6.88,6.92,6.87,6.89,327400.0,4.7515,4.7791,4.7446,4.7584,327400.0
2009-06-09 15:30:00,6.89,6.92,6.86,6.87,406200.0,4.7584,4.7791,4.7377,4.7446,406200.0
2009-06-10 09:30:00,6.97,7.04,6.8,6.83,552000.0,4.8137,4.862,4.6963,4.717,552000.0
2009-06-10 10:00:00,6.83,6.97,6.75,6.94,672600.0,4.717,4.8137,4.6617,4.7929,672600.0
2009-06-10 10:30:00,6.93,6.94,6.77,6.78,259200.0,4.786,4.7929,4.6755,4.6824,259200.0
2009-06-10 11:00:00,6.78,6.84,6.75,6.82,125600.0,4.6824,4.7239,4.6617,4.7101,125600.0
2009-06-10 11:30:00,6.82,6.88,6.82,6.86,154200.0,4.7101,4.7515,4.7101,4.7377,154200.0
2009-06-10 12:00:00,6.86,6.92,6.85,6.88,351000.0,4.7377,4.7791,4.7308,4.7515,351000.0
2009-06-10 12:30:00,6.87,6.9,6.86,6.9,190800.0,4.7446,4.7653,4.7377,4.7653,190800.0
2009-06-10 13:00:00,6.9,6.9,6.75,6.76,333800.0,4.7653,4.7653,4.6617,4.6686,333800.0
2009-06-10 13:30:00,6.76,6.79,6.73,6.79,230200.0,4.6686,4.6894,4.6479,4.6894,230200.0
2009-06-10 14:00:00,6.78,6.8,6.71,6.77,299000.0,4.6824,4.6963,4.6341,4.6755,299000.0
2009-06-10 14:30:00,6.77,6.9,6.75,6.88,338200.0,4.6755,4.7653,4.6617,4.7515,338200.0
2009-06-10 15:00:00,6.88,6.88,6.82,6.83,456600.0,4.7515,4.7515,4.7101,4.717,456600.0
2009-06-10 15:30:00,6.83,6.89,6.8,6.85,703600.0,4.717,4.7584,4.6963,4.7308,703600.0
2009-06-11 09:30:00,6.88,6.96,6.81,6.85,222600.0,4.7515,4.8068,4.7032,4.7308,222600.0
2009-06-11 10:00:00,6.85,6.94,6.84,6.89,227000.0,4.7308,4.7929,4.7239,4.7584,227000.0
2009-06-11 10:30:00,6.89,6.91,6.75,6.75,246400.0,4.7584,4.7722,4.6617,4.6617,246400.0
2009-06-11 11:00:00,6.75,6.77,6.64,6.65,336000.0,4.6617,4.6755,4.5858,4.5927,336000.0
2009-06-11 11:30:00,6.64,6.64,6.54,6.55,193200.0,4.5858,4.5858,4.5167,4.5236,193200.0
2009-06-11 12:00:00,6.54,6.57,6.49,6.56,236800.0,4.5167,4.5374,4.4822,4.5305,236800.0
2009-06-11 12:30:00,6.56,6.64,6.51,6.64,307800.0,4.5305,4.5858,4.496,4.5858,307800.0
2009-06-11 13:00:00,6.63,6.67,6.57,6.58,331400.0,4.5789,4.6065,4.5374,4.5443,331400.0
2009-06-11 13:30:00,6.59,6.59,6.51,6.53,279600.0,4.5512,4.5512,4.496,4.5098,279600.0
2009-06-11 14:00:00,6.53,6.55,6.51,6.54,241800.0,4.5098,4.5236,4.496,4.5167,241800.0
2009-06-11 14:30:00,6.54,6.55,6.49,6.49,326400.0,4.5167,4.5236,4.4822,4.4822,326400.0
2009-06-11 15:00:00,6.49,6.51,6.46,6.47,368400.0,4.4822,4.496,4.4614,4.4684,368400.0
2009-06-11 15:30:00,6.47,6.54,6.43,6.46,805400.0,4.4684,4.5167,4.4407,4.4614,805400.0
2009-06-12 09:30:00,6.42,6.51,6.31,6.32,191600.0,4.4338,4.496,4.3579,4.3648,191600.0
2009-06-12 10:00:00,6.31,6.38,6.26,6.38,244600.0,4.3579,4.4062,4.3233,4.4062,244600.0
2009-06-12 10:30:00,6.37,6.42,6.35,6.36,238000.0,4.3993,4.4338,4.3855,4.3924,238000.0
2009-06-12 11:00:00,6.36,6.37,6.25,6.29,407400.0,4.3924,4.3993,4.3164,4.344,407400.0
2009-06-12 11:30:00,6.28,6.3,6.18,6.22,210800.0,4.3371,4.3509,4.2681,4.2957,210800.0
2009-06-12 12:00:00,6.21,6.24,6.2,6.21,165000.0,4.2888,4.3095,4.2819,4.2888,165000.0
2009-06-12 12:30:00,6.21,6.24,6.2,6.22,156400.0,4.2888,4.3095,4.2819,4.2957,156400.0
2009-06-12 13:00:00,6.22,6.24,6.2,6.22,140400.0,4.2957,4.3095,4.2819,4.2957,140400.0
2009-06-12 13:30:00,6.22,6.34,6.21,6.32,222600.0,4.2957,4.3786,4.2888,4.3648,222600.0
2009-06-12 14:00:00,6.32,6.36,6.3,6.33,172200.0,4.3648,4.3924,4.3509,4.3717,172200.0
2009-06-12 14:30:00,6.32,6.42,6.32,6.4,304200.0,4.3648,4.4338,4.3648,4.42,304200.0
2009-06-12 15:00:00,6.4,6.43,6.39,6.42,286200.0,4.42,4.4407,4.4131,4.4338,286200.0
2009-06-12 15:30:00,6.42,6.45,6.4,6.42,450200.0,4.4338,4.4545,4.42,4.4338,450200.0
2009-06-15 09:30:00,6.3,6.31,6.08,6.09,346800.0,4.3509,4.3579,4.199,4.2059,346800.0
2009-06-15 10:00:00,6.08,6.18,6.06,6.18,285800.0,4.199,4.2681,4.1852,4.2681,285800.0
2009-06-15 10:30:00,6.18,6.18,6.06,6.13,163800.0,4.2681,4.2681,4.1852,4.2335,163800.0
2009-06-15 11:00:00,6.13,6.14,6.09,6.11,303000.0,4.2335,4.2404,4.2059,4.2197,303000.0
2009-06-15 11:30:00,6.11,6.13,6.1,6.11,106600.0,4.2197,4.2335,4.2128,4.2197,106600.0
2009-06-15 12:00:00,6.11,6.11,6.08,6.09,99400.0,4.2197,4.2197,4.199,4.2059,99400.0
2009-06-15 12:30:00,6.09,6.12,6.07,6.08,142400.0,4.2059,4.2266,4.1921,4.199,142400.0
2009-06-15 13:00:00,6.07,6.14,6.05,6.12,229600.0,4.1921,4.2404,4.1783,4.2266,229600.0
2009-06-15 13:30:00,6.12,6.12,6.07,6.08,213600.0,4.2266,4.2266,4.1921,4.199,213600.0
2009-06-15 14:00:00,6.07,6.11,6.06,6.07,163400.0,4.1921,4.2197,4.1852,4.1921,163400.0
2009-06-15 14:30:00,6.07,6.07,6.01,6.05,301000.0,4.1921,4.1921,4.1507,4.1783,301000.0
2009-06-15 15:00:00,6.05,6.12,6.04,6.12,192800.0,4.1783,4.2266,4.1714,4.2266,192800.0
2009-06-15 15:30:00,6.12,6.17,6.1,6.14,680800.0,4.2266,4.2612,4.2128,4.2404,680800.0
2009-06-16 09:30:00,6.23,6.29,6.06,6.07,345800.0,4.3026,4.344,4.1852,4.1921,345800.0
2009-06-16 10:00:00,6.07,6.12,6.02,6.03,282200.0,4.1921,4.2266,4.1576,4.1645,282200.0
2009-06-16 10:30:00,6.03,6.04,6.0,6.01,98200.0,4.1645,4.1714,4.1438,4.1507,98200.0
2009-06-16 11:00:00,6.01,6.07,6.01,6.05,108600.0,4.1507,4.1921,4.1507,4.1783,108600.0
2009-06-16 11:30:00,6.05,6.05,5.96,5.96,136200.0,4.1783,4.1783,4.1161,4.1161,136200.0
2009-06-16 12:00:00,5.96,5.97,5.92,5.92,209400.0,4.1161,4.123,4.0885,4.0885,209400.0
2009-06-16 12:30:00,5.92,5.92,5.77,5.79,323000.0,4.0885,4.0885,3.9849,3.9987,323000.0
2009-06-16 13:00:00,5.79,5.85,5.78,5.85,156400.0,3.9987,4.0402,3.9918,4.0402,156400.0
2009-06-16 13:30:00,5.85,5.89,5.83,5.83,173800.0,4.0402,4.0678,4.0264,4.0264,173800.0
2009-06-16 14:00:00,5.83,5.84,5.76,5.83,349200.0,4.0264,4.0333,3.978,4.0264,349200.0
2009-06-16 14:30:00,5.83,5.91,5.82,5.9,302800.0,4.0264,4.0816,4.0194,4.0747,302800.0
2009-06-16 15:00:00,5.9,5.92,5.85,5.91,776000.0,4.0747,4.0885,4.0402,4.0816,776000.0
2009-06-16 15:30:00,5.92,5.95,5.89,5.91,696200.0,4.0885,4.1092,4.0678,4.0816,696200.0
2009-06-17 09:30:00,5.97,5.97,5.74,5.78,272200.0,4.123,4.123,3.9642,3.9918,272200.0
2009-06-17 10:00:00,5.77,5.97,5.77,5.8,215200.0,3.9849,4.123,3.9849,4.0056,215200.0
2009-06-17 10:30:00,5.8,5.89,5.73,5.86,224200.0,4.0056,4.0678,3.9573,4.0471,224200.0
2009-06-17 11:00:00,5.86,6.03,5.86,6.02,232000.0,4.0471,4.1645,4.0471,4.1576,232000.0
2009-06-17 11:30:00,6.01,6.04,5.95,6.0,267800.0,4.1507,4.1714,4.1092,4.1438,267800.0
2009-06-17 12:00:00,6.0,6.08,6.0,6.06,309400.0,4.1438,4.199,4.1438,4.1852,309400.0
2009-06-17 12:30:00,6.06,6.07,6.02,6.03,206400.0,4.1852,4.1921,4.1576,4.1645,206400.0
2009-06-17 13:00:00,6.03,6.1,6.03,6.09,237800.0,4.1645,4.2128,4.1645,4.2059,237800.0
2009-06-17 13:30:00,6.1,6.11,6.05,6.07,223200.0,4.2128,4.2197,4.1783,4.1921,223200.0
2009-06-17 14:00:00,6.07,6.08,6.01,6.04,240200.0,4.1921,4.199,4.1507,4.1714,240200.0
2009-06-17 14:30:00,6.05,6.07,5.95,5.99,210000.0,4.1783,4.1921,4.1092,4.1369,210000.0
2009-06-17 15:00:00,5.98,5.99,5.94,5.94,208400.0,4.1299,4.1369,4.1023,4.1023,208400.0
2009-06-17 15:30:00,5.95,6.01,5.94,5.98,690800.0,4.1092,4.1507,4.1023,4.1299,690800.0
2009-06-18 09:30:00,6.05,6.05,5.84,6.02,257400.0,4.1783,4.1783,4.0333,4.1576,257400.0
2009-06-18 10:00:00,6.02,6.03,5.81,5.86,229000.0,4.1576,4.1645,4.0125,4.0471,229000.0
2009-06-18 10:30:00,5.86,5.89,5.8,5.83,140000.0,4.0471,4.0678,4.0056,4.0264,140000.0
2009-06-18 11:00:00,5.82,5.89,5.82,5.87,104600.0,4.0194,4.0678,4.0194,4.054,104600.0
2009-06-18 11:30:00,5.87,5.88,5.85,5.86,116200.0,4.054,4.0609,4.0402,4.0471,116200.0
2009-06-18 12:00:00,5.86,5.93,5.85,5.92,315800.0,4.0471,4.0954,4.0402,4.0885,315800.0
2009-06-18 12:30:00,5.93,5.93,5.88,5.93,152200.0,4.0954,4.0954,4.0609,4.0954,152200.0
2009-06-18 13:00:00,5.93,5.95,5.92,5.94,79200.0,4.0954,4.1092,4.0885,4.1023,79200.0
2009-06-18 13:30:00,5.94,5.95,5.86,5.86,250200.0,4.1023,4.1092,4.0471,4.0471,250200.0
2009-06-18 14:00:00,5.87,5.87,5.83,5.85,147200.0,4.054,4.054,4.0264,4.0402,147200.0
2009-06-18 14:30:00,5.85,5.87,5.83,5.87,144800.0,4.0402,4.054,4.0264,4.054,144800.0
2009-06-18 15:00:00,5.87,5.88,5.83,5.85,224600.0,4.054,4.0609,4.0264,4.0402,224600.0
2009-06-18 15:30:00,5.85,5.87,5.82,5.85,348400.0,4.0402,4.054,4.0194,4.0402,348400.0
2009-06-19 09:30:00,5.88,5.96,5.83,5.83,293000.0,4.0609,4.1161,4.0264,4.0264,293000.0
2009-06-19 10:00:00,5.83,5.83,5.75,5.8,284000.0,4.0264,4.0264,3.9711,4.0056,284000.0
2009-06-19 10:30:00,5.8,5.88,5.8,5.87,176800.0,4.0056,4.0609,4.0056,4.054,176800.0
2009-06-19 11:00:00,5.87,5.89,5.8,5.8,370800.0,4.054,4.0678,4.0056,4.0056,370800.0
2009-06-19 11:30:00,5.8,5.83,5.79,5.82,143800.0,4.0056,4.0264,3.9987,4.0194,143800.0
2009-06-19 12:00:00,5.82,5.83,5.76,5.78,112800.0,4.0194,4.0264,3.978,3.9918,112800.0
2009-06-19 12:30:00,5.78,5.79,5.76,5.78,143200.0,3.9918,3.9987,3.978,3.9918,143200.0
2009-06-19 13:00:00,5.78,5.81,5.74,5.77,150400.0,3.9918,4.0125,3.9642,3.9849,150400.0
2009-06-19 13:30:00,5.77,5.81,5.77,5.79,76600.0,3.9849,4.0125,3.9849,3.9987,76600.0
2009-06-19 14:00:00,5.8,5.81,5.75,5.77,390400.0,4.0056,4.0125,3.9711,3.9849,390400.0
2009-06-19 14:30:00,5.78,5.81,5.77,5.81,159200.0,3.9918,4.0125,3.9849,4.0125,159200.0
2009-06-19 15:00:00,5.81,5.83,5.78,5.8,381000.0,4.0125,4.0264,3.9918,4.0056,381000.0
2009-06-19 15:30:00,5.8,5.83,5.77,5.78,782600.0,4.0056,4.0264,3.9849,3.9918,782600.0
2009-06-22 09:30:00,5.7,5.74,5.62,5.74,321400.0,3.9366,3.9642,3.8813,3.9642,321400.0
2009-06-22 10:00:00,5.74,5.97,5.74,5.95,858800.0,3.9642,4.123,3.9642,4.1092,858800.0
2009-06-22 10:30:00,5.95,5.95,5.82,5.85,390600.0,4.1092,4.1092,4.0194,4.0402,390600.0
2009-06-22 11:00:00,5.85,5.91,5.81,5.87,363000.0,4.0402,4.0816,4.0125,4.054,363000.0
2009-06-22 11:30:00,5.86,5.87,5.76,5.82,226800.0,4.0471,4.054,3.978,4.0194,226800.0
2009-06-22 12:00:00,5.82,5.82,5.74,5.78,153400.0,4.0194,4.0194,3.9642,3.9918,153400.0
2009-06-22 12:30:00,5.78,5.8,5.76,5.77,77200.0,3.9918,4.0056,3.978,3.9849,77200.0
2009-06-22 13:00:00,5.77,5.77,5.67,5.68,145600.0,3.9849,3.9849,3.9158,3.9228,145600.0
2009-06-22 13:30:00,5.69,5.74,5.68,5.74,126200.0,3.9297,3.9642,3.9228,3.9642,126200.0
2009-06-22 14:00:00,5.74,5.76,5.73,5.73,143000.0,3.9642,3.978,3.9573,3.9573,143000.0
2009-06-22 14:30:00,5.73,5.76,5.72,5.76,263600.0,3.9573,3.978,3.9504,3.978,263600.0
2009-06-22 15:00:00,5.76,5.82,5.76,5.78,440400.0,3.978,4.0194,3.978,3.9918,440400.0
2009-06-22 15:30:00,5.79,5.83,5.72,5.73,632800.0,3.9987,4.0264,3.9504,3.9573,632800.0
2009-06-23 09:30:00,5.83,5.83,5.62,5.76,244200.0,4.0264,4.0264,3.8813,3.978,244200.0
2009-06-23 10:00:00,5.75,5.81,5.65,5.66,331800.0,3.9711,4.0125,3.902,3.9089,331800.0
2009-06-23 10:30:00,5.66,5.76,5.64,5.75,252400.0,3.9089,3.978,3.8951,3.9711,252400.0
2009-06-23 11:00:00,5.75,5.77,5.7,5.73,153200.0,3.9711,3.9849,3.9366,3.9573,153200.0
2009-06-23 11:30:00,5.73,5.86,5.72,5.83,347800.0,3.9573,4.0471,3.9504,4.0264,347800.0
2009-06-23 12:00:00,5.83,5.83,5.72,5.76,164200.0,4.0264,4.0264,3.9504,3.978,164200.0
2009-06-23 12:30:00,5.76,5.83,5.76,5.79,185400.0,3.978,4.0264,3.978,3.9987,185400.0
2009-06-23 13:00:00,5.8,5.87,5.79,5.79,198800.0,4.0056,4.054,3.9987,3.9987,198800.0
2009-06-23 13:30:00,5.8,5.83,5.75,5.75,118000.0,4.0056,4.0264,3.9711,3.9711,118000.0
2009-06-23 14:00:00,5.75,5.81,5.75,5.77,96000.0,3.9711,4.0125,3.9711,3.9849,96000.0
2009-06-23 14:30:00,5.77,5.78,5.72,5.74,164600.0,3.9849,3.9918,3.9504,3.9642,164600.0
2009-06-23 15:00:00,5.73,5.78,5.71,5.78,264800.0,3.9573,3.9918,3.9435,3.9918,264800.0
2009-06-23 15:30:00,5.77,5.78,5.73,5.73,447000.0,3.9849,3.9918,3.9573,3.9573,447000.0
2009-06-24 09:30:00,5.78,5.87,5.7,5.83,146400.0,3.9918,4.054,3.9366,4.0264,146400.0
2009-06-24 10:00:00,5.81,5.91,5.75,5.88,324800.0,4.0125,4.0816,3.9711,4.0609,324800.0
2009-06-24 10:30:00,5.88,5.92,5.83,5.9,196800.0,4.0609,4.0885,4.0264,4.0747,196800.0
2009-06-24 11:00:00,5.9,5.94,5.85,5.9,126000.0,4.0747,4.1023,4.0402,4.0747,126000.0
2009-06-24 11:30:00,5.9,5.97,5.9,5.96,169600.0,4.0747,4.123,4.0747,4.1161,169600.0
2009-06-24 12:00:00,5.96,5.98,5.94,5.95,101800.0,4.1161,4.1299,4.1023,4.1092,101800.0
2009-06-24 12:30:00,5.94,6.0,5.94,6.0,111800.0,4.1023,4.1438,4.1023,4.1438,111800.0
2009-06-24 13:00:00,5.99,6.01,5.96,6.0,104400.0,4.1369,4.1507,4.1161,4.1438,104400.0
2009-06-24 13:30:00,5.99,6.01,5.97,5.99,128400.0,4.1369,4.1507,4.123,4.1369,128400.0
2009-06-24 14:00:00,5.99,6.03,5.91,5.93,292400.0,4.1369,4.1645,4.0816,4.0954,292400.0
2009-06-24 14:30:00,5.93,5.97,5.89,5.93,418400.0,4.0954,4.123,4.0678,4.0954,418400.0
2009-06-24 15:00:00,5.93,5.96,5.85,5.94,629400.0,4.0954,4.1161,4.0402,4.1023,629400.0
2009-06-24 15:30:00,5.93,5.98,5.91,5.95,693400.0,4.0954,4.1299,4.0816,4.1092,693400.0
2009-06-25 09:30:00,5.92,6.31,5.92,6.3,372000.0,4.0885,4.3579,4.0885,4.3509,372000.0
2009-06-25 10:00:00,6.3,6.31,6.18,6.19,342200.0,4.3509,4.3579,4.2681,4.275,342200.0
2009-06-25 10:30:00,6.18,6.21,6.12,6.16,200000.0,4.2681,4.2888,4.2266,4.2543,200000.0
2009-06-25 11:00:00,6.16,6.19,6.13,6.17,148600.0,4.2543,4.275,4.2335,4.2612,148600.0
2009-06-25 11:30:00,6.17,6.2,6.12,6.18,273600.0,4.2612,4.2819,4.2266,4.2681,273600.0
2009-06-25 12:00:00,6.18,6.18,6.12,6.17,171800.0,4.2681,4.2681,4.2266,4.2612,171800.0
2009-06-25 12:30:00,6.18,6.19,6.09,6.09,169000.0,4.2681,4.275,4.2059,4.2059,169000.0
2009-06-25 13:00:00,6.1,6.21,6.08,6.17,413600.0,4.2128,4.2888,4.199,4.2612,413600.0
2009-06-25 13:30:00,6.17,6.18,6.12,6.14,231800.0,4.2612,4.2681,4.2266,4.2404,231800.0
2009-06-25 14:00:00,6.15,6.16,6.09,6.11,211000.0,4.2474,4.2543,4.2059,4.2197,211000.0
2009-06-25 14:30:00,6.11,6.14,6.1,6.12,240600.0,4.2197,4.2404,4.2128,4.2266,240600.0
2009-06-25 15:00:00,6.12,6.17,6.1,6.1,536400.0,4.2266,4.2612,4.2128,4.2128,536400.0
2009-06-25 15:30:00,6.1,6.1,6.0,6.08,1163600.0,4.2128,4.2128,4.1438,4.199,1163600.0
2009-06-26 09:30:00,6.06,6.1,5.93,5.93,355200.0,4.1852,4.2128,4.0954,4.0954,355200.0
2009-06-26 10:00:00,5.93,5.96,5.88,5.91,333400.0,4.0954,4.1161,4.0609,4.0816,333400.0
2009-06-26 10:30:00,5.91,5.93,5.83,5.85,439800.0,4.0816,4.0954,4.0264,4.0402,439800.0
2009-06-26 11:00:00,5.85,5.91,5.82,5.9,326200.0,4.0402,4.0816,4.0194,4.0747,326200.0
2009-06-26 11:30:00,5.91,6.01,5.91,6.01,720200.0,4.0816,4.1507,4.0816,4.1507,720200.0
2009-06-26 12:00:00,6.01,6.04,6.0,6.01,158800.0,4.1507,4.1714,4.1438,4.1507,158800.0
2009-06-26 12:30:00,6.01,6.04,6.0,6.0,163600.0,4.1507,4.1714,4.1438,4.1438,163600.0
2009-06-26 13:00:00,6.0,6.03,5.99,6.01,127000.0,4.1438,4.1645,4.1369,4.1507,127000.0
2009-06-26 13:30:00,6.0,6.02,5.98,5.98,194800.0,4.1438,4.1576,4.1299,4.1299,194800.0
2009-06-26 14:00:00,5.98,6.0,5.98,5.99,160200.0,4.1299,4.1438,4.1299,4.1369,160200.0
2009-06-26 14:30:00,5.99,6.03,5.97,6.01,305800.0,4.1369,4.1645,4.123,4.1507,305800.0
2009-06-26 15:00:00,6.01,6.02,5.97,5.98,317400.0,4.1507,4.1576,4.123,4.1299,317400.0
2009-06-26 15:30:00,5.98,6.04,5.96,6.01,816800.0,4.1299,4.1714,4.1161,4.1507,816800.0
2009-06-29 09:30:00,6.0,6.08,5.89,6.0,319200.0,4.1438,4.199,4.0678,4.1438,319200.0
2009-06-29 10:00:00,6.0,6.13,5.96,6.1,512800.0,4.1438,4.2335,4.1161,4.2128,512800.0
2009-06-29 10:30:00,6.1,6.15,6.0,6.0,417000.0,4.2128,4.2474,4.1438,4.1438,417000.0
2009-06-29 11:00:00,6.01,6.06,5.99,6.06,299200.0,4.1507,4.1852,4.1369,4.1852,299200.0
2009-06-29 11:30:00,6.06,6.08,6.01,6.07,193200.0,4.1852,4.199,4.1507,4.1921,193200.0
2009-06-29 12:00:00,6.08,6.09,5.99,6.0,194400.0,4.199,4.2059,4.1369,4.1438,194400.0
2009-06-29 12:30:00,6.0,6.06,5.99,6.02,86600.0,4.1438,4.1852,4.1369,4.1576,86600.0
2009-06-29 13:00:00,6.02,6.04,6.01,6.03,66600.0,4.1576,4.1714,4.1507,4.1645,66600.0
2009-06-29 13:30:00,6.03,6.08,6.02,6.07,201400.0,4.1645,4.199,4.1576,4.1921,201400.0
2009-06-29 14:00:00,6.07,6.08,6.02,6.03,202800.0,4.1921,4.199,4.1576,4.1645,202800.0
2009-06-29 14:30:00,6.03,6.06,6.01,6.06,245600.0,4.1645,4.1852,4.1507,4.1852,245600.0
2009-06-29 15:00:00,6.05,6.06,6.04,6.05,247400.0,4.1783,4.1852,4.1714,4.1783,247400.0
2009-06-29 15:30:00,6.05,6.06,6.0,6.04,470400.0,4.1783,4.1852,4.1438,4.1714,470400.0
2009-06-30 09:30:00,6.04,6.15,5.98,6.08,207200.0,4.1714,4.2474,4.1299,4.199,207200.0
2009-06-30 10:00:00,6.07,6.07,5.88,5.93,500400.0,4.1921,4.1921,4.0609,4.0954,500400.0
2009-06-30 10:30:00,5.92,5.97,5.85,5.96,266400.0,4.0885,4.123,4.0402,4.1161,266400.0
2009-06-30 11:00:00,5.96,6.0,5.93,5.95,271000.0,4.1161,4.1438,4.0954,4.1092,271000.0
2009-06-30 11:30:00,5.95,6.0,5.92,6.0,235200.0,4.1092,4.1438,4.0885,4.1438,235200.0
2009-06-30 12:00:00,6.01,6.01,5.94,5.99,91600.0,4.1507,4.1507,4.1023,4.1369,91600.0
2009-06-30 12:30:00,5.99,5.99,5.95,5.96,86400.0,4.1369,4.1369,4.1092,4.1161,86400.0
2009-06-30 13:00:00,5.96,5.97,5.92,5.92,146800.0,4.1161,4.123,4.0885,4.0885,146800.0
2009-06-30 13:30:00,5.92,5.92,5.87,5.88,123000.0,4.0885,4.0885,4.054,4.0609,123000.0
2009-06-30 14:00:00,5.88,5.93,5.86,5.91,222600.0,4.0609,4.0954,4.0471,4.0816,222600.0
2009-06-30 14:30:00,5.91,5.93,5.89,5.92,220000.0,4.0816,4.0954,4.0678,4.0885,220000.0
2009-06-30 15:00:00,5.92,5.94,5.89,5.91,308000.0,4.0885,4.1023,4.0678,4.0816,308000.0
2009-06-30 15:30:00,5.91,5.95,5.9,5.93,504600.0,4.0816,4.1092,4.0747,4.0954,504600.0
2009-07-01 09:30:00,5.98,6.02,5.95,5.98,239200.0,4.1299,4.1576,4.1092,4.1299,239200.0
2009-07-01 10:00:00,5.98,5.99,5.93,5.95,355800.0,4.1299,4.1369,4.0954,4.1092,355800.0
2009-07-01 10:30:00,5.95,5.96,5.92,5.93,200800.0,4.1092,4.1161,4.0885,4.0954,200800.0
2009-07-01 11:00:00,5.93,5.96,5.9,5.9,210400.0,4.0954,4.1161,4.0747,4.0747,210400.0
2009-07-01 11:30:00,5.9,5.91,5.87,5.88,145800.0,4.0747,4.0816,4.054,4.0609,145800.0
2009-07-01 12:00:00,5.88,5.9,5.86,5.88,359000.0,4.0609,4.0747,4.0471,4.0609,359000.0
2009-07-01 12:30:00,5.89,5.89,5.87,5.87,162400.0,4.0678,4.0678,4.054,4.054,162400.0
2009-07-01 13:00:00,5.87,5.89,5.86,5.89,316800.0,4.054,4.0678,4.0471,4.0678,316800.0
2009-07-01 13:30:00,5.89,5.9,5.87,5.9,135800.0,4.0678,4.0747,4.054,4.0747,135800.0
2009-07-01 14:00:00,5.9,5.9,5.87,5.89,149200.0,4.0747,4.0747,4.054,4.0678,149200.0
2009-07-01 14:30:00,5.89,5.9,5.87,5.88,155200.0,4.0678,4.0747,4.054,4.0609,155200.0
2009-07-01 15:00:00,5.88,5.9,5.87,5.88,260600.0,4.0609,4.0747,4.054,4.0609,260600.0
2009-07-01 15:30:00,5.88,5.91,5.87,5.88,629600.0,4.0609,4.0816,4.054,4.0609,629600.0
2009-07-02 09:30:00,5.78,5.78,5.65,5.66,259600.0,3.9918,3.9918,3.902,3.9089,259600.0
2009-07-02 10:00:00,5.67,5.68,5.54,5.57,391400.0,3.9158,3.9228,3.8261,3.8468,391400.0
2009-07-02 10:30:00,5.57,5.57,5.52,5.53,188600.0,3.8468,3.8468,3.8123,3.8192,188600.0
2009-07-02 11:00:00,5.53,5.56,5.5,5.53,419600.0,3.8192,3.8399,3.7984,3.8192,419600.0
2009-07-02 11:30:00,5.53,5.54,5.5,5.51,230200.0,3.8192,3.8261,3.7984,3.8053,230200.0
2009-07-02 12:00:00,5.51,5.56,5.51,5.55,129800.0,3.8053,3.8399,3.8053,3.833,129800.0
2009-07-02 12:30:00,5.55,5.56,5.52,5.53,92400.0,3.833,3.8399,3.8123,3.8192,92400.0
2009-07-02 13:00:00,5.53,5.61,5.52,5.59,258800.0,3.8192,3.8744,3.8123,3.8606,258800.0
2009-07-02 13:30:00,5.59,5.6,5.57,5.59,212000.0,3.8606,3.8675,3.8468,3.8606,212000.0
2009-07-02 14:00:00,5.59,5.62,5.59,5.6,175800.0,3.8606,3.8813,3.8606,3.8675,175800.0
2009-07-02 14:30:00,5.6,5.63,5.59,5.6,104400.0,3.8675,3.8882,3.8606,3.8675,104400.0
2009-07-02 15:00:00,5.61,5.62,5.59,5.61,210400.0,3.8744,3.8813,3.8606,3.8744,210400.0
2009-07-02 15:30:00,5.61,5.61,5.57,5.59,562600.0,3.8744,3.8744,3.8468,3.8606,562600.0
2009-07-06 09:30:00,5.48,5.7,5.48,5.53,396800.0,3.7846,3.9366,3.7846,3.8192,396800.0
2009-07-06 10:00:00,5.54,5.56,5.39,5.4,528000.0,3.8261,3.8399,3.7225,3.7294,528000.0
2009-07-06 10:30:00,5.39,5.42,5.38,5.42,201600.0,3.7225,3.7432,3.7156,3.7432,201600.0
2009-07-06 11:00:00,5.42,5.45,5.4,5.45,212800.0,3.7432,3.7639,3.7294,3.7639,212800.0
2009-07-06 11:30:00,5.46,5.53,5.45,5.5,379000.0,3.7708,3.8192,3.7639,3.7984,379000.0
2009-07-06 12:00:00,5.5,5.52,5.48,5.51,72600.0,3.7984,3.8123,3.7846,3.8053,72600.0
2009-07-06 12:30:00,5.51,5.51,5.46,5.47,85600.0,3.8053,3.8053,3.7708,3.7777,85600.0
2009-07-06 13:00:00,5.47,5.52,5.47,5.51,142800.0,3.7777,3.8123,3.7777,3.8053,142800.0
2009-07-06 13:30:00,5.51,5.51,5.49,5.5,69600.0,3.8053,3.8053,3.7915,3.7984,69600.0
2009-07-06 14:00:00,5.5,5.5,5.48,5.5,140800.0,3.7984,3.7984,3.7846,3.7984,140800.0
2009-07-06 14:30:00,5.5,5.5,5.48,5.49,206600.0,3.7984,3.7984,3.7846,3.7915,206600.0
2009-07-06 15:00:00,5.5,5.5,5.48,5.5,424800.0,3.7984,3.7984,3.7846,3.7984,424800.0
2009-07-06 15:30:00,5.49,5.52,5.47,5.51,747400.0,3.7915,3.8123,3.7777,3.8053,747400.0
2009-07-07 09:30:00,5.5,5.51,5.39,5.47,298400.0,3.7984,3.8053,3.7225,3.7777,298400.0
2009-07-07 10:00:00,5.45,5.46,5.4,5.42,205600.0,3.7639,3.7708,3.7294,3.7432,205600.0
2009-07-07 10:30:00,5.42,5.43,5.36,5.38,237600.0,3.7432,3.7501,3.7018,3.7156,237600.0
2009-07-07 11:00:00,5.38,5.43,5.38,5.39,172800.0,3.7156,3.7501,3.7156,3.7225,172800.0
2009-07-07 11:30:00,5.38,5.4,5.34,5.38,161400.0,3.7156,3.7294,3.6879,3.7156,161400.0
2009-07-07 12:00:00,5.38,5.39,5.34,5.36,107000.0,3.7156,3.7225,3.6879,3.7018,107000.0
2009-07-07 12:30:00,5.35,5.37,5.33,5.34,153600.0,3.6948,3.7087,3.681,3.6879,153600.0
2009-07-07 13:00:00,5.35,5.39,5.35,5.38,142200.0,3.6948,3.7225,3.6948,3.7156,142200.0
2009-07-07 13:30:00,5.38,5.4,5.36,5.38,335400.0,3.7156,3.7294,3.7018,3.7156,335400.0
2009-07-07 14:00:00,5.38,5.43,5.37,5.42,178400.0,3.7156,3.7501,3.7087,3.7432,178400.0
2009-07-07 14:30:00,5.42,5.43,5.37,5.37,307400.0,3.7432,3.7501,3.7087,3.7087,307400.0
2009-07-07 15:00:00,5.37,5.38,5.3,5.34,823200.0,3.7087,3.7156,3.6603,3.6879,823200.0
2009-07-07 15:30:00,5.35,5.36,5.29,5.31,472200.0,3.6948,3.7018,3.6534,3.6672,472200.0
2009-07-08 09:30:00,5.31,5.37,5.28,5.29,237200.0,3.6672,3.7087,3.6465,3.6534,237200.0
2009-07-08 10:00:00,5.29,5.35,5.29,5.29,246200.0,3.6534,3.6948,3.6534,3.6534,246200.0
2009-07-08 10:30:00,5.29,5.34,5.29,5.3,385400.0,3.6534,3.6879,3.6534,3.6603,385400.0
2009-07-08 11:00:00,5.3,5.32,5.22,5.22,221000.0,3.6603,3.6741,3.6051,3.6051,221000.0
2009-07-08 11:30:00,5.23,5.27,5.21,5.26,143600.0,3.612,3.6396,3.5982,3.6327,143600.0
2009-07-08 12:00:00,5.26,5.29,5.22,5.23,555600.0,3.6327,3.6534,3.6051,3.612,555600.0
2009-07-08 12:30:00,5.23,5.26,5.23,5.24,143400.0,3.612,3.6327,3.612,3.6189,143400.0
2009-07-08 13:00:00,5.24,5.33,5.24,5.32,321000.0,3.6189,3.681,3.6189,3.6741,321000.0
2009-07-08 13:30:00,5.32,5.33,5.26,5.29,344600.0,3.6741,3.681,3.6327,3.6534,344600.0
2009-07-08 14:00:00,5.29,5.31,5.24,5.26,258400.0,3.6534,3.6672,3.6189,3.6327,258400.0
2009-07-08 14:30:00,5.26,5.29,5.22,5.28,378600.0,3.6327,3.6534,3.6051,3.6465,378600.0
2009-07-08 15:00:00,5.28,5.31,5.25,5.28,648400.0,3.6465,3.6672,3.6258,3.6465,648400.0
2009-07-08 15:30:00,5.28,5.35,5.28,5.29,1028200.0,3.6465,3.6948,3.6465,3.6534,1028200.0
2009-07-09 09:30:00,5.35,5.38,5.2,5.29,108600.0,3.6948,3.7156,3.5913,3.6534,108600.0
2009-07-09 10:00:00,5.3,5.34,5.23,5.26,256200.0,3.6603,3.6879,3.612,3.6327,256200.0
2009-07-09 10:30:00,5.27,5.34,5.24,5.33,280000.0,3.6396,3.6879,3.6189,3.681,280000.0
2009-07-09 11:00:00,5.33,5.35,5.27,5.34,183400.0,3.681,3.6948,3.6396,3.6879,183400.0
2009-07-09 11:30:00,5.33,5.36,5.31,5.33,128000.0,3.681,3.7018,3.6672,3.681,128000.0
2009-07-09 12:00:00,5.33,5.34,5.29,5.3,111600.0,3.681,3.6879,3.6534,3.6603,111600.0
2009-07-09 12:30:00,5.3,5.33,5.28,5.32,112200.0,3.6603,3.681,3.6465,3.6741,112200.0
2009-07-09 13:00:00,5.32,5.35,5.28,5.32,259400.0,3.6741,3.6948,3.6465,3.6741,259400.0
2009-07-09 13:30:00,5.32,5.32,5.29,5.31,120400.0,3.6741,3.6741,3.6534,3.6672,120400.0
2009-07-09 14:00:00,5.31,5.36,5.29,5.33,219000.0,3.6672,3.7018,3.6534,3.681,219000.0
2009-07-09 14:30:00,5.33,5.4,5.31,5.31,368400.0,3.681,3.7294,3.6672,3.6672,368400.0
2009-07-09 15:00:00,5.32,5.36,5.31,5.33,285800.0,3.6741,3.7018,3.6672,3.681,285800.0
2009-07-09 15:30:00,5.33,5.36,5.3,5.34,531600.0,3.681,3.7018,3.6603,3.6879,531600.0
2009-07-10 09:30:00,5.29,5.45,5.29,5.33,143600.0,3.6534,3.7639,3.6534,3.681,143600.0
2009-07-10 10:00:00,5.33,5.39,5.09,5.33,227800.0,3.681,3.7225,3.5153,3.681,227800.0
2009-07-10 10:30:00,5.33,5.33,5.26,5.28,221800.0,3.681,3.681,3.6327,3.6465,221800.0
2009-07-10 11:00:00,5.28,5.28,5.18,5.23,259400.0,3.6465,3.6465,3.5774,3.612,259400.0
2009-07-10 11:30:00,5.24,5.3,5.23,5.29,117600.0,3.6189,3.6603,3.612,3.6534,117600.0
2009-07-10 12:00:00,5.29,5.3,5.26,5.27,32400.0,3.6534,3.6603,3.6327,3.6396,32400.0
2009-07-10 12:30:00,5.26,5.38,5.26,5.34,331800.0,3.6327,3.7156,3.6327,3.6879,331800.0
2009-07-10 13:00:00,5.34,5.36,5.32,5.34,79800.0,3.6879,3.7018,3.6741,3.6879,79800.0
2009-07-10 13:30:00,5.34,5.37,5.33,5.33,66400.0,3.6879,3.7087,3.681,3.681,66400.0
2009-07-10 14:00:00,5.33,5.33,5.29,5.3,62400.0,3.681,3.681,3.6534,3.6603,62400.0
2009-07-10 14:30:00,5.31,5.34,5.3,5.32,138600.0,3.6672,3.6879,3.6603,3.6741,138600.0
2009-07-10 15:00:00,5.32,5.35,5.31,5.32,216800.0,3.6741,3.6948,3.6672,3.6741,216800.0
2009-07-10 15:30:00,5.32,5.38,5.31,5.34,550800.0,3.6741,3.7156,3.6672,3.6879,550800.0
2009-07-13 09:30:00,5.43,5.47,5.32,5.35,141400.0,3.7501,3.7777,3.6741,3.6948,141400.0
2009-07-13 10:00:00,5.35,5.48,5.28,5.48,194400.0,3.6948,3.7846,3.6465,3.7846,194400.0
2009-07-13 10:30:00,5.48,5.55,5.46,5.53,316800.0,3.7846,3.833,3.7708,3.8192,316800.0
2009-07-13 11:00:00,5.53,5.54,5.44,5.49,196400.0,3.8192,3.8261,3.757,3.7915,196400.0
2009-07-13 11:30:00,5.49,5.58,5.49,5.57,239600.0,3.7915,3.8537,3.7915,3.8468,239600.0
2009-07-13 12:00:00,5.57,5.58,5.55,5.57,73600.0,3.8468,3.8537,3.833,3.8468,73600.0
2009-07-13 12:30:00,5.57,5.58,5.54,5.54,118800.0,3.8468,3.8537,3.8261,3.8261,118800.0
2009-07-13 13:00:00,5.54,5.59,5.54,5.56,113000.0,3.8261,3.8606,3.8261,3.8399,113000.0
2009-07-13 13:30:00,5.56,5.56,5.54,5.55,96000.0,3.8399,3.8399,3.8261,3.833,96000.0
2009-07-13 14:00:00,5.55,5.6,5.55,5.57,103400.0,3.833,3.8675,3.833,3.8468,103400.0
2009-07-13 14:30:00,5.58,5.58,5.55,5.56,138800.0,3.8537,3.8537,3.833,3.8399,138800.0
2009-07-13 15:00:00,5.56,5.58,5.55,5.56,166800.0,3.8399,3.8537,3.833,3.8399,166800.0
2009-07-13 15:30:00,5.56,5.63,5.55,5.61,562200.0,3.8399,3.8882,3.833,3.8744,562200.0
2009-07-14 09:30:00,5.58,5.63,5.52,5.58,215200.0,3.8537,3.8882,3.8123,3.8537,215200.0
2009-07-14 10:00:00,5.57,5.64,5.57,5.63,272600.0,3.8468,3.8951,3.8468,3.8882,272600.0
2009-07-14 10:30:00,5.63,5.65,5.59,5.62,332800.0,3.8882,3.902,3.8606,3.8813,332800.0
2009-07-14 11:00:00,5.62,5.73,5.62,5.71,341800.0,3.8813,3.9573,3.8813,3.9435,341800.0
2009-07-14 11:30:00,5.71,5.75,5.68,5.7,363400.0,3.9435,3.9711,3.9228,3.9366,363400.0
2009-07-14 12:00:00,5.7,5.71,5.65,5.66,115400.0,3.9366,3.9435,3.902,3.9089,115400.0
2009-07-14 12:30:00,5.67,5.7,5.64,5.7,170800.0,3.9158,3.9366,3.8951,3.9366,170800.0
2009-07-14 13:00:00,5.7,5.76,5.68,5.75,286400.0,3.9366,3.978,3.9228,3.9711,286400.0
2009-07-14 13:30:00,5.75,5.78,5.7,5.77,389600.0,3.9711,3.9918,3.9366,3.9849,389600.0
2009-07-14 14:00:00,5.78,5.78,5.73,5.74,416800.0,3.9918,3.9918,3.9573,3.9642,416800.0
2009-07-14 14:30:00,5.74,5.76,5.72,5.75,420600.0,3.9642,3.978,3.9504,3.9711,420600.0
2009-07-14 15:00:00,5.75,5.76,5.71,5.71,542000.0,3.9711,3.978,3.9435,3.9435,542000.0
2009-07-14 15:30:00,5.71,5.72,5.68,5.7,643600.0,3.9435,3.9504,3.9228,3.9366,643600.0
2009-07-15 09:30:00,5.78,5.87,5.74,5.85,163800.0,3.9918,4.054,3.9642,4.0402,163800.0
2009-07-15 10:00:00,5.85,5.88,5.83,5.85,247400.0,4.0402,4.0609,4.0264,4.0402,247400.0
2009-07-15 10:30:00,5.85,5.87,5.84,5.86,93000.0,4.0402,4.054,4.0333,4.0471,93000.0
2009-07-15 11:00:00,5.86,5.87,5.84,5.85,158400.0,4.0471,4.054,4.0333,4.0402,158400.0
2009-07-15 11:30:00,5.85,5.87,5.81,5.86,175600.0,4.0402,4.054,4.0125,4.0471,175600.0
2009-07-15 12:00:00,5.84,5.85,5.83,5.83,45600.0,4.0333,4.0402,4.0264,4.0264,45600.0
2009-07-15 12:30:00,5.83,5.86,5.82,5.83,60400.0,4.0264,4.0471,4.0194,4.0264,60400.0
2009-07-15 13:00:00,5.83,5.86,5.82,5.86,114200.0,4.0264,4.0471,4.0194,4.0471,114200.0
2009-07-15 13:30:00,5.86,5.87,5.84,5.86,126400.0,4.0471,4.054,4.0333,4.0471,126400.0
2009-07-15 14:00:00,5.85,5.86,5.84,5.85,197200.0,4.0402,4.0471,4.0333,4.0402,197200.0
2009-07-15 14:30:00,5.85,5.87,5.84,5.86,204000.0,4.0402,4.054,4.0333,4.0471,204000.0
2009-07-15 15:00:00,5.86,5.88,5.85,5.87,417800.0,4.0471,4.0609,4.0402,4.054,417800.0
2009-07-15 15:30:00,5.87,5.92,5.86,5.92,938400.0,4.054,4.0885,4.0471,4.0885,938400.0
2009-07-16 09:30:00,5.87,5.92,5.85,5.91,84800.0,4.054,4.0885,4.0402,4.0816,84800.0
2009-07-16 10:00:00,5.91,5.94,5.85,5.94,216800.0,4.0816,4.1023,4.0402,4.1023,216800.0
2009-07-16 10:30:00,5.94,5.95,5.9,5.91,131600.0,4.1023,4.1092,4.0747,4.0816,131600.0
2009-07-16 11:00:00,5.91,5.95,5.88,5.88,116600.0,4.0816,4.1092,4.0609,4.0609,116600.0
2009-07-16 11:30:00,5.88,5.91,5.86,5.9,164200.0,4.0609,4.0816,4.0471,4.0747,164200.0
2009-07-16 12:00:00,5.9,5.93,5.9,5.92,69400.0,4.0747,4.0954,4.0747,4.0885,69400.0
2009-07-16 12:30:00,5.92,5.93,5.91,5.92,114200.0,4.0885,4.0954,4.0816,4.0885,114200.0
2009-07-16 13:00:00,5.92,5.92,5.89,5.91,54600.0,4.0885,4.0885,4.0678,4.0816,54600.0
2009-07-16 13:30:00,5.91,5.98,5.91,5.97,118800.0,4.0816,4.1299,4.0816,4.123,118800.0
2009-07-16 14:00:00,5.98,6.0,5.97,5.99,106200.0,4.1299,4.1438,4.123,4.1369,106200.0
2009-07-16 14:30:00,5.99,6.03,5.99,6.03,132600.0,4.1369,4.1645,4.1369,4.1645,132600.0
2009-07-16 15:00:00,6.03,6.03,5.98,6.0,285400.0,4.1645,4.1645,4.1299,4.1438,285400.0
2009-07-16 15:30:00,6.0,6.03,5.97,6.01,507600.0,4.1438,4.1645,4.123,4.1507,507600.0
2009-07-17 09:30:00,6.01,6.07,5.96,6.02,134000.0,4.1507,4.1921,4.1161,4.1576,134000.0
2009-07-17 10:00:00,6.02,6.15,6.0,6.1,223400.0,4.1576,4.2474,4.1438,4.2128,223400.0
2009-07-17 10:30:00,6.1,6.15,6.07,6.09,214000.0,4.2128,4.2474,4.1921,4.2059,214000.0
2009-07-17 11:00:00,6.09,6.09,6.04,6.09,126400.0,4.2059,4.2059,4.1714,4.2059,126400.0
2009-07-17 11:30:00,6.09,6.1,6.06,6.1,112400.0,4.2059,4.2128,4.1852,4.2128,112400.0
2009-07-17 12:00:00,6.1,6.14,6.09,6.1,120600.0,4.2128,4.2404,4.2059,4.2128,120600.0
2009-07-17 12:30:00,6.1,6.13,6.09,6.12,80200.0,4.2128,4.2335,4.2059,4.2266,80200.0
2009-07-17 13:00:00,6.12,6.15,6.12,6.15,91600.0,4.2266,4.2474,4.2266,4.2474,91600.0
2009-07-17 13:30:00,6.15,6.17,6.14,6.16,167000.0,4.2474,4.2612,4.2404,4.2543,167000.0
2009-07-17 14:00:00,6.16,6.16,6.12,6.13,107000.0,4.2543,4.2543,4.2266,4.2335,107000.0
2009-07-17 14:30:00,6.12,6.13,6.11,6.11,114200.0,4.2266,4.2335,4.2197,4.2197,114200.0
2009-07-17 15:00:00,6.11,6.11,6.08,6.08,84000.0,4.2197,4.2197,4.199,4.199,84000.0
2009-07-17 15:30:00,6.08,6.12,6.06,6.1,390000.0,4.199,4.2266,4.1852,4.2128,390000.0
2009-07-20 09:30:00,6.13,6.24,6.12,6.24,210400.0,4.2335,4.3095,4.2266,4.3095,210400.0
2009-07-20 10:00:00,6.25,6.3,6.19,6.2,233400.0,4.3164,4.3509,4.275,4.2819,233400.0
2009-07-20 10:30:00,6.2,6.22,6.16,6.21,168800.0,4.2819,4.2957,4.2543,4.2888,168800.0
2009-07-20 11:00:00,6.21,6.26,6.2,6.24,111200.0,4.2888,4.3233,4.2819,4.3095,111200.0
2009-07-20 11:30:00,6.25,6.29,6.24,6.29,163000.0,4.3164,4.344,4.3095,4.344,163000.0
2009-07-20 12:00:00,6.29,6.34,6.29,6.33,106600.0,4.344,4.3786,4.344,4.3717,106600.0
2009-07-20 12:30:00,6.34,6.35,6.32,6.35,87800.0,4.3786,4.3855,4.3648,4.3855,87800.0
2009-07-20 13:00:00,6.35,6.35,6.3,6.31,55400.0,4.3855,4.3855,4.3509,4.3579,55400.0
2009-07-20 13:30:00,6.31,6.32,6.29,6.32,116200.0,4.3579,4.3648,4.344,4.3648,116200.0
2009-07-20 14:00:00,6.32,6.34,6.29,6.3,127200.0,4.3648,4.3786,4.344,4.3509,127200.0
2009-07-20 14:30:00,6.3,6.31,6.26,6.28,179800.0,4.3509,4.3579,4.3233,4.3371,179800.0
2009-07-20 15:00:00,6.27,6.33,6.27,6.32,299000.0,4.3302,4.3717,4.3302,4.3648,299000.0
2009-07-20 15:30:00,6.32,6.35,6.3,6.33,570800.0,4.3648,4.3855,4.3509,4.3717,570800.0
2009-07-21 09:30:00,6.35,6.47,6.25,6.33,135000.0,4.3855,4.4684,4.3164,4.3717,135000.0
2009-07-21 10:00:00,6.33,6.35,6.22,6.3,319800.0,4.3717,4.3855,4.2957,4.3509,319800.0
2009-07-21 10:30:00,6.3,6.4,6.3,6.39,387400.0,4.3509,4.42,4.3509,4.4131,387400.0
2009-07-21 11:00:00,6.4,6.43,6.37,6.4,288200.0,4.42,4.4407,4.3993,4.42,288200.0
2009-07-21 11:30:00,6.4,6.42,6.35,6.35,267400.0,4.42,4.4338,4.3855,4.3855,267400.0
2009-07-21 12:00:00,6.35,6.41,6.35,6.38,241800.0,4.3855,4.4269,4.3855,4.4062,241800.0
2009-07-21 12:30:00,6.37,6.41,6.35,6.35,187200.0,4.3993,4.4269,4.3855,4.3855,187200.0
2009-07-21 13:00:00,6.35,6.4,6.32,6.4,197000.0,4.3855,4.42,4.3648,4.42,197000.0
2009-07-21 13:30:00,6.4,6.42,6.38,6.38,231600.0,4.42,4.4338,4.4062,4.4062,231600.0
2009-07-21 14:00:00,6.38,6.46,6.37,6.45,441000.0,4.4062,4.4614,4.3993,4.4545,441000.0
2009-07-21 14:30:00,6.45,6.49,6.42,6.49,360400.0,4.4545,4.4822,4.4338,4.4822,360400.0
2009-07-21 15:00:00,6.49,6.5,6.46,6.5,433400.0,4.4822,4.4891,4.4614,4.4891,433400.0
2009-07-21 15:30:00,6.49,6.53,6.47,6.52,660200.0,4.4822,4.5098,4.4684,4.5029,660200.0
2009-07-22 09:30:00,6.5,6.63,6.48,6.61,384200.0,4.4891,4.5789,4.4753,4.565,384200.0
2009-07-22 10:00:00,6.61,6.67,6.53,6.54,252200.0,4.565,4.6065,4.5098,4.5167,252200.0
2009-07-22 10:30:00,6.55,6.58,6.49,6.58,167800.0,4.5236,4.5443,4.4822,4.5443,167800.0
2009-07-22 11:00:00,6.58,6.63,6.56,6.63,140000.0,4.5443,4.5789,4.5305,4.5789,140000.0
2009-07-22 11:30:00,6.63,6.63,6.56,6.62,141600.0,4.5789,4.5789,4.5305,4.5719,141600.0
2009-07-22 12:00:00,6.62,6.66,6.6,6.65,169000.0,4.5719,4.5996,4.5581,4.5927,169000.0
2009-07-22 12:30:00,6.65,6.66,6.62,6.64,135600.0,4.5927,4.5996,4.5719,4.5858,135600.0
2009-07-22 13:00:00,6.64,6.68,6.64,6.65,207200.0,4.5858,4.6134,4.5858,4.5927,207200.0
2009-07-22 13:30:00,6.65,6.68,6.63,6.67,145400.0,4.5927,4.6134,4.5789,4.6065,145400.0
2009-07-22 14:00:00,6.67,6.68,6.63,6.65,234400.0,4.6065,4.6134,4.5789,4.5927,234400.0
2009-07-22 14:30:00,6.65,6.67,6.64,6.66,178600.0,4.5927,4.6065,4.5858,4.5996,178600.0
2009-07-22 15:00:00,6.66,6.67,6.62,6.64,256600.0,4.5996,4.6065,4.5719,4.5858,256600.0
2009-07-22 15:30:00,6.64,6.65,6.6,6.64,559600.0,4.5858,4.5927,4.5581,4.5858,559600.0
2009-07-23 09:30:00,6.65,6.69,6.48,6.65,225800.0,4.6319,4.6598,4.5135,4.6319,225800.0
2009-07-23 10:00:00,6.65,6.84,6.62,6.82,445000.0,4.6319,4.7643,4.611,4.7504,445000.0
2009-07-23 10:30:00,6.83,6.95,6.82,6.94,477800.0,4.7573,4.8409,4.7504,4.8339,477800.0
2009-07-23 11:00:00,6.95,6.96,6.88,6.89,520000.0,4.8409,4.8479,4.7921,4.7991,520000.0
2009-07-23 11:30:00,6.89,7.0,6.88,6.99,404200.0,4.7991,4.8757,4.7921,4.8688,404200.0
2009-07-23 12:00:00,6.99,7.0,6.91,6.99,421600.0,4.8688,4.8757,4.813,4.8688,421600.0
2009-07-23 12:30:00,6.98,7.1,6.97,7.09,546800.0,4.8618,4.9454,4.8548,4.9384,546800.0
2009-07-23 13:00:00,7.09,7.09,6.99,7.08,360400.0,4.9384,4.9384,4.8688,4.9315,360400.0
2009-07-23 13:30:00,7.08,7.13,7.03,7.03,342200.0,4.9315,4.9663,4.8966,4.8966,342200.0
2009-07-23 14:00:00,7.03,7.03,6.96,6.98,422400.0,4.8966,4.8966,4.8479,4.8618,422400.0
2009-07-23 14:30:00,6.98,7.0,6.97,6.98,317200.0,4.8618,4.8757,4.8548,4.8618,317200.0
2009-07-23 15:00:00,6.98,6.99,6.97,6.98,316400.0,4.8618,4.8688,4.8548,4.8618,316400.0
2009-07-23 15:30:00,6.98,7.02,6.97,7.01,798800.0,4.8618,4.8897,4.8548,4.8827,798800.0
2009-07-24 09:30:00,6.99,7.08,6.93,6.93,164400.0,4.8688,4.9315,4.827,4.827,164400.0
2009-07-24 10:00:00,6.93,6.98,6.91,6.98,302400.0,4.827,4.8618,4.813,4.8618,302400.0
2009-07-24 10:30:00,6.98,6.98,6.86,6.88,178800.0,4.8618,4.8618,4.7782,4.7921,178800.0
2009-07-24 11:00:00,6.87,6.92,6.84,6.9,104600.0,4.7852,4.82,4.7643,4.8061,104600.0
2009-07-24 11:30:00,6.9,7.04,6.87,7.04,283200.0,4.8061,4.9036,4.7852,4.9036,283200.0
2009-07-24 12:00:00,7.04,7.05,6.99,7.01,111600.0,4.9036,4.9106,4.8688,4.8827,111600.0
2009-07-24 12:30:00,7.01,7.04,7.0,7.03,67400.0,4.8827,4.9036,4.8757,4.8966,67400.0
2009-07-24 13:00:00,7.03,7.03,7.0,7.01,75200.0,4.8966,4.8966,4.8757,4.8827,75200.0
2009-07-24 13:30:00,7.01,7.09,7.01,7.06,109800.0,4.8827,4.9384,4.8827,4.9175,109800.0
2009-07-24 14:00:00,7.06,7.08,7.03,7.04,99600.0,4.9175,4.9315,4.8966,4.9036,99600.0
2009-07-24 14:30:00,7.03,7.07,7.03,7.04,83200.0,4.8966,4.9245,4.8966,4.9036,83200.0
2009-07-24 15:00:00,7.04,7.06,7.03,7.05,126400.0,4.9036,4.9175,4.8966,4.9106,126400.0
2009-07-24 15:30:00,7.05,7.1,7.03,7.1,465400.0,4.9106,4.9454,4.8966,4.9454,465400.0
2009-07-27 11:00:00,6.89,6.94,6.89,6.93,54600.0,4.7991,4.8339,4.7991,4.827,54600.0
2009-07-27 11:30:00,6.93,7.02,6.91,7.0,189200.0,4.827,4.8897,4.813,4.8757,189200.0
2009-07-27 12:00:00,7.0,7.05,6.99,7.0,118400.0,4.8757,4.9106,4.8688,4.8757,118400.0
2009-07-27 12:30:00,7.0,7.0,6.95,6.96,63000.0,4.8757,4.8757,4.8409,4.8479,63000.0
2009-07-27 13:00:00,6.96,6.97,6.91,6.91,70800.0,4.8479,4.8548,4.813,4.813,70800.0
2009-07-27 13:30:00,6.92,6.98,6.91,6.96,67400.0,4.82,4.8618,4.813,4.8479,67400.0
2009-07-27 14:00:00,6.96,7.02,6.95,7.02,66000.0,4.8479,4.8897,4.8409,4.8897,66000.0
2009-07-27 14:30:00,7.02,7.1,7.01,7.09,201800.0,4.8897,4.9454,4.8827,4.9384,201800.0
2009-07-27 15:00:00,7.09,7.11,7.06,7.09,189000.0,4.9384,4.9524,4.9175,4.9384,189000.0
2009-07-27 15:30:00,7.09,7.13,7.06,7.13,516400.0,4.9384,4.9663,4.9175,4.9663,516400.0
2009-07-28 09:30:00,7.06,7.28,7.03,7.27,306000.0,4.9175,5.0708,4.8966,5.0638,306000.0
2009-07-28 10:00:00,7.27,7.27,7.1,7.11,697200.0,5.0638,5.0638,4.9454,4.9524,697200.0
2009-07-28 10:30:00,7.11,7.11,7.07,7.1,139000.0,4.9524,4.9524,4.9245,4.9454,139000.0
2009-07-28 11:00:00,7.1,7.1,6.99,7.0,183200.0,4.9454,4.9454,4.8688,4.8757,183200.0
2009-07-28 11:30:00,7.0,7.01,6.92,6.93,211200.0,4.8757,4.8827,4.82,4.827,211200.0
2009-07-28 12:00:00,6.93,6.93,6.88,6.89,218600.0,4.827,4.827,4.7921,4.7991,218600.0
2009-07-28 12:30:00,6.89,6.9,6.87,6.87,126000.0,4.7991,4.8061,4.7852,4.7852,126000.0
2009-07-28 13:00:00,6.87,6.87,6.84,6.86,199000.0,4.7852,4.7852,4.7643,4.7782,199000.0
2009-07-28 13:30:00,6.86,6.91,6.85,6.88,310600.0,4.7782,4.813,4.7713,4.7921,310600.0
2009-07-28 14:00:00,6.88,6.88,6.86,6.88,268400.0,4.7921,4.7921,4.7782,4.7921,268400.0
2009-07-28 14:30:00,6.88,6.92,6.83,6.83,350400.0,4.7921,4.82,4.7573,4.7573,350400.0
2009-07-28 15:00:00,6.83,6.84,6.75,6.78,536600.0,4.7573,4.7643,4.7016,4.7225,536600.0
2009-07-28 15:30:00,6.77,6.84,6.77,6.8,1258800.0,4.7155,4.7643,4.7155,4.7364,1258800.0
2009-07-29 09:30:00,6.78,6.85,6.72,6.84,139800.0,4.7225,4.7713,4.6807,4.7643,139800.0
2009-07-29 10:00:00,6.84,6.92,6.83,6.89,316000.0,4.7643,4.82,4.7573,4.7991,316000.0
2009-07-29 10:30:00,6.89,6.97,6.85,6.96,279800.0,4.7991,4.8548,4.7713,4.8479,279800.0
2009-07-29 11:00:00,6.97,7.0,6.89,6.9,189000.0,4.8548,4.8757,4.7991,4.8061,189000.0
2009-07-29 11:30:00,6.9,6.96,6.88,6.95,218600.0,4.8061,4.8479,4.7921,4.8409,218600.0
2009-07-29 12:00:00,6.95,6.96,6.91,6.93,101400.0,4.8409,4.8479,4.813,4.827,101400.0
2009-07-29 12:30:00,6.93,6.94,6.92,6.93,88000.0,4.827,4.8339,4.82,4.827,88000.0
2009-07-29 13:00:00,6.93,6.93,6.83,6.84,126600.0,4.827,4.827,4.7573,4.7643,126600.0
2009-07-29 13:30:00,6.83,6.84,6.79,6.81,186400.0,4.7573,4.7643,4.7295,4.7434,186400.0
2009-07-29 14:00:00,6.81,6.81,6.77,6.8,146600.0,4.7434,4.7434,4.7155,4.7364,146600.0
2009-07-29 14:30:00,6.8,6.8,6.72,6.72,191800.0,4.7364,4.7364,4.6807,4.6807,191800.0
2009-07-29 15:00:00,6.72,6.84,6.71,6.84,269200.0,4.6807,4.7643,4.6737,4.7643,269200.0
2009-07-29 15:30:00,6.84,6.87,6.81,6.82,570800.0,4.7643,4.7852,4.7434,4.7504,570800.0
2009-07-30 09:30:00,6.9,7.09,6.9,7.07,129600.0,4.8061,4.9384,4.8061,4.9245,129600.0
2009-07-30 10:00:00,7.07,7.1,6.95,6.96,129200.0,4.9245,4.9454,4.8409,4.8479,129200.0
2009-07-30 10:30:00,6.96,7.02,6.96,7.01,164800.0,4.8479,4.8897,4.8479,4.8827,164800.0
2009-07-30 11:00:00,7.01,7.1,7.0,7.1,353000.0,4.8827,4.9454,4.8757,4.9454,353000.0
2009-07-30 11:30:00,7.1,7.2,7.1,7.11,2197800.0,4.9454,5.015,4.9454,4.9524,2197800.0
2009-07-30 12:00:00,7.11,7.11,7.06,7.07,196400.0,4.9524,4.9524,4.9175,4.9245,196400.0
2009-07-30 12:30:00,7.07,7.1,7.06,7.08,105000.0,4.9245,4.9454,4.9175,4.9315,105000.0
2009-07-30 13:00:00,7.08,7.12,7.08,7.08,140800.0,4.9315,4.9593,4.9315,4.9315,140800.0
2009-07-30 13:30:00,7.08,7.14,7.08,7.11,115000.0,4.9315,4.9732,4.9315,4.9524,115000.0
2009-07-30 14:00:00,7.1,7.1,7.07,7.1,54600.0,4.9454,4.9454,4.9245,4.9454,54600.0
2009-07-30 14:30:00,7.1,7.11,7.09,7.11,55600.0,4.9454,4.9524,4.9384,4.9524,55600.0
2009-07-30 15:00:00,7.1,7.16,7.1,7.14,128800.0,4.9454,4.9872,4.9454,4.9732,128800.0
2009-07-30 15:30:00,7.14,7.15,7.01,7.05,690000.0,4.9732,4.9802,4.8827,4.9106,690000.0
2009-07-31 09:30:00,7.11,7.2,7.04,7.05,119800.0,4.9524,5.015,4.9036,4.9106,119800.0
2009-07-31 10:00:00,7.03,7.09,7.0,7.07,171000.0,4.8966,4.9384,4.8757,4.9245,171000.0
2009-07-31 10:30:00,7.07,7.15,7.07,7.13,89600.0,4.9245,4.9802,4.9245,4.9663,89600.0
2009-07-31 11:00:00,7.13,7.14,7.09,7.12,72000.0,4.9663,4.9732,4.9384,4.9593,72000.0
2009-07-31 11:30:00,7.12,7.13,7.08,7.09,69200.0,4.9593,4.9663,4.9315,4.9384,69200.0
2009-07-31 12:00:00,7.09,7.13,7.07,7.12,69600.0,4.9384,4.9663,4.9245,4.9593,69600.0
2009-07-31 12:30:00,7.12,7.13,7.1,7.11,56800.0,4.9593,4.9663,4.9454,4.9524,56800.0
2009-07-31 13:00:00,7.11,7.13,7.1,7.13,67000.0,4.9524,4.9663,4.9454,4.9663,67000.0
2009-07-31 13:30:00,7.13,7.14,7.09,7.12,123800.0,4.9663,4.9732,4.9384,4.9593,123800.0
2009-07-31 14:00:00,7.12,7.14,7.1,7.1,213600.0,4.9593,4.9732,4.9454,4.9454,213600.0
2009-07-31 14:30:00,7.1,7.11,7.04,7.05,210600.0,4.9454,4.9524,4.9036,4.9106,210600.0
2009-07-31 15:00:00,7.05,7.17,7.05,7.13,178600.0,4.9106,4.9941,4.9106,4.9663,178600.0
2009-07-31 15:30:00,7.13,7.13,7.02,7.04,628400.0,4.9663,4.9663,4.8897,4.9036,628400.0
2009-08-03 09:30:00,7.16,7.22,6.95,6.99,135000.0,4.9872,5.029,4.8409,4.8688,135000.0
2009-08-03 10:00:00,7.0,7.09,6.95,7.09,410000.0,4.8757,4.9384,4.8409,4.9384,410000.0
2009-08-03 10:30:00,7.09,7.13,7.08,7.09,211000.0,4.9384,4.9663,4.9315,4.9384,211000.0
2009-08-03 11:00:00,7.09,7.16,7.09,7.15,293800.0,4.9384,4.9872,4.9384,4.9802,293800.0
2009-08-03 11:30:00,7.15,7.18,7.15,7.17,296400.0,4.9802,5.0011,4.9802,4.9941,296400.0
2009-08-03 12:00:00,7.17,7.17,7.14,7.14,75000.0,4.9941,4.9941,4.9732,4.9732,75000.0
2009-08-03 12:30:00,7.14,7.21,7.13,7.2,387400.0,4.9732,5.022,4.9663,5.015,387400.0
2009-08-03 13:00:00,7.21,7.23,7.2,7.22,136000.0,5.022,5.0359,5.015,5.029,136000.0
2009-08-03 13:30:00,7.22,7.24,7.21,7.23,151400.0,5.029,5.0429,5.022,5.0359,151400.0
2009-08-03 14:00:00,7.23,7.27,7.22,7.27,224200.0,5.0359,5.0638,5.029,5.0638,224200.0
2009-08-03 14:30:00,7.27,7.29,7.27,7.28,228000.0,5.0638,5.0777,5.0638,5.0708,228000.0
2009-08-03 15:00:00,7.28,7.3,7.28,7.29,196400.0,5.0708,5.0847,5.0708,5.0777,196400.0
2009-08-03 15:30:00,7.29,7.33,7.25,7.32,888200.0,5.0777,5.1056,5.0499,5.0986,888200.0
2009-08-04 09:30:00,7.31,7.4,7.16,7.2,223800.0,5.0917,5.1543,4.9872,5.015,223800.0
2009-08-04 10:00:00,7.2,7.21,7.1,7.12,445400.0,5.015,5.022,4.9454,4.9593,445400.0
2009-08-04 10:30:00,7.12,7.14,7.11,7.12,221200.0,4.9593,4.9732,4.9524,4.9593,221200.0
2009-08-04 11:00:00,7.12,7.21,7.12,7.21,157400.0,4.9593,5.022,4.9593,5.022,157400.0
2009-08-04 11:30:00,7.21,7.25,7.2,7.23,359200.0,5.022,5.0499,5.015,5.0359,359200.0
2009-08-04 12:00:00,7.23,7.32,7.21,7.3,280000.0,5.0359,5.0986,5.022,5.0847,280000.0
2009-08-04 12:30:00,7.3,7.31,7.27,7.3,122000.0,5.0847,5.0917,5.0638,5.0847,122000.0
2009-08-04 13:00:00,7.3,7.3,7.28,7.29,67400.0,5.0847,5.0847,5.0708,5.0777,67400.0
2009-08-04 13:30:00,7.3,7.3,7.2,7.21,96200.0,5.0847,5.0847,5.015,5.022,96200.0
2009-08-04 14:00:00,7.21,7.22,7.15,7.22,319400.0,5.022,5.029,4.9802,5.029,319400.0
2009-08-04 14:30:00,7.22,7.26,7.21,7.21,173800.0,5.029,5.0568,5.022,5.022,173800.0
2009-08-04 15:00:00,7.21,7.27,7.21,7.25,221000.0,5.022,5.0638,5.022,5.0499,221000.0
2009-08-04 15:30:00,7.25,7.27,7.23,7.27,365800.0,5.0499,5.0638,5.0359,5.0638,365800.0
2009-08-05 09:30:00,7.27,7.29,7.13,7.15,142600.0,5.0638,5.0777,4.9663,4.9802,142600.0
2009-08-05 10:00:00,7.16,7.16,7.06,7.11,279600.0,4.9872,4.9872,4.9175,4.9524,279600.0
2009-08-05 10:30:00,7.12,7.21,7.11,7.2,281200.0,4.9593,5.022,4.9524,5.015,281200.0
2009-08-05 11:00:00,7.2,7.28,7.18,7.24,269800.0,5.015,5.0708,5.0011,5.0429,269800.0
2009-08-05 11:30:00,7.24,7.25,7.18,7.2,102800.0,5.0429,5.0499,5.0011,5.015,102800.0
2009-08-05 12:00:00,7.2,7.3,7.19,7.3,317000.0,5.015,5.0847,5.0081,5.0847,317000.0
2009-08-05 12:30:00,7.3,7.46,7.26,7.46,750200.0,5.0847,5.1961,5.0568,5.1961,750200.0
2009-08-05 13:00:00,7.46,7.47,7.36,7.37,250600.0,5.1961,5.2031,5.1265,5.1334,250600.0
2009-08-05 13:30:00,7.37,7.37,7.31,7.31,405000.0,5.1334,5.1334,5.0917,5.0917,405000.0
2009-08-05 14:00:00,7.31,7.35,7.3,7.34,225600.0,5.0917,5.1195,5.0847,5.1126,225600.0
2009-08-05 14:30:00,7.34,7.42,7.34,7.42,228200.0,5.1126,5.1683,5.1126,5.1683,228200.0
2009-08-05 15:00:00,7.42,7.54,7.41,7.54,1320400.0,5.1683,5.2519,5.1613,5.2519,1320400.0
2009-08-05 15:30:00,7.54,7.55,7.52,7.53,1184000.0,5.2519,5.2588,5.2379,5.2449,1184000.0
2009-08-06 09:30:00,7.6,7.87,7.58,7.65,370800.0,5.2937,5.4817,5.2797,5.3285,370800.0
2009-08-06 10:00:00,7.65,7.65,7.48,7.5,378400.0,5.3285,5.3285,5.2101,5.224,378400.0
2009-08-06 10:30:00,7.5,7.6,7.48,7.53,650200.0,5.224,5.2937,5.2101,5.2449,650200.0
2009-08-06 11:00:00,7.53,7.63,7.53,7.6,494000.0,5.2449,5.3145,5.2449,5.2937,494000.0
2009-08-06 11:30:00,7.6,7.6,7.57,7.58,225400.0,5.2937,5.2937,5.2728,5.2797,225400.0
2009-08-06 12:00:00,7.58,7.59,7.53,7.55,131200.0,5.2797,5.2867,5.2449,5.2588,131200.0
2009-08-06 12:30:00,7.55,7.61,7.54,7.59,217800.0,5.2588,5.3006,5.2519,5.2867,217800.0
2009-08-06 13:00:00,7.59,7.62,7.58,7.6,214600.0,5.2867,5.3076,5.2797,5.2937,214600.0
2009-08-06 13:30:00,7.6,7.61,7.56,7.6,183200.0,5.2937,5.3006,5.2658,5.2937,183200.0
2009-08-06 14:00:00,7.6,7.61,7.55,7.6,310400.0,5.2937,5.3006,5.2588,5.2937,310400.0
2009-08-06 14:30:00,7.6,7.64,7.59,7.63,618800.0,5.2937,5.3215,5.2867,5.3145,618800.0
2009-08-06 15:00:00,7.63,7.68,7.63,7.67,612800.0,5.3145,5.3494,5.3145,5.3424,612800.0
2009-08-06 15:30:00,7.67,7.71,7.64,7.68,1173600.0,5.3424,5.3703,5.3215,5.3494,1173600.0
2009-08-07 09:30:00,7.9,8.0,7.8,7.93,538000.0,5.5026,5.5723,5.433,5.5235,538000.0
2009-08-07 10:00:00,7.92,7.93,7.8,7.84,366200.0,5.5165,5.5235,5.433,5.4608,366200.0
2009-08-07 10:30:00,7.84,8.0,7.81,8.0,413600.0,5.4608,5.5723,5.4399,5.5723,413600.0
2009-08-07 11:00:00,8.0,8.01,7.92,7.95,312000.0,5.5723,5.5792,5.5165,5.5374,312000.0
2009-08-07 11:30:00,7.95,7.97,7.89,7.95,188600.0,5.5374,5.5514,5.4956,5.5374,188600.0
2009-08-07 12:00:00,7.95,7.97,7.88,7.92,113800.0,5.5374,5.5514,5.4887,5.5165,113800.0
2009-08-07 12:30:00,7.92,8.01,7.92,8.0,154600.0,5.5165,5.5792,5.5165,5.5723,154600.0
2009-08-07 13:00:00,8.01,8.07,8.01,8.06,280800.0,5.5792,5.621,5.5792,5.6141,280800.0
2009-08-07 13:30:00,8.06,8.08,8.02,8.05,179200.0,5.6141,5.628,5.5862,5.6071,179200.0
2009-08-07 14:00:00,8.05,8.05,8.01,8.03,188000.0,5.6071,5.6071,5.5792,5.5932,188000.0
2009-08-07 14:30:00,8.03,8.04,8.0,8.03,288800.0,5.5932,5.6001,5.5723,5.5932,288800.0
2009-08-07 15:00:00,8.03,8.03,7.98,8.02,291800.0,5.5932,5.5932,5.5583,5.5862,291800.0
2009-08-07 15:30:00,8.02,8.05,8.01,8.03,678400.0,5.5862,5.6071,5.5792,5.5932,678400.0
2009-08-10 09:30:00,8.02,8.02,7.85,7.92,269800.0,5.5862,5.5862,5.4678,5.5165,269800.0
2009-08-10 10:00:00,7.91,7.97,7.85,7.97,162000.0,5.5096,5.5514,5.4678,5.5514,162000.0
2009-08-10 10:30:00,7.96,7.99,7.92,7.97,324200.0,5.5444,5.5653,5.5165,5.5514,324200.0
2009-08-10 11:00:00,7.97,7.98,7.94,7.96,188800.0,5.5514,5.5583,5.5305,5.5444,188800.0
2009-08-10 11:30:00,7.96,8.02,7.94,7.95,176400.0,5.5444,5.5862,5.5305,5.5374,176400.0
2009-08-10 12:00:00,7.95,8.0,7.92,7.93,118600.0,5.5374,5.5723,5.5165,5.5235,118600.0
2009-08-10 12:30:00,7.93,7.93,7.83,7.9,217400.0,5.5235,5.5235,5.4539,5.5026,217400.0
2009-08-10 13:00:00,7.9,7.9,7.81,7.81,192400.0,5.5026,5.5026,5.4399,5.4399,192400.0
2009-08-10 13:30:00,7.81,7.88,7.81,7.83,71600.0,5.4399,5.4887,5.4399,5.4539,71600.0
2009-08-10 14:00:00,7.83,7.83,7.72,7.76,148400.0,5.4539,5.4539,5.3772,5.4051,148400.0
2009-08-10 14:30:00,7.76,7.77,7.71,7.74,204800.0,5.4051,5.4121,5.3703,5.3912,204800.0
2009-08-10 15:00:00,7.74,7.77,7.71,7.74,204600.0,5.3912,5.4121,5.3703,5.3912,204600.0
2009-08-10 15:30:00,7.74,7.83,7.72,7.81,546800.0,5.3912,5.4539,5.3772,5.4399,546800.0
2009-08-11 09:30:00,7.81,7.84,7.69,7.77,135000.0,5.4399,5.4608,5.3563,5.4121,135000.0
2009-08-11 10:00:00,7.75,7.76,7.64,7.65,138800.0,5.3981,5.4051,5.3215,5.3285,138800.0
2009-08-11 10:30:00,7.65,7.66,7.61,7.64,353800.0,5.3285,5.3354,5.3006,5.3215,353800.0
2009-08-11 11:00:00,7.64,7.65,7.59,7.62,128200.0,5.3215,5.3285,5.2867,5.3076,128200.0
2009-08-11 11:30:00,7.62,7.67,7.61,7.67,108000.0,5.3076,5.3424,5.3006,5.3424,108000.0
2009-08-11 12:00:00,7.66,7.66,7.62,7.62,107600.0,5.3354,5.3354,5.3076,5.3076,107600.0
2009-08-11 12:30:00,7.62,7.66,7.6,7.63,98200.0,5.3076,5.3354,5.2937,5.3145,98200.0
2009-08-11 13:00:00,7.63,7.67,7.62,7.62,90800.0,5.3145,5.3424,5.3076,5.3076,90800.0
2009-08-11 13:30:00,7.62,7.63,7.61,7.62,165000.0,5.3076,5.3145,5.3006,5.3076,165000.0
2009-08-11 14:00:00,7.62,7.67,7.59,7.6,271000.0,5.3076,5.3424,5.2867,5.2937,271000.0
2009-08-11 14:30:00,7.6,7.64,7.59,7.62,207400.0,5.2937,5.3215,5.2867,5.3076,207400.0
2009-08-11 15:00:00,7.63,7.7,7.62,7.68,242800.0,5.3145,5.3633,5.3076,5.3494,242800.0
2009-08-11 15:30:00,7.68,7.68,7.6,7.61,387600.0,5.3494,5.3494,5.2937,5.3006,387600.0
2009-08-12 09:30:00,7.63,7.77,7.61,7.76,220200.0,5.3145,5.4121,5.3006,5.4051,220200.0
2009-08-12 10:00:00,7.77,7.79,7.68,7.77,156600.0,5.4121,5.426,5.3494,5.4121,156600.0
2009-08-12 10:30:00,7.76,7.81,7.73,7.8,333200.0,5.4051,5.4399,5.3842,5.433,333200.0
2009-08-12 11:00:00,7.81,7.89,7.79,7.88,478000.0,5.4399,5.4956,5.426,5.4887,478000.0
2009-08-12 11:30:00,7.88,7.98,7.88,7.98,705200.0,5.4887,5.5583,5.4887,5.5583,705200.0
2009-08-12 12:00:00,7.98,8.02,7.88,7.91,205800.0,5.5583,5.5862,5.4887,5.5096,205800.0
2009-08-12 12:30:00,7.91,7.93,7.89,7.92,104400.0,5.5096,5.5235,5.4956,5.5165,104400.0
2009-08-12 13:00:00,7.93,7.95,7.91,7.93,138600.0,5.5235,5.5374,5.5096,5.5235,138600.0
2009-08-12 13:30:00,7.93,7.96,7.92,7.93,92800.0,5.5235,5.5444,5.5165,5.5235,92800.0
2009-08-12 14:00:00,7.93,7.99,7.87,7.89,186600.0,5.5235,5.5653,5.4817,5.4956,186600.0
2009-08-12 14:30:00,7.88,7.99,7.87,7.98,255200.0,5.4887,5.5653,5.4817,5.5583,255200.0
2009-08-12 15:00:00,7.98,7.99,7.92,7.96,257800.0,5.5583,5.5653,5.5165,5.5444,257800.0
2009-08-12 15:30:00,7.96,7.99,7.89,7.92,1041000.0,5.5444,5.5653,5.4956,5.5165,1041000.0
2009-08-13 09:30:00,8.01,8.04,7.77,7.79,270800.0,5.5792,5.6001,5.4121,5.426,270800.0
2009-08-13 10:00:00,7.79,7.96,7.77,7.94,174200.0,5.426,5.5444,5.4121,5.5305,174200.0
2009-08-13 10:30:00,7.95,8.01,7.93,7.94,145800.0,5.5374,5.5792,5.5235,5.5305,145800.0
2009-08-13 11:00:00,7.95,7.95,7.79,7.79,259800.0,5.5374,5.5374,5.426,5.426,259800.0
2009-08-13 11:30:00,7.8,7.82,7.77,7.82,119400.0,5.433,5.4469,5.4121,5.4469,119400.0
2009-08-13 12:00:00,7.82,7.83,7.79,7.79,89000.0,5.4469,5.4539,5.426,5.426,89000.0
2009-08-13 12:30:00,7.79,7.81,7.77,7.78,134400.0,5.426,5.4399,5.4121,5.419,134400.0
2009-08-13 13:00:00,7.78,7.84,7.75,7.76,204600.0,5.419,5.4608,5.3981,5.4051,204600.0
2009-08-13 13:30:00,7.76,7.8,7.76,7.8,95800.0,5.4051,5.433,5.4051,5.433,95800.0
2009-08-13 14:00:00,7.79,7.8,7.74,7.78,142000.0,5.426,5.433,5.3912,5.419,142000.0
2009-08-13 14:30:00,7.79,7.83,7.78,7.8,82400.0,5.426,5.4539,5.419,5.433,82400.0
2009-08-13 15:00:00,7.8,7.87,7.8,7.86,195400.0,5.433,5.4817,5.433,5.4748,195400.0
2009-08-13 15:30:00,7.86,7.88,7.85,7.87,428800.0,5.4748,5.4887,5.4678,5.4817,428800.0
2009-08-14 09:30:00,7.85,7.85,7.67,7.71,255000.0,5.4678,5.4678,5.3424,5.3703,255000.0
2009-08-14 10:00:00,7.7,7.75,7.6,7.6,204600.0,5.3633,5.3981,5.2937,5.2937,204600.0
2009-08-14 10:30:00,7.6,7.63,7.55,7.6,100000.0,5.2937,5.3145,5.2588,5.2937,100000.0
2009-08-14 11:00:00,7.6,7.62,7.57,7.59,91400.0,5.2937,5.3076,5.2728,5.2867,91400.0
2009-08-14 11:30:00,7.59,7.61,7.54,7.55,81200.0,5.2867,5.3006,5.2519,5.2588,81200.0
2009-08-14 12:00:00,7.55,7.55,7.52,7.52,56800.0,5.2588,5.2588,5.2379,5.2379,56800.0
2009-08-14 12:30:00,7.52,7.55,7.5,7.54,114400.0,5.2379,5.2588,5.224,5.2519,114400.0
2009-08-14 13:00:00,7.54,7.55,7.47,7.48,159800.0,5.2519,5.2588,5.2031,5.2101,159800.0
2009-08-14 13:30:00,7.48,7.48,7.42,7.43,353800.0,5.2101,5.2101,5.1683,5.1752,353800.0
2009-08-14 14:00:00,7.44,7.44,7.36,7.38,331000.0,5.1822,5.1822,5.1265,5.1404,331000.0
2009-08-14 14:30:00,7.37,7.39,7.35,7.37,272600.0,5.1334,5.1474,5.1195,5.1334,272600.0
2009-08-14 15:00:00,7.37,7.38,7.3,7.34,426200.0,5.1334,5.1404,5.0847,5.1126,426200.0
2009-08-14 15:30:00,7.33,7.36,7.31,7.32,1441800.0,5.1056,5.1265,5.0917,5.0986,1441800.0
2009-08-17 09:30:00,7.17,7.18,6.92,6.99,505600.0,4.9941,5.0011,4.82,4.8688,505600.0
2009-08-17 10:00:00,6.98,7.0,6.9,6.99,399800.0,4.8618,4.8757,4.8061,4.8688,399800.0
2009-08-17 10:30:00,6.99,7.02,6.95,6.95,370000.0,4.8688,4.8897,4.8409,4.8409,370000.0
2009-08-17 11:00:00,6.95,6.95,6.88,6.93,496400.0,4.8409,4.8409,4.7921,4.827,496400.0
2009-08-17 11:30:00,6.93,7.01,6.89,7.01,248000.0,4.827,4.8827,4.7991,4.8827,248000.0
2009-08-17 12:00:00,7.01,7.02,6.99,7.01,193600.0,4.8827,4.8897,4.8688,4.8827,193600.0
2009-08-17 12:30:00,7.01,7.04,6.98,7.0,206600.0,4.8827,4.9036,4.8618,4.8757,206600.0
2009-08-17 13:00:00,6.99,7.0,6.93,6.99,236800.0,4.8688,4.8757,4.827,4.8688,236800.0
2009-08-17 13:30:00,7.0,7.01,6.97,7.01,211400.0,4.8757,4.8827,4.8548,4.8827,211400.0
2009-08-17 14:00:00,7.01,7.02,6.99,6.99,187800.0,4.8827,4.8897,4.8688,4.8688,187800.0
2009-08-17 14:30:00,6.98,7.02,6.96,6.97,162200.0,4.8618,4.8897,4.8479,4.8548,162200.0
2009-08-17 15:00:00,6.96,6.99,6.93,6.96,246800.0,4.8479,4.8688,4.827,4.8479,246800.0
2009-08-17 15:30:00,6.96,6.98,6.94,6.94,573000.0,4.8479,4.8618,4.8339,4.8339,573000.0
2009-08-18 09:30:00,7.01,7.11,6.88,6.89,186800.0,4.8827,4.9524,4.7921,4.7991,186800.0
2009-08-18 10:00:00,6.9,6.97,6.89,6.89,175600.0,4.8061,4.8548,4.7991,4.7991,175600.0
2009-08-18 10:30:00,6.89,6.93,6.87,6.92,195000.0,4.7991,4.827,4.7852,4.82,195000.0
2009-08-18 11:00:00,6.91,7.04,6.91,7.02,151400.0,4.813,4.9036,4.813,4.8897,151400.0
2009-08-18 11:30:00,7.02,7.03,6.98,7.0,207000.0,4.8897,4.8966,4.8618,4.8757,207000.0
2009-08-18 12:00:00,6.99,7.01,6.97,7.0,227000.0,4.8688,4.8827,4.8548,4.8757,227000.0
2009-08-18 12:30:00,7.0,7.02,6.99,7.01,121600.0,4.8757,4.8897,4.8688,4.8827,121600.0
2009-08-18 13:00:00,7.01,7.02,6.99,7.0,143800.0,4.8827,4.8897,4.8688,4.8757,143800.0
2009-08-18 13:30:00,7.0,7.0,6.96,6.98,89000.0,4.8757,4.8757,4.8479,4.8618,89000.0
2009-08-18 14:00:00,6.98,6.99,6.97,6.99,56200.0,4.8618,4.8688,4.8548,4.8688,56200.0
2009-08-18 14:30:00,6.99,7.0,6.98,6.99,120800.0,4.8688,4.8757,4.8618,4.8688,120800.0
2009-08-18 15:00:00,6.99,7.02,6.99,7.0,174600.0,4.8688,4.8897,4.8688,4.8757,174600.0
2009-08-18 15:30:00,7.0,7.08,6.99,7.05,662400.0,4.8757,4.9315,4.8688,4.9106,662400.0
2009-08-19 09:30:00,6.93,7.06,6.89,7.02,200400.0,4.827,4.9175,4.7991,4.8897,200400.0
2009-08-19 10:00:00,7.02,7.16,7.0,7.05,181200.0,4.8897,4.9872,4.8757,4.9106,181200.0
2009-08-19 10:30:00,7.05,7.1,7.02,7.03,144200.0,4.9106,4.9454,4.8897,4.8966,144200.0
2009-08-19 11:00:00,7.03,7.08,7.03,7.04,101000.0,4.8966,4.9315,4.8966,4.9036,101000.0
2009-08-19 11:30:00,7.05,7.14,7.03,7.12,153400.0,4.9106,4.9732,4.8966,4.9593,153400.0
2009-08-19 12:00:00,7.13,7.18,7.12,7.12,66600.0,4.9663,5.0011,4.9593,4.9593,66600.0
2009-08-19 12:30:00,7.12,7.15,7.1,7.12,81800.0,4.9593,4.9802,4.9454,4.9593,81800.0
2009-08-19 13:00:00,7.12,7.17,7.11,7.14,134600.0,4.9593,4.9941,4.9524,4.9732,134600.0
2009-08-19 13:30:00,7.14,7.14,7.11,7.12,124200.0,4.9732,4.9732,4.9524,4.9593,124200.0
2009-08-19 14:00:00,7.12,7.13,7.08,7.12,146000.0,4.9593,4.9663,4.9315,4.9593,146000.0
2009-08-19 14:30:00,7.12,7.15,7.11,7.15,198000.0,4.9593,4.9802,4.9524,4.9802,198000.0
2009-08-19 15:00:00,7.15,7.16,7.11,7.16,337800.0,4.9802,4.9872,4.9524,4.9872,337800.0
2009-08-19 15:30:00,7.16,7.19,7.14,7.17,405200.0,4.9872,5.0081,4.9732,4.9941,405200.0
2009-08-20 09:30:00,7.23,7.41,7.2,7.37,336400.0,5.0359,5.1613,5.015,5.1334,336400.0
2009-08-20 10:00:00,7.38,7.4,7.32,7.34,242200.0,5.1404,5.1543,5.0986,5.1126,242200.0
2009-08-20 10:30:00,7.34,7.49,7.34,7.45,240400.0,5.1126,5.217,5.1126,5.1892,240400.0
2009-08-20 11:00:00,7.44,7.44,7.37,7.38,129400.0,5.1822,5.1822,5.1334,5.1404,129400.0
2009-08-20 11:30:00,7.38,7.4,7.35,7.37,94800.0,5.1404,5.1543,5.1195,5.1334,94800.0
2009-08-20 12:00:00,7.37,7.39,7.37,7.39,84200.0,5.1334,5.1474,5.1334,5.1474,84200.0
2009-08-20 12:30:00,7.39,7.45,7.39,7.45,112600.0,5.1474,5.1892,5.1474,5.1892,112600.0
2009-08-20 13:00:00,7.45,7.45,7.41,7.43,98600.0,5.1892,5.1892,5.1613,5.1752,98600.0
2009-08-20 13:30:00,7.43,7.44,7.38,7.41,98600.0,5.1752,5.1822,5.1404,5.1613,98600.0
2009-08-20 14:00:00,7.41,7.42,7.39,7.39,74600.0,5.1613,5.1683,5.1474,5.1474,74600.0
2009-08-20 14:30:00,7.39,7.41,7.39,7.4,84600.0,5.1474,5.1613,5.1474,5.1543,84600.0
2009-08-20 15:00:00,7.4,7.45,7.4,7.43,197400.0,5.1543,5.1892,5.1543,5.1752,197400.0
2009-08-20 15:30:00,7.43,7.46,7.42,7.43,367400.0,5.1752,5.1961,5.1683,5.1752,367400.0
2009-08-21 09:30:00,7.56,7.63,7.54,7.62,296000.0,5.2658,5.3145,5.2519,5.3076,296000.0
2009-08-21 10:00:00,7.63,7.75,7.57,7.58,1274800.0,5.3145,5.3981,5.2728,5.2797,1274800.0
2009-08-21 10:30:00,7.58,7.63,7.52,7.55,301200.0,5.2797,5.3145,5.2379,5.2588,301200.0
2009-08-21 11:00:00,7.55,7.59,7.54,7.59,86200.0,5.2588,5.2867,5.2519,5.2867,86200.0
2009-08-21 11:30:00,7.58,7.63,7.58,7.6,108400.0,5.2797,5.3145,5.2797,5.2937,108400.0
2009-08-21 12:00:00,7.59,7.62,7.59,7.6,117000.0,5.2867,5.3076,5.2867,5.2937,117000.0
2009-08-21 12:30:00,7.6,7.62,7.59,7.62,131000.0,5.2937,5.3076,5.2867,5.3076,131000.0
2009-08-21 13:00:00,7.62,7.62,7.51,7.51,274400.0,5.3076,5.3076,5.231,5.231,274400.0
2009-08-21 13:30:00,7.51,7.51,7.45,7.45,269800.0,5.231,5.231,5.1892,5.1892,269800.0
2009-08-21 14:00:00,7.45,7.45,7.4,7.4,328800.0,5.1892,5.1892,5.1543,5.1543,328800.0
2009-08-21 14:30:00,7.4,7.41,7.37,7.38,252800.0,5.1543,5.1613,5.1334,5.1404,252800.0
2009-08-21 15:00:00,7.38,7.46,7.35,7.45,603600.0,5.1404,5.1961,5.1195,5.1892,603600.0
2009-08-21 15:30:00,7.45,7.48,7.41,7.43,712000.0,5.1892,5.2101,5.1613,5.1752,712000.0
2009-08-24 09:30:00,7.43,7.56,7.28,7.28,428600.0,5.1752,5.2658,5.0708,5.0708,428600.0
2009-08-24 10:00:00,7.29,7.4,7.29,7.4,609800.0,5.0777,5.1543,5.0777,5.1543,609800.0
2009-08-24 10:30:00,7.4,7.45,7.36,7.45,346200.0,5.1543,5.1892,5.1265,5.1892,346200.0
2009-08-24 11:00:00,7.45,7.48,7.43,7.47,151400.0,5.1892,5.2101,5.1752,5.2031,151400.0
2009-08-24 11:30:00,7.47,7.48,7.42,7.44,201200.0,5.2031,5.2101,5.1683,5.1822,201200.0
2009-08-24 12:00:00,7.44,7.47,7.42,7.45,92200.0,5.1822,5.2031,5.1683,5.1892,92200.0
2009-08-24 12:30:00,7.45,7.45,7.43,7.43,93400.0,5.1892,5.1892,5.1752,5.1752,93400.0
2009-08-24 13:00:00,7.43,7.43,7.26,7.26,443000.0,5.1752,5.1752,5.0568,5.0568,443000.0
2009-08-24 13:30:00,7.26,7.37,7.25,7.37,224000.0,5.0568,5.1334,5.0499,5.1334,224000.0
2009-08-24 14:00:00,7.36,7.4,7.34,7.36,231200.0,5.1265,5.1543,5.1126,5.1265,231200.0
2009-08-24 14:30:00,7.36,7.37,7.34,7.36,73200.0,5.1265,5.1334,5.1126,5.1265,73200.0
2009-08-24 15:00:00,7.36,7.37,7.29,7.36,190200.0,5.1265,5.1334,5.0777,5.1265,190200.0
2009-08-24 15:30:00,7.36,7.38,7.3,7.3,415200.0,5.1265,5.1404,5.0847,5.0847,415200.0
2009-08-25 09:30:00,7.32,7.6,7.3,7.58,395000.0,5.0986,5.2937,5.0847,5.2797,395000.0
2009-08-25 10:00:00,7.58,7.65,7.37,7.38,568600.0,5.2797,5.3285,5.1334,5.1404,568600.0
2009-08-25 10:30:00,7.37,7.43,7.3,7.43,479000.0,5.1334,5.1752,5.0847,5.1752,479000.0
2009-08-25 11:00:00,7.43,7.55,7.43,7.55,208200.0,5.1752,5.2588,5.1752,5.2588,208200.0
2009-08-25 11:30:00,7.54,7.59,7.53,7.58,193200.0,5.2519,5.2867,5.2449,5.2797,193200.0
2009-08-25 12:00:00,7.59,7.64,7.58,7.64,149800.0,5.2867,5.3215,5.2797,5.3215,149800.0
2009-08-25 12:30:00,7.64,7.7,7.61,7.61,250000.0,5.3215,5.3633,5.3006,5.3006,250000.0
2009-08-25 13:00:00,7.61,7.65,7.59,7.6,134600.0,5.3006,5.3285,5.2867,5.2937,134600.0
2009-08-25 13:30:00,7.6,7.66,7.6,7.65,152200.0,5.2937,5.3354,5.2937,5.3285,152200.0
2009-08-25 14:00:00,7.65,7.7,7.62,7.68,188200.0,5.3285,5.3633,5.3076,5.3494,188200.0
2009-08-25 14:30:00,7.68,7.68,7.63,7.64,228600.0,5.3494,5.3494,5.3145,5.3215,228600.0
2009-08-25 15:00:00,7.67,7.73,7.66,7.68,297600.0,5.3424,5.3842,5.3354,5.3494,297600.0
2009-08-25 15:30:00,7.68,7.73,7.63,7.72,1008000.0,5.3494,5.3842,5.3145,5.3772,1008000.0
2009-08-26 09:30:00,8.78,8.95,8.56,8.67,4848400.0,6.1156,6.234,5.9623,6.0389,4848400.0
2009-08-26 10:00:00,8.68,8.94,8.67,8.79,2804400.0,6.0459,6.227,6.0389,6.1225,2804400.0
2009-08-26 10:30:00,8.81,8.9,8.75,8.81,1078800.0,6.1365,6.1991,6.0947,6.1365,1078800.0
2009-08-26 11:00:00,8.81,8.81,8.66,8.72,1001400.0,6.1365,6.1365,6.032,6.0738,1001400.0
2009-08-26 11:30:00,8.72,8.72,8.49,8.69,1735200.0,6.0738,6.0738,5.9136,6.0529,1735200.0
2009-08-26 12:00:00,8.68,8.72,8.57,8.72,440400.0,6.0459,6.0738,5.9693,6.0738,440400.0
2009-08-26 12:30:00,8.72,8.74,8.55,8.56,410600.0,6.0738,6.0877,5.9554,5.9623,410600.0
2009-08-26 13:00:00,8.56,8.65,8.53,8.63,492400.0,5.9623,6.025,5.9414,6.0111,492400.0
2009-08-26 13:30:00,8.63,8.77,8.63,8.77,418600.0,6.0111,6.1086,6.0111,6.1086,418600.0
2009-08-26 14:00:00,8.77,8.77,8.67,8.71,688800.0,6.1086,6.1086,6.0389,6.0668,688800.0
2009-08-26 14:30:00,8.71,8.75,8.59,8.63,494400.0,6.0668,6.0947,5.9832,6.0111,494400.0
2009-08-26 15:00:00,8.62,8.67,8.6,8.63,727400.0,6.0041,6.0389,5.9902,6.0111,727400.0
2009-08-26 15:30:00,8.63,8.68,8.6,8.61,1330000.0,6.0111,6.0459,5.9902,5.9971,1330000.0
2009-08-27 09:30:00,8.78,8.93,8.71,8.78,1237200.0,6.1156,6.22,6.0668,6.1156,1237200.0
2009-08-27 10:00:00,8.76,8.9,8.7,8.83,650400.0,6.1016,6.1991,6.0598,6.1504,650400.0
2009-08-27 10:30:00,8.83,8.87,8.75,8.77,402800.0,6.1504,6.1782,6.0947,6.1086,402800.0
2009-08-27 11:00:00,8.78,8.83,8.76,8.8,267000.0,6.1156,6.1504,6.1016,6.1295,267000.0
2009-08-27 11:30:00,8.8,8.88,8.78,8.88,325000.0,6.1295,6.1852,6.1156,6.1852,325000.0
2009-08-27 12:00:00,8.88,8.95,8.84,8.95,289400.0,6.1852,6.234,6.1574,6.234,289400.0
2009-08-27 12:30:00,8.95,8.96,8.92,8.94,338600.0,6.234,6.2409,6.2131,6.227,338600.0
2009-08-27 13:00:00,8.94,8.94,8.9,8.9,496600.0,6.227,6.227,6.1991,6.1991,496600.0
2009-08-27 13:30:00,8.9,8.95,8.9,8.95,330800.0,6.1991,6.234,6.1991,6.234,330800.0
2009-08-27 14:00:00,8.95,8.99,8.95,8.99,782400.0,6.234,6.2618,6.234,6.2618,782400.0
2009-08-27 14:30:00,8.99,9.04,8.97,9.01,647200.0,6.2618,6.2967,6.2479,6.2758,647200.0
2009-08-27 15:00:00,9.01,9.05,8.97,8.99,637600.0,6.2758,6.3036,6.2479,6.2618,637600.0
2009-08-27 15:30:00,8.99,9.04,8.98,9.02,934400.0,6.2618,6.2967,6.2549,6.2827,934400.0
2009-08-28 09:30:00,9.33,9.51,9.22,9.37,1788800.0,6.4987,6.624,6.422,6.5265,1788800.0
2009-08-28 10:00:00,9.36,9.55,9.36,9.44,1094200.0,6.5195,6.6519,6.5195,6.5753,1094200.0
2009-08-28 10:30:00,9.44,9.53,9.42,9.51,623400.0,6.5753,6.638,6.5613,6.624,623400.0
2009-08-28 11:00:00,9.51,9.53,9.49,9.51,788000.0,6.624,6.638,6.6101,6.624,788000.0
2009-08-28 11:30:00,9.51,9.63,9.51,9.58,682600.0,6.624,6.7076,6.624,6.6728,682600.0
2009-08-28 12:00:00,9.58,9.62,9.48,9.53,757400.0,6.6728,6.7006,6.6031,6.638,757400.0
2009-08-28 12:30:00,9.53,9.56,9.5,9.51,547400.0,6.638,6.6589,6.6171,6.624,547400.0
2009-08-28 13:00:00,9.5,9.55,9.5,9.53,621400.0,6.6171,6.6519,6.6171,6.638,621400.0
2009-08-28 13:30:00,9.53,9.55,9.48,9.49,392000.0,6.638,6.6519,6.6031,6.6101,392000.0
2009-08-28 14:00:00,9.5,9.56,9.49,9.54,283000.0,6.6171,6.6589,6.6101,6.6449,283000.0
2009-08-28 14:30:00,9.54,9.56,9.5,9.55,278400.0,6.6449,6.6589,6.6171,6.6519,278400.0
2009-08-28 15:00:00,9.55,9.62,9.55,9.6,353200.0,6.6519,6.7006,6.6519,6.6867,353200.0
2009-08-28 15:30:00,9.6,9.62,9.52,9.58,1294600.0,6.6867,6.7006,6.631,6.6728,1294600.0
2009-08-31 09:30:00,9.58,9.58,9.42,9.45,1291800.0,6.6728,6.6728,6.5613,6.5822,1291800.0
2009-08-31 10:00:00,9.45,9.49,9.39,9.49,859800.0,6.5822,6.6101,6.5404,6.6101,859800.0
2009-08-31 10:30:00,9.49,9.63,9.45,9.59,568400.0,6.6101,6.7076,6.5822,6.6798,568400.0
2009-08-31 11:00:00,9.59,9.59,9.49,9.51,539400.0,6.6798,6.6798,6.6101,6.624,539400.0
2009-08-31 11:30:00,9.5,9.56,9.5,9.53,332000.0,6.6171,6.6589,6.6171,6.638,332000.0
2009-08-31 12:00:00,9.53,9.6,9.53,9.56,197400.0,6.638,6.6867,6.638,6.6589,197400.0
2009-08-31 12:30:00,9.56,9.56,9.52,9.55,263000.0,6.6589,6.6589,6.631,6.6519,263000.0
2009-08-31 13:00:00,9.55,9.57,9.54,9.56,300000.0,6.6519,6.6658,6.6449,6.6589,300000.0
2009-08-31 13:30:00,9.56,9.58,9.54,9.57,328600.0,6.6589,6.6728,6.6449,6.6658,328600.0
2009-08-31 14:00:00,9.57,9.58,9.55,9.58,237800.0,6.6658,6.6728,6.6519,6.6728,237800.0
2009-08-31 14:30:00,9.58,9.63,9.56,9.58,525000.0,6.6728,6.7076,6.6589,6.6728,525000.0
2009-08-31 15:00:00,9.58,9.62,9.55,9.56,736200.0,6.6728,6.7006,6.6519,6.6589,736200.0
2009-08-31 15:30:00,9.56,9.58,9.55,9.56,1119600.0,6.6589,6.6728,6.6519,6.6589,1119600.0
2009-09-01 09:30:00,9.53,9.7,9.41,9.62,676400.0,6.638,6.7564,6.5544,6.7006,676400.0
2009-09-01 10:00:00,9.62,9.72,9.48,9.52,627000.0,6.7006,6.7703,6.6031,6.631,627000.0
2009-09-01 10:30:00,9.52,9.58,9.42,9.48,948600.0,6.631,6.6728,6.5613,6.6031,948600.0
2009-09-01 11:00:00,9.48,9.53,9.4,9.42,1007400.0,6.6031,6.638,6.5474,6.5613,1007400.0
2009-09-01 11:30:00,9.42,9.52,9.38,9.42,793400.0,6.5613,6.631,6.5335,6.5613,793400.0
2009-09-01 12:00:00,9.42,9.46,9.37,9.43,461800.0,6.5613,6.5892,6.5265,6.5683,461800.0
2009-09-01 12:30:00,9.43,9.52,9.4,9.47,449600.0,6.5683,6.631,6.5474,6.5962,449600.0
2009-09-01 13:00:00,9.48,9.5,9.38,9.4,538000.0,6.6031,6.6171,6.5335,6.5474,538000.0
2009-09-01 13:30:00,9.4,9.4,9.24,9.36,1223400.0,6.5474,6.5474,6.436,6.5195,1223400.0
2009-09-01 14:00:00,9.36,9.38,9.3,9.3,532600.0,6.5195,6.5335,6.4778,6.4778,532600.0
2009-09-01 14:30:00,9.3,9.3,9.22,9.23,500400.0,6.4778,6.4778,6.422,6.429,500400.0
2009-09-01 15:00:00,9.24,9.27,9.21,9.22,797600.0,6.436,6.4569,6.4151,6.422,797600.0
2009-09-01 15:30:00,9.22,9.26,9.21,9.24,1484600.0,6.422,6.4499,6.4151,6.436,1484600.0
2009-09-02 09:30:00,9.18,9.31,9.11,9.21,534000.0,6.3942,6.4847,6.3454,6.4151,534000.0
2009-09-02 10:00:00,9.2,9.27,9.15,9.15,734600.0,6.4081,6.4569,6.3733,6.3733,734600.0
2009-09-02 10:30:00,9.15,9.22,9.11,9.15,892800.0,6.3733,6.422,6.3454,6.3733,892800.0
2009-09-02 11:00:00,9.15,9.15,9.08,9.1,755200.0,6.3733,6.3733,6.3245,6.3385,755200.0
2009-09-02 11:30:00,9.1,9.13,9.06,9.1,744000.0,6.3385,6.3593,6.3106,6.3385,744000.0
2009-09-02 12:00:00,9.1,9.15,9.1,9.14,352200.0,6.3385,6.3733,6.3385,6.3663,352200.0
2009-09-02 12:30:00,9.13,9.18,9.13,9.17,311000.0,6.3593,6.3942,6.3593,6.3872,311000.0
2009-09-02 13:00:00,9.18,9.2,9.15,9.18,292200.0,6.3942,6.4081,6.3733,6.3942,292200.0
2009-09-02 13:30:00,9.18,9.19,9.13,9.15,191600.0,6.3942,6.4011,6.3593,6.3733,191600.0
2009-09-02 14:00:00,9.14,9.21,9.13,9.21,326800.0,6.3663,6.4151,6.3593,6.4151,326800.0
2009-09-02 14:30:00,9.21,9.24,9.17,9.17,316800.0,6.4151,6.436,6.3872,6.3872,316800.0
2009-09-02 15:00:00,9.17,9.21,9.14,9.15,706600.0,6.3872,6.4151,6.3663,6.3733,706600.0
2009-09-02 15:30:00,9.15,9.2,9.14,9.17,992200.0,6.3733,6.4081,6.3663,6.3872,992200.0
2009-09-03 09:30:00,9.24,9.36,9.13,9.19,459200.0,6.436,6.5195,6.3593,6.4011,459200.0
2009-09-03 10:00:00,9.2,9.24,9.09,9.17,758400.0,6.4081,6.436,6.3315,6.3872,758400.0
2009-09-03 10:30:00,9.18,9.21,9.12,9.17,342000.0,6.3942,6.4151,6.3524,6.3872,342000.0
2009-09-03 11:00:00,9.17,9.29,9.15,9.29,464400.0,6.3872,6.4708,6.3733,6.4708,464400.0
2009-09-03 11:30:00,9.29,9.31,9.24,9.3,280000.0,6.4708,6.4847,6.436,6.4778,280000.0
2009-09-03 12:00:00,9.3,9.37,9.29,9.33,201000.0,6.4778,6.5265,6.4708,6.4987,201000.0
2009-09-03 12:30:00,9.33,9.35,9.31,9.34,150200.0,6.4987,6.5126,6.4847,6.5056,150200.0
2009-09-03 13:00:00,9.34,9.35,9.31,9.31,118600.0,6.5056,6.5126,6.4847,6.4847,118600.0
2009-09-03 13:30:00,9.32,9.32,9.27,9.29,262600.0,6.4917,6.4917,6.4569,6.4708,262600.0
2009-09-03 14:00:00,9.3,9.31,9.29,9.3,275600.0,6.4778,6.4847,6.4708,6.4778,275600.0
2009-09-03 14:30:00,9.31,9.35,9.28,9.34,190200.0,6.4847,6.5126,6.4638,6.5056,190200.0
2009-09-03 15:00:00,9.34,9.37,9.33,9.37,199400.0,6.5056,6.5265,6.4987,6.5265,199400.0
2009-09-03 15:30:00,9.36,9.41,9.35,9.4,491400.0,6.5195,6.5544,6.5126,6.5474,491400.0
2009-09-04 09:30:00,9.4,9.44,9.26,9.26,258800.0,6.5474,6.5753,6.4499,6.4499,258800.0
2009-09-04 10:00:00,9.26,9.4,9.25,9.37,401200.0,6.4499,6.5474,6.4429,6.5265,401200.0
2009-09-04 10:30:00,9.37,9.47,9.36,9.45,487200.0,6.5265,6.5962,6.5195,6.5822,487200.0
2009-09-04 11:00:00,9.45,9.45,9.35,9.36,218600.0,6.5822,6.5822,6.5126,6.5195,218600.0
2009-09-04 11:30:00,9.36,9.44,9.35,9.43,228000.0,6.5195,6.5753,6.5126,6.5683,228000.0
2009-09-04 12:00:00,9.44,9.5,9.43,9.45,240000.0,6.5753,6.6171,6.5683,6.5822,240000.0
2009-09-04 12:30:00,9.45,9.45,9.36,9.4,377400.0,6.5822,6.5822,6.5195,6.5474,377400.0
2009-09-04 13:00:00,9.39,9.44,9.35,9.4,237600.0,6.5404,6.5753,6.5126,6.5474,237600.0
2009-09-04 13:30:00,9.4,9.42,9.39,9.4,223200.0,6.5474,6.5613,6.5404,6.5474,223200.0
2009-09-04 14:00:00,9.4,9.42,9.37,9.37,229400.0,6.5474,6.5613,6.5265,6.5265,229400.0
2009-09-04 14:30:00,9.37,9.42,9.37,9.42,311200.0,6.5265,6.5613,6.5265,6.5613,311200.0
2009-09-04 15:00:00,9.42,9.42,9.36,9.4,370600.0,6.5613,6.5613,6.5195,6.5474,370600.0
2009-09-04 15:30:00,9.4,9.44,9.4,9.44,917400.0,6.5474,6.5753,6.5474,6.5753,917400.0
2009-09-08 09:30:00,9.56,9.63,9.39,9.46,561000.0,6.6589,6.7076,6.5404,6.5892,561000.0
2009-09-08 10:00:00,9.45,9.52,9.43,9.51,469400.0,6.5822,6.631,6.5683,6.624,469400.0
2009-09-08 10:30:00,9.51,9.57,9.5,9.54,297000.0,6.624,6.6658,6.6171,6.6449,297000.0
2009-09-08 11:00:00,9.54,9.55,9.49,9.52,144000.0,6.6449,6.6519,6.6101,6.631,144000.0
2009-09-08 11:30:00,9.52,9.52,9.44,9.51,260400.0,6.631,6.631,6.5753,6.624,260400.0
2009-09-08 12:00:00,9.5,9.51,9.44,9.45,150400.0,6.6171,6.624,6.5753,6.5822,150400.0
2009-09-08 12:30:00,9.45,9.47,9.44,9.45,150800.0,6.5822,6.5962,6.5753,6.5822,150800.0
2009-09-08 13:00:00,9.45,9.49,9.45,9.47,205800.0,6.5822,6.6101,6.5822,6.5962,205800.0
2009-09-08 13:30:00,9.47,9.49,9.46,9.48,243600.0,6.5962,6.6101,6.5892,6.6031,243600.0
2009-09-08 14:00:00,9.49,9.5,9.45,9.49,317800.0,6.6101,6.6171,6.5822,6.6101,317800.0
2009-09-08 14:30:00,9.49,9.56,9.49,9.55,391200.0,6.6101,6.6589,6.6101,6.6519,391200.0
2009-09-08 15:00:00,9.54,9.55,9.51,9.55,371000.0,6.6449,6.6519,6.624,6.6519,371000.0
2009-09-08 15:30:00,9.55,9.56,9.54,9.56,505000.0,6.6519,6.6589,6.6449,6.6589,505000.0
2009-09-09 09:30:00,9.6,9.61,9.47,9.5,323600.0,6.6867,6.6937,6.5962,6.6171,323600.0
2009-09-09 10:00:00,9.5,9.54,9.47,9.49,452600.0,6.6171,6.6449,6.5962,6.6101,452600.0
2009-09-09 10:30:00,9.49,9.53,9.44,9.46,448600.0,6.6101,6.638,6.5753,6.5892,448600.0
2009-09-09 11:00:00,9.46,9.53,9.45,9.51,367400.0,6.5892,6.638,6.5822,6.624,367400.0
2009-09-09 11:30:00,9.51,9.59,9.5,9.55,248800.0,6.624,6.6798,6.6171,6.6519,248800.0
2009-09-09 12:00:00,9.56,9.56,9.5,9.52,214200.0,6.6589,6.6589,6.6171,6.631,214200.0
2009-09-09 12:30:00,9.51,9.55,9.5,9.53,196600.0,6.624,6.6519,6.6171,6.638,196600.0
2009-09-09 13:00:00,9.54,9.54,9.48,9.49,319800.0,6.6449,6.6449,6.6031,6.6101,319800.0
2009-09-09 13:30:00,9.5,9.53,9.49,9.51,269200.0,6.6171,6.638,6.6101,6.624,269200.0
2009-09-09 14:00:00,9.51,9.53,9.44,9.46,539800.0,6.624,6.638,6.5753,6.5892,539800.0
2009-09-09 14:30:00,9.46,9.49,9.45,9.47,405000.0,6.5892,6.6101,6.5822,6.5962,405000.0
2009-09-09 15:00:00,9.47,9.54,9.47,9.49,485800.0,6.5962,6.6449,6.5962,6.6101,485800.0
2009-09-09 15:30:00,9.49,9.53,9.47,9.51,705000.0,6.6101,6.638,6.5962,6.624,705000.0
2009-09-10 09:30:00,9.47,9.65,9.46,9.61,342800.0,6.5962,6.7215,6.5892,6.6937,342800.0
2009-09-10 10:00:00,9.61,9.7,9.6,9.67,356800.0,6.6937,6.7564,6.6867,6.7355,356800.0
2009-09-10 10:30:00,9.67,9.69,9.61,9.64,311800.0,6.7355,6.7494,6.6937,6.7146,311800.0
2009-09-10 11:00:00,9.64,9.65,9.59,9.62,173200.0,6.7146,6.7215,6.6798,6.7006,173200.0
2009-09-10 11:30:00,9.62,9.69,9.61,9.67,159600.0,6.7006,6.7494,6.6937,6.7355,159600.0
2009-09-10 12:00:00,9.67,9.69,9.63,9.65,71000.0,6.7355,6.7494,6.7076,6.7215,71000.0
2009-09-10 12:30:00,9.65,9.68,9.65,9.67,67400.0,6.7215,6.7424,6.7215,6.7355,67400.0
2009-09-10 13:00:00,9.67,9.72,9.66,9.67,369200.0,6.7355,6.7703,6.7285,6.7355,369200.0
2009-09-10 13:30:00,9.67,9.72,9.64,9.72,139200.0,6.7355,6.7703,6.7146,6.7703,139200.0
2009-09-10 14:00:00,9.72,9.75,9.68,9.7,209000.0,6.7703,6.7912,6.7424,6.7564,209000.0
2009-09-10 14:30:00,9.7,9.71,9.65,9.67,150000.0,6.7564,6.7633,6.7215,6.7355,150000.0
2009-09-10 15:00:00,9.67,9.67,9.62,9.65,371600.0,6.7355,6.7355,6.7006,6.7215,371600.0
2009-09-10 15:30:00,9.65,9.66,9.56,9.57,1087600.0,6.7215,6.7285,6.6589,6.6658,1087600.0
2009-09-11 09:30:00,9.72,9.82,9.53,9.61,298800.0,6.7703,6.84,6.638,6.6937,298800.0
2009-09-11 10:00:00,9.61,9.67,9.54,9.57,321000.0,6.6937,6.7355,6.6449,6.6658,321000.0
2009-09-11 10:30:00,9.57,9.63,9.56,9.59,123000.0,6.6658,6.7076,6.6589,6.6798,123000.0
2009-09-11 11:00:00,9.6,9.62,9.56,9.56,109600.0,6.6867,6.7006,6.6589,6.6589,109600.0
2009-09-11 11:30:00,9.56,9.57,9.46,9.5,223200.0,6.6589,6.6658,6.5892,6.6171,223200.0
2009-09-11 12:00:00,9.5,9.51,9.44,9.46,130400.0,6.6171,6.624,6.5753,6.5892,130400.0
2009-09-11 12:30:00,9.46,9.5,9.4,9.49,164800.0,6.5892,6.6171,6.5474,6.6101,164800.0
2009-09-11 13:00:00,9.49,9.52,9.46,9.49,106000.0,6.6101,6.631,6.5892,6.6101,106000.0
2009-09-11 13:30:00,9.49,9.49,9.44,9.44,105200.0,6.6101,6.6101,6.5753,6.5753,105200.0
2009-09-11 14:00:00,9.43,9.49,9.43,9.47,136600.0,6.5683,6.6101,6.5683,6.5962,136600.0
2009-09-11 14:30:00,9.47,9.48,9.44,9.45,135000.0,6.5962,6.6031,6.5753,6.5822,135000.0
2009-09-11 15:00:00,9.45,9.52,9.45,9.51,162200.0,6.5822,6.631,6.5822,6.624,162200.0
2009-09-11 15:30:00,9.51,9.53,9.47,9.49,456400.0,6.624,6.638,6.5962,6.6101,456400.0
2009-09-14 09:30:00,9.43,9.43,9.33,9.38,303200.0,6.5683,6.5683,6.4987,6.5335,303200.0
2009-09-14 10:00:00,9.38,9.41,9.31,9.36,349400.0,6.5335,6.5544,6.4847,6.5195,349400.0
2009-09-14 10:30:00,9.36,9.43,9.34,9.4,197000.0,6.5195,6.5683,6.5056,6.5474,197000.0
2009-09-14 11:00:00,9.4,9.51,9.38,9.47,192000.0,6.5474,6.624,6.5335,6.5962,192000.0
2009-09-14 11:30:00,9.47,9.48,9.44,9.48,108000.0,6.5962,6.6031,6.5753,6.6031,108000.0
2009-09-14 12:00:00,9.47,9.49,9.47,9.49,131000.0,6.5962,6.6101,6.5962,6.6101,131000.0
2009-09-14 12:30:00,9.49,9.52,9.49,9.52,138600.0,6.6101,6.631,6.6101,6.631,138600.0
2009-09-14 13:00:00,9.53,9.53,9.48,9.49,108200.0,6.638,6.638,6.6031,6.6101,108200.0
2009-09-14 13:30:00,9.49,9.56,9.49,9.56,176800.0,6.6101,6.6589,6.6101,6.6589,176800.0
2009-09-14 14:00:00,9.56,9.64,9.55,9.63,154800.0,6.6589,6.7146,6.6519,6.7076,154800.0
2009-09-14 14:30:00,9.63,9.63,9.6,9.63,253400.0,6.7076,6.7076,6.6867,6.7076,253400.0
2009-09-14 15:00:00,9.63,9.65,9.6,9.62,247200.0,6.7076,6.7215,6.6867,6.7006,247200.0
2009-09-14 15:30:00,9.62,9.68,9.62,9.67,588400.0,6.7006,6.7424,6.7006,6.7355,588400.0
2009-09-15 09:30:00,9.65,9.75,9.56,9.68,412000.0,6.7215,6.7912,6.6589,6.7424,412000.0
2009-09-15 10:00:00,9.68,9.68,9.56,9.68,313800.0,6.7424,6.7424,6.6589,6.7424,313800.0
2009-09-15 10:30:00,9.68,9.81,9.67,9.8,377400.0,6.7424,6.833,6.7355,6.826,377400.0
2009-09-15 11:00:00,9.81,9.81,9.72,9.81,202200.0,6.833,6.833,6.7703,6.833,202200.0
2009-09-15 11:30:00,9.8,9.9,9.8,9.9,278000.0,6.826,6.8957,6.826,6.8957,278000.0
2009-09-15 12:00:00,9.9,9.92,9.84,9.91,232000.0,6.8957,6.9096,6.8539,6.9026,232000.0
2009-09-15 12:30:00,9.91,9.92,9.83,9.86,196800.0,6.9026,6.9096,6.8469,6.8678,196800.0
2009-09-15 13:00:00,9.86,9.93,9.85,9.88,198000.0,6.8678,6.9166,6.8609,6.8817,198000.0
2009-09-15 13:30:00,9.88,9.88,9.83,9.87,176200.0,6.8817,6.8817,6.8469,6.8748,176200.0
2009-09-15 14:00:00,9.86,9.87,9.77,9.77,381000.0,6.8678,6.8748,6.8051,6.8051,381000.0
2009-09-15 14:30:00,9.78,9.78,9.74,9.76,330800.0,6.8121,6.8121,6.7842,6.7982,330800.0
2009-09-15 15:00:00,9.76,9.77,9.74,9.74,409200.0,6.7982,6.8051,6.7842,6.7842,409200.0
2009-09-15 15:30:00,9.75,9.76,9.68,9.74,922800.0,6.7912,6.7982,6.7424,6.7842,922800.0
2009-09-16 09:30:00,9.74,9.9,9.72,9.78,190600.0,6.7842,6.8957,6.7703,6.8121,190600.0
2009-09-16 10:00:00,9.79,9.83,9.76,9.78,173200.0,6.8191,6.8469,6.7982,6.8121,173200.0
2009-09-16 10:30:00,9.79,9.88,9.79,9.86,199000.0,6.8191,6.8817,6.8191,6.8678,199000.0
2009-09-16 11:00:00,9.86,9.86,9.8,9.8,135600.0,6.8678,6.8678,6.826,6.826,135600.0
2009-09-16 11:30:00,9.8,9.87,9.79,9.85,215200.0,6.826,6.8748,6.8191,6.8609,215200.0
2009-09-16 12:00:00,9.85,9.9,9.84,9.84,433000.0,6.8609,6.8957,6.8539,6.8539,433000.0
2009-09-16 12:30:00,9.84,9.86,9.81,9.81,144800.0,6.8539,6.8678,6.833,6.833,144800.0
2009-09-16 13:00:00,9.82,9.86,9.81,9.86,292000.0,6.84,6.8678,6.833,6.8678,292000.0
2009-09-16 13:30:00,9.86,9.88,9.84,9.88,287600.0,6.8678,6.8817,6.8539,6.8817,287600.0
2009-09-16 14:00:00,9.88,9.9,9.87,9.9,314400.0,6.8817,6.8957,6.8748,6.8957,314400.0
2009-09-16 14:30:00,9.9,9.9,9.83,9.83,428000.0,6.8957,6.8957,6.8469,6.8469,428000.0
2009-09-16 15:00:00,9.83,9.87,9.82,9.85,318800.0,6.8469,6.8748,6.84,6.8609,318800.0
2009-09-16 15:30:00,9.85,9.87,9.82,9.85,739600.0,6.8609,6.8748,6.84,6.8609,739600.0
2009-09-17 09:30:00,9.82,9.94,9.75,9.9,233200.0,6.84,6.9235,6.7912,6.8957,233200.0
2009-09-17 10:00:00,9.9,9.93,9.83,9.86,572000.0,6.8957,6.9166,6.8469,6.8678,572000.0
2009-09-17 10:30:00,9.87,9.97,9.87,9.94,671200.0,6.8748,6.9444,6.8748,6.9235,671200.0
2009-09-17 11:00:00,9.94,9.96,9.87,9.95,437000.0,6.9235,6.9375,6.8748,6.9305,437000.0
2009-09-17 11:30:00,9.95,9.97,9.81,9.87,486800.0,6.9305,6.9444,6.833,6.8748,486800.0
2009-09-17 12:00:00,9.87,9.88,9.74,9.82,487200.0,6.8748,6.8817,6.7842,6.84,487200.0
2009-09-17 12:30:00,9.82,9.83,9.77,9.78,507000.0,6.84,6.8469,6.8051,6.8121,507000.0
2009-09-17 13:00:00,9.78,9.78,9.65,9.69,487400.0,6.8121,6.8121,6.7215,6.7494,487400.0
2009-09-17 13:30:00,9.69,9.7,9.65,9.68,263200.0,6.7494,6.7564,6.7215,6.7424,263200.0
2009-09-17 14:00:00,9.69,9.7,9.62,9.64,311600.0,6.7494,6.7564,6.7006,6.7146,311600.0
2009-09-17 14:30:00,9.64,9.8,9.63,9.76,363800.0,6.7146,6.826,6.7076,6.7982,363800.0
2009-09-17 15:00:00,9.76,9.78,9.74,9.74,428000.0,6.7982,6.8121,6.7842,6.7842,428000.0
2009-09-17 15:30:00,9.74,9.75,9.68,9.71,807400.0,6.7842,6.7912,6.7424,6.7633,807400.0
2009-09-18 09:30:00,9.75,9.81,9.69,9.76,336600.0,6.7912,6.833,6.7494,6.7982,336600.0
2009-09-18 10:00:00,9.77,9.78,9.68,9.7,270200.0,6.8051,6.8121,6.7424,6.7564,270200.0
2009-09-18 10:30:00,9.7,9.83,9.7,9.81,169600.0,6.7564,6.8469,6.7564,6.833,169600.0
2009-09-18 11:00:00,9.81,9.83,9.75,9.76,252200.0,6.833,6.8469,6.7912,6.7982,252200.0
2009-09-18 11:30:00,9.76,9.78,9.73,9.76,184000.0,6.7982,6.8121,6.7773,6.7982,184000.0
2009-09-18 12:00:00,9.75,9.76,9.72,9.75,222200.0,6.7912,6.7982,6.7703,6.7912,222200.0
2009-09-18 12:30:00,9.75,9.78,9.74,9.77,283600.0,6.7912,6.8121,6.7842,6.8051,283600.0
2009-09-18 13:00:00,9.76,9.78,9.74,9.76,137600.0,6.7982,6.8121,6.7842,6.7982,137600.0
2009-09-18 13:30:00,9.77,9.79,9.76,9.77,146200.0,6.8051,6.8191,6.7982,6.8051,146200.0
2009-09-18 14:00:00,9.78,9.81,9.77,9.79,217600.0,6.8121,6.833,6.8051,6.8191,217600.0
2009-09-18 14:30:00,9.79,9.79,9.75,9.79,151800.0,6.8191,6.8191,6.7912,6.8191,151800.0
2009-09-18 15:00:00,9.79,9.81,9.78,9.78,195200.0,6.8191,6.833,6.8121,6.8121,195200.0
2009-09-18 15:30:00,9.78,9.78,9.68,9.68,1005200.0,6.8121,6.8121,6.7424,6.7424,1005200.0
2009-09-21 09:30:00,9.59,9.6,9.38,9.4,1076800.0,6.6798,6.6867,6.5335,6.5474,1076800.0
2009-09-21 10:00:00,9.4,9.44,9.24,9.42,819200.0,6.5474,6.5753,6.436,6.5613,819200.0
2009-09-21 10:30:00,9.4,9.44,9.38,9.43,381200.0,6.5474,6.5753,6.5335,6.5683,381200.0
2009-09-21 11:00:00,9.43,9.52,9.42,9.49,277800.0,6.5683,6.631,6.5613,6.6101,277800.0
2009-09-21 11:30:00,9.49,9.56,9.49,9.52,422000.0,6.6101,6.6589,6.6101,6.631,422000.0
2009-09-21 12:00:00,9.52,9.52,9.46,9.47,289000.0,6.631,6.631,6.5892,6.5962,289000.0
2009-09-21 12:30:00,9.47,9.49,9.45,9.47,378800.0,6.5962,6.6101,6.5822,6.5962,378800.0
2009-09-21 13:00:00,9.48,9.5,9.47,9.5,387400.0,6.6031,6.6171,6.5962,6.6171,387400.0
2009-09-21 13:30:00,9.5,9.55,9.5,9.52,399400.0,6.6171,6.6519,6.6171,6.631,399400.0
2009-09-21 14:00:00,9.53,9.53,9.47,9.49,395200.0,6.638,6.638,6.5962,6.6101,395200.0
2009-09-21 14:30:00,9.49,9.56,9.49,9.55,348200.0,6.6101,6.6589,6.6101,6.6519,348200.0
2009-09-21 15:00:00,9.55,9.59,9.55,9.55,375600.0,6.6519,6.6798,6.6519,6.6519,375600.0
2009-09-21 15:30:00,9.55,9.55,9.49,9.49,1123600.0,6.6519,6.6519,6.6101,6.6101,1123600.0
2009-09-22 09:30:00,9.6,9.72,9.58,9.63,271400.0,6.6867,6.7703,6.6728,6.7076,271400.0
2009-09-22 10:00:00,9.62,9.65,9.52,9.62,188800.0,6.7006,6.7215,6.631,6.7006,188800.0
2009-09-22 10:30:00,9.62,9.62,9.52,9.56,175200.0,6.7006,6.7006,6.631,6.6589,175200.0
2009-09-22 11:00:00,9.56,9.61,9.52,9.54,167600.0,6.6589,6.6937,6.631,6.6449,167600.0
2009-09-22 11:30:00,9.53,9.54,9.46,9.49,255200.0,6.638,6.6449,6.5892,6.6101,255200.0
2009-09-22 12:00:00,9.49,9.55,9.49,9.54,267200.0,6.6101,6.6519,6.6101,6.6449,267200.0
2009-09-22 12:30:00,9.53,9.54,9.53,9.54,88600.0,6.638,6.6449,6.638,6.6449,88600.0
2009-09-22 13:00:00,9.54,9.59,9.5,9.51,264600.0,6.6449,6.6798,6.6171,6.624,264600.0
2009-09-22 13:30:00,9.51,9.55,9.5,9.52,304200.0,6.624,6.6519,6.6171,6.631,304200.0
2009-09-22 14:00:00,9.52,9.53,9.5,9.51,314400.0,6.631,6.638,6.6171,6.624,314400.0
2009-09-22 14:30:00,9.52,9.57,9.51,9.56,302000.0,6.631,6.6658,6.624,6.6589,302000.0
2009-09-22 15:00:00,9.56,9.56,9.51,9.53,256200.0,6.6589,6.6589,6.624,6.638,256200.0
2009-09-22 15:30:00,9.54,9.55,9.51,9.51,411600.0,6.6449,6.6519,6.624,6.624,411600.0
2009-09-23 09:30:00,9.52,9.61,9.42,9.56,245200.0,6.631,6.6937,6.5613,6.6589,245200.0
2009-09-23 10:00:00,9.55,9.62,9.54,9.62,139400.0,6.6519,6.7006,6.6449,6.7006,139400.0
2009-09-23 10:30:00,9.61,9.62,9.51,9.56,231000.0,6.6937,6.7006,6.624,6.6589,231000.0
2009-09-23 11:00:00,9.56,9.56,9.52,9.53,141000.0,6.6589,6.6589,6.631,6.638,141000.0
2009-09-23 11:30:00,9.54,9.54,9.51,9.51,104400.0,6.6449,6.6449,6.624,6.624,104400.0
2009-09-23 12:00:00,9.51,9.52,9.49,9.51,167400.0,6.624,6.631,6.6101,6.624,167400.0
2009-09-23 12:30:00,9.51,9.55,9.51,9.53,184400.0,6.624,6.6519,6.624,6.638,184400.0
2009-09-23 13:00:00,9.53,9.54,9.5,9.52,121200.0,6.638,6.6449,6.6171,6.631,121200.0
2009-09-23 13:30:00,9.52,9.54,9.51,9.52,129400.0,6.631,6.6449,6.624,6.631,129400.0
2009-09-23 14:00:00,9.52,9.61,9.51,9.59,202000.0,6.631,6.6937,6.624,6.6798,202000.0
2009-09-23 14:30:00,9.59,9.66,9.51,9.53,266400.0,6.6798,6.7285,6.624,6.638,266400.0
2009-09-23 15:00:00,9.53,9.58,9.4,9.42,525000.0,6.638,6.6728,6.5474,6.5613,525000.0
2009-09-23 15:30:00,9.42,9.42,9.31,9.34,918400.0,6.5613,6.5613,6.4847,6.5056,918400.0
2009-09-24 09:30:00,9.48,9.48,9.19,9.23,658200.0,6.6031,6.6031,6.4011,6.429,658200.0
2009-09-24 10:00:00,9.22,9.3,9.16,9.24,800000.0,6.422,6.4778,6.3802,6.436,800000.0
2009-09-24 10:30:00,9.24,9.3,9.16,9.29,450200.0,6.436,6.4778,6.3802,6.4708,450200.0
2009-09-24 11:00:00,9.3,9.38,9.29,9.32,299200.0,6.4778,6.5335,6.4708,6.4917,299200.0
2009-09-24 11:30:00,9.32,9.35,9.22,9.26,138600.0,6.4917,6.5126,6.422,6.4499,138600.0
2009-09-24 12:00:00,9.25,9.34,9.24,9.3,223600.0,6.4429,6.5056,6.436,6.4778,223600.0
2009-09-24 12:30:00,9.3,9.33,9.28,9.29,312000.0,6.4778,6.4987,6.4638,6.4708,312000.0
2009-09-24 13:00:00,9.29,9.35,9.28,9.32,184800.0,6.4708,6.5126,6.4638,6.4917,184800.0
2009-09-24 13:30:00,9.33,9.33,9.26,9.28,246000.0,6.4987,6.4987,6.4499,6.4638,246000.0
2009-09-24 14:00:00,9.28,9.31,9.26,9.28,308400.0,6.4638,6.4847,6.4499,6.4638,308400.0
2009-09-24 14:30:00,9.28,9.37,9.28,9.36,293400.0,6.4638,6.5265,6.4638,6.5195,293400.0
2009-09-24 15:00:00,9.37,9.38,9.32,9.36,381200.0,6.5265,6.5335,6.4917,6.5195,381200.0
2009-09-24 15:30:00,9.36,9.39,9.31,9.37,854600.0,6.5195,6.5404,6.4847,6.5265,854600.0
2009-09-25 09:30:00,9.29,9.34,9.13,9.2,495800.0,6.4708,6.5056,6.3593,6.4081,495800.0
2009-09-25 10:00:00,9.19,9.22,9.11,9.15,332200.0,6.4011,6.422,6.3454,6.3733,332200.0
2009-09-25 10:30:00,9.16,9.2,9.11,9.12,324200.0,6.3802,6.4081,6.3454,6.3524,324200.0
2009-09-25 11:00:00,9.12,9.17,9.06,9.1,344200.0,6.3524,6.3872,6.3106,6.3385,344200.0
2009-09-25 11:30:00,9.1,9.14,9.09,9.12,110600.0,6.3385,6.3663,6.3315,6.3524,110600.0
2009-09-25 12:00:00,9.12,9.16,9.05,9.09,136600.0,6.3524,6.3802,6.3036,6.3315,136600.0
2009-09-25 12:30:00,9.09,9.13,9.07,9.11,122000.0,6.3315,6.3593,6.3176,6.3454,122000.0
2009-09-25 13:00:00,9.11,9.11,9.06,9.1,126600.0,6.3454,6.3454,6.3106,6.3385,126600.0
2009-09-25 13:30:00,9.1,9.21,9.09,9.21,142600.0,6.3385,6.4151,6.3315,6.4151,142600.0
2009-09-25 14:00:00,9.21,9.29,9.21,9.22,512600.0,6.4151,6.4708,6.4151,6.422,512600.0
2009-09-25 14:30:00,9.22,9.27,9.19,9.26,106600.0,6.422,6.4569,6.4011,6.4499,106600.0
2009-09-25 15:00:00,9.26,9.27,9.23,9.24,132800.0,6.4499,6.4569,6.429,6.436,132800.0
2009-09-25 15:30:00,9.23,9.24,9.14,9.15,577400.0,6.429,6.436,6.3663,6.3733,577400.0
2009-09-28 09:30:00,9.22,9.42,9.22,9.41,220000.0,6.422,6.5613,6.422,6.5544,220000.0
2009-09-28 10:00:00,9.42,9.55,9.42,9.45,370600.0,6.5613,6.6519,6.5613,6.5822,370600.0
2009-09-28 10:30:00,9.45,9.54,9.45,9.54,227200.0,6.5822,6.6449,6.5822,6.6449,227200.0
2009-09-28 11:00:00,9.53,9.56,9.51,9.51,229600.0,6.638,6.6589,6.624,6.624,229600.0
2009-09-28 11:30:00,9.51,9.62,9.5,9.6,308600.0,6.624,6.7006,6.6171,6.6867,308600.0
2009-09-28 12:00:00,9.6,9.61,9.56,9.58,146000.0,6.6867,6.6937,6.6589,6.6728,146000.0
2009-09-28 12:30:00,9.58,9.63,9.58,9.63,192800.0,6.6728,6.7076,6.6728,6.7076,192800.0
2009-09-28 13:00:00,9.63,9.71,9.62,9.71,265600.0,6.7076,6.7633,6.7006,6.7633,265600.0
2009-09-28 13:30:00,9.71,9.75,9.7,9.71,357600.0,6.7633,6.7912,6.7564,6.7633,357600.0
2009-09-28 14:00:00,9.71,9.72,9.67,9.68,285000.0,6.7633,6.7703,6.7355,6.7424,285000.0
2009-09-28 14:30:00,9.68,9.71,9.65,9.7,341600.0,6.7424,6.7633,6.7215,6.7564,341600.0
2009-09-28 15:00:00,9.7,9.7,9.65,9.69,277000.0,6.7564,6.7564,6.7215,6.7494,277000.0
2009-09-28 15:30:00,9.68,9.72,9.67,9.72,598000.0,6.7424,6.7703,6.7355,6.7703,598000.0
2009-09-29 09:30:00,9.72,10.06,9.72,10.0,834800.0,6.7703,7.0071,6.7703,6.9653,834800.0
2009-09-29 10:00:00,10.0,10.05,9.91,9.97,1019400.0,6.9653,7.0002,6.9026,6.9444,1019400.0
2009-09-29 10:30:00,9.97,10.13,9.97,10.05,590400.0,6.9444,7.0559,6.9444,7.0002,590400.0
2009-09-29 11:00:00,10.05,10.05,9.95,9.99,536800.0,7.0002,7.0002,6.9305,6.9584,536800.0
2009-09-29 11:30:00,9.99,10.0,9.89,9.94,287000.0,6.9584,6.9653,6.8887,6.9235,287000.0
2009-09-29 12:00:00,9.94,9.96,9.87,9.88,346000.0,6.9235,6.9375,6.8748,6.8817,346000.0
2009-09-29 12:30:00,9.89,10.0,9.88,9.96,335200.0,6.8887,6.9653,6.8817,6.9375,335200.0
2009-09-29 13:00:00,9.96,10.13,9.96,10.12,594800.0,6.9375,7.0559,6.9375,7.0489,594800.0
2009-09-29 13:30:00,10.12,10.19,10.11,10.18,583600.0,7.0489,7.0977,7.0419,7.0907,583600.0
2009-09-29 14:00:00,10.18,10.23,10.13,10.22,576200.0,7.0907,7.1255,7.0559,7.1186,576200.0
2009-09-29 14:30:00,10.22,10.28,10.21,10.22,518000.0,7.1186,7.1604,7.1116,7.1186,518000.0
2009-09-29 15:00:00,10.22,10.23,10.14,10.15,763000.0,7.1186,7.1255,7.0628,7.0698,763000.0
2009-09-29 15:30:00,10.15,10.17,10.08,10.11,1055400.0,7.0698,7.0837,7.0211,7.0419,1055400.0
2009-09-30 09:30:00,10.12,10.18,9.83,9.9,407800.0,7.0489,7.0907,6.8469,6.8957,407800.0
2009-09-30 10:00:00,9.9,9.95,9.86,9.95,400200.0,6.8957,6.9305,6.8678,6.9305,400200.0
2009-09-30 10:30:00,9.95,10.03,9.94,9.97,512600.0,6.9305,6.9862,6.9235,6.9444,512600.0
2009-09-30 11:00:00,9.97,10.3,9.97,10.15,1455200.0,6.9444,7.1743,6.9444,7.0698,1455200.0
2009-09-30 11:30:00,10.16,10.19,10.06,10.13,578600.0,7.0768,7.0977,7.0071,7.0559,578600.0
2009-09-30 12:00:00,10.13,10.15,10.08,10.11,287000.0,7.0559,7.0698,7.0211,7.0419,287000.0
2009-09-30 12:30:00,10.11,10.18,10.1,10.17,336800.0,7.0419,7.0907,7.035,7.0837,336800.0
2009-09-30 13:00:00,10.18,10.22,10.09,10.14,413800.0,7.0907,7.1186,7.028,7.0628,413800.0
2009-09-30 13:30:00,10.14,10.21,10.13,10.17,552000.0,7.0628,7.1116,7.0559,7.0837,552000.0
2009-09-30 14:00:00,10.17,10.2,10.14,10.19,231400.0,7.0837,7.1046,7.0628,7.0977,231400.0
2009-09-30 14:30:00,10.19,10.19,10.1,10.12,312000.0,7.0977,7.0977,7.035,7.0489,312000.0
2009-09-30 15:00:00,10.12,10.18,10.08,10.09,799200.0,7.0489,7.0907,7.0211,7.028,799200.0
2009-09-30 15:30:00,10.09,10.17,10.06,10.12,1318600.0,7.028,7.0837,7.0071,7.0489,1318600.0
2009-10-01 09:30:00,10.06,10.44,9.89,10.29,1064400.0,7.0071,7.2718,6.8887,7.1673,1064400.0
2009-10-01 10:00:00,10.31,10.45,10.22,10.38,1006600.0,7.1813,7.2788,7.1186,7.23,1006600.0
2009-10-01 10:30:00,10.37,10.37,10.22,10.24,730400.0,7.223,7.223,7.1186,7.1325,730400.0
2009-10-01 11:00:00,10.24,10.25,10.05,10.15,900400.0,7.1325,7.1395,7.0002,7.0698,900400.0
2009-10-01 11:30:00,10.15,10.19,10.09,10.15,845200.0,7.0698,7.0977,7.028,7.0698,845200.0
2009-10-01 12:00:00,10.15,10.17,10.05,10.06,760400.0,7.0698,7.0837,7.0002,7.0071,760400.0
2009-10-01 12:30:00,10.06,10.07,9.99,10.01,543800.0,7.0071,7.0141,6.9584,6.9723,543800.0
2009-10-01 13:00:00,10.01,10.01,9.96,9.97,434200.0,6.9723,6.9723,6.9375,6.9444,434200.0
2009-10-01 13:30:00,9.97,10.06,9.97,10.01,536800.0,6.9444,7.0071,6.9444,6.9723,536800.0
2009-10-01 14:00:00,10.01,10.17,10.01,10.15,560000.0,6.9723,7.0837,6.9723,7.0698,560000.0
2009-10-01 14:30:00,10.16,10.16,10.04,10.06,537400.0,7.0768,7.0768,6.9932,7.0071,537400.0
2009-10-01 15:00:00,10.06,10.06,9.99,10.02,733000.0,7.0071,7.0071,6.9584,6.9793,733000.0
2009-10-01 15:30:00,10.02,10.1,10.02,10.04,1446400.0,6.9793,7.035,6.9793,6.9932,1446400.0
2009-10-02 09:30:00,9.87,10.03,9.82,9.9,549800.0,6.8748,6.9862,6.84,6.8957,549800.0
2009-10-02 10:00:00,9.9,10.01,9.88,9.95,494400.0,6.8957,6.9723,6.8817,6.9305,494400.0
2009-10-02 10:30:00,9.95,10.05,9.9,9.95,605200.0,6.9305,7.0002,6.8957,6.9305,605200.0
2009-10-02 11:00:00,9.96,9.98,9.92,9.95,278400.0,6.9375,6.9514,6.9096,6.9305,278400.0
2009-10-02 11:30:00,9.95,9.99,9.9,9.93,360400.0,6.9305,6.9584,6.8957,6.9166,360400.0
2009-10-02 12:00:00,9.93,9.97,9.92,9.95,315600.0,6.9166,6.9444,6.9096,6.9305,315600.0
2009-10-02 12:30:00,9.95,9.97,9.9,9.97,372600.0,6.9305,6.9444,6.8957,6.9444,372600.0
2009-10-02 13:00:00,9.97,10.1,9.97,10.09,286000.0,6.9444,7.035,6.9444,7.028,286000.0
2009-10-02 13:30:00,10.09,10.09,9.99,10.0,188400.0,7.028,7.028,6.9584,6.9653,188400.0
2009-10-02 14:00:00,10.0,10.02,9.97,9.98,204600.0,6.9653,6.9793,6.9444,6.9514,204600.0
2009-10-02 14:30:00,9.99,10.02,9.97,9.97,285600.0,6.9584,6.9793,6.9444,6.9444,285600.0
2009-10-02 15:00:00,9.97,9.99,9.96,9.96,349200.0,6.9444,6.9584,6.9375,6.9375,349200.0
2009-10-02 15:30:00,9.96,9.97,9.95,9.96,876200.0,6.9375,6.9444,6.9305,6.9375,876200.0
2009-10-05 09:30:00,10.04,10.3,9.99,10.24,287800.0,6.9932,7.1743,6.9584,7.1325,287800.0
2009-10-05 10:00:00,10.26,10.31,10.16,10.27,568200.0,7.1464,7.1813,7.0768,7.1534,568200.0
2009-10-05 10:30:00,10.27,10.32,10.22,10.3,332000.0,7.1534,7.1882,7.1186,7.1743,332000.0
2009-10-05 11:00:00,10.29,10.35,10.25,10.29,559000.0,7.1673,7.2091,7.1395,7.1673,559000.0
2009-10-05 11:30:00,10.28,10.38,10.27,10.34,673600.0,7.1604,7.23,7.1534,7.2022,673600.0
2009-10-05 12:00:00,10.34,10.38,10.33,10.34,204600.0,7.2022,7.23,7.1952,7.2022,204600.0
2009-10-05 12:30:00,10.34,10.35,10.3,10.31,152200.0,7.2022,7.2091,7.1743,7.1813,152200.0
2009-10-05 13:00:00,10.31,10.37,10.31,10.36,169000.0,7.1813,7.223,7.1813,7.2161,169000.0
2009-10-05 13:30:00,10.36,10.39,10.34,10.39,442000.0,7.2161,7.237,7.2022,7.237,442000.0
2009-10-05 14:00:00,10.39,10.4,10.36,10.38,260800.0,7.237,7.2439,7.2161,7.23,260800.0
2009-10-05 14:30:00,10.39,10.5,10.39,10.49,338200.0,7.237,7.3136,7.237,7.3066,338200.0
2009-10-05 15:00:00,10.49,10.5,10.44,10.49,493600.0,7.3066,7.3136,7.2718,7.3066,493600.0
2009-10-05 15:30:00,10.49,10.49,10.44,10.47,783800.0,7.3066,7.3066,7.2718,7.2927,783800.0
2009-10-06 09:30:00,10.47,10.63,10.47,10.59,554400.0,7.2927,7.4041,7.2927,7.3763,554400.0
2009-10-06 10:00:00,10.59,10.62,10.49,10.49,412800.0,7.3763,7.3972,7.3066,7.3066,412800.0
2009-10-06 10:30:00,10.49,10.59,10.46,10.51,287600.0,7.3066,7.3763,7.2857,7.3206,287600.0
2009-10-06 11:00:00,10.51,10.55,10.38,10.38,589800.0,7.3206,7.3484,7.23,7.23,589800.0
2009-10-06 11:30:00,10.38,10.4,10.34,10.37,327400.0,7.23,7.2439,7.2022,7.223,327400.0
2009-10-06 12:00:00,10.38,10.44,10.36,10.42,452000.0,7.23,7.2718,7.2161,7.2579,452000.0
2009-10-06 12:30:00,10.42,10.44,10.36,10.36,739400.0,7.2579,7.2718,7.2161,7.2161,739400.0
2009-10-06 13:00:00,10.36,10.46,10.32,10.44,354400.0,7.2161,7.2857,7.1882,7.2718,354400.0
2009-10-06 13:30:00,10.44,10.47,10.33,10.38,397600.0,7.2718,7.2927,7.1952,7.23,397600.0
2009-10-06 14:00:00,10.39,10.4,10.33,10.34,497000.0,7.237,7.2439,7.1952,7.2022,497000.0
2009-10-06 14:30:00,10.33,10.38,10.31,10.38,393400.0,7.1952,7.23,7.1813,7.23,393400.0
2009-10-06 15:00:00,10.38,10.46,10.37,10.43,539200.0,7.23,7.2857,7.223,7.2648,539200.0
2009-10-06 15:30:00,10.43,10.47,10.4,10.44,679200.0,7.2648,7.2927,7.2439,7.2718,679200.0
2009-10-07 09:30:00,10.38,10.42,10.2,10.26,430600.0,7.23,7.2579,7.1046,7.1464,430600.0
2009-10-07 10:00:00,10.27,10.36,10.22,10.29,376600.0,7.1534,7.2161,7.1186,7.1673,376600.0
2009-10-07 10:30:00,10.29,10.36,10.21,10.34,425800.0,7.1673,7.2161,7.1116,7.2022,425800.0
2009-10-07 11:00:00,10.35,10.38,10.33,10.35,366600.0,7.2091,7.23,7.1952,7.2091,366600.0
2009-10-07 11:30:00,10.35,10.39,10.31,10.33,365000.0,7.2091,7.237,7.1813,7.1952,365000.0
2009-10-07 12:00:00,10.33,10.37,10.33,10.37,506600.0,7.1952,7.223,7.1952,7.223,506600.0
2009-10-07 12:30:00,10.37,10.37,10.26,10.3,298400.0,7.223,7.223,7.1464,7.1743,298400.0
2009-10-07 13:00:00,10.29,10.3,10.24,10.28,125600.0,7.1673,7.1743,7.1325,7.1604,125600.0
2009-10-07 13:30:00,10.28,10.29,10.21,10.25,223800.0,7.1604,7.1673,7.1116,7.1395,223800.0
2009-10-07 14:00:00,10.24,10.27,10.22,10.24,217000.0,7.1325,7.1534,7.1186,7.1325,217000.0
2009-10-07 14:30:00,10.24,10.25,10.2,10.24,239600.0,7.1325,7.1395,7.1046,7.1325,239600.0
2009-10-07 15:00:00,10.24,10.26,10.22,10.24,325000.0,7.1325,7.1464,7.1186,7.1325,325000.0
2009-10-07 15:30:00,10.24,10.27,10.24,10.27,385800.0,7.1325,7.1534,7.1325,7.1534,385800.0
2009-10-08 09:30:00,10.33,10.54,10.24,10.33,447800.0,7.1952,7.3415,7.1325,7.1952,447800.0
2009-10-08 10:00:00,10.33,10.44,10.23,10.44,378200.0,7.1952,7.2718,7.1255,7.2718,378200.0
2009-10-08 10:30:00,10.44,10.46,10.4,10.41,300200.0,7.2718,7.2857,7.2439,7.2509,300200.0
2009-10-08 11:00:00,10.4,10.58,10.4,10.57,391600.0,7.2439,7.3693,7.2439,7.3624,391600.0
2009-10-08 11:30:00,10.58,10.6,10.54,10.56,201200.0,7.3693,7.3833,7.3415,7.3554,201200.0
2009-10-08 12:00:00,10.56,10.56,10.48,10.51,157000.0,7.3554,7.3554,7.2997,7.3206,157000.0
2009-10-08 12:30:00,10.51,10.52,10.47,10.49,283800.0,7.3206,7.3275,7.2927,7.3066,283800.0
2009-10-08 13:00:00,10.5,10.51,10.42,10.42,309600.0,7.3136,7.3206,7.2579,7.2579,309600.0
2009-10-08 13:30:00,10.42,10.42,10.34,10.4,271400.0,7.2579,7.2579,7.2022,7.2439,271400.0
2009-10-08 14:00:00,10.4,10.42,10.35,10.37,124600.0,7.2439,7.2579,7.2091,7.223,124600.0
2009-10-08 14:30:00,10.37,10.42,10.37,10.4,151600.0,7.223,7.2579,7.223,7.2439,151600.0
2009-10-08 15:00:00,10.4,10.42,10.37,10.4,233600.0,7.2439,7.2579,7.223,7.2439,233600.0
2009-10-08 15:30:00,10.4,10.4,10.31,10.31,783600.0,7.2439,7.2439,7.1813,7.1813,783600.0
2009-10-09 09:30:00,10.28,10.49,10.2,10.47,382400.0,7.1604,7.3066,7.1046,7.2927,382400.0
2009-10-09 10:00:00,10.47,10.49,10.42,10.49,324200.0,7.2927,7.3066,7.2579,7.3066,324200.0
2009-10-09 10:30:00,10.49,10.53,10.45,10.49,294400.0,7.3066,7.3345,7.2788,7.3066,294400.0
2009-10-09 11:00:00,10.49,10.52,10.45,10.5,256200.0,7.3066,7.3275,7.2788,7.3136,256200.0
2009-10-09 11:30:00,10.49,10.51,10.39,10.4,222000.0,7.3066,7.3206,7.237,7.2439,222000.0
2009-10-09 12:00:00,10.4,10.4,10.35,10.39,106600.0,7.2439,7.2439,7.2091,7.237,106600.0
2009-10-09 12:30:00,10.38,10.43,10.38,10.42,183000.0,7.23,7.2648,7.23,7.2579,183000.0
2009-10-09 13:00:00,10.42,10.43,10.4,10.41,213800.0,7.2579,7.2648,7.2439,7.2509,213800.0
2009-10-09 13:30:00,10.42,10.46,10.37,10.44,240600.0,7.2579,7.2857,7.223,7.2718,240600.0
2009-10-09 14:00:00,10.44,10.47,10.42,10.46,217800.0,7.2718,7.2927,7.2579,7.2857,217800.0
2009-10-09 14:30:00,10.46,10.48,10.45,10.48,179600.0,7.2857,7.2997,7.2788,7.2997,179600.0
2009-10-09 15:00:00,10.49,10.55,10.47,10.54,227800.0,7.3066,7.3484,7.2927,7.3415,227800.0
2009-10-09 15:30:00,10.55,10.61,10.54,10.59,714600.0,7.3484,7.3902,7.3415,7.3763,714600.0
2009-10-12 09:30:00,10.6,10.8,10.59,10.72,247400.0,7.3833,7.5226,7.3763,7.4668,247400.0
2009-10-12 10:00:00,10.72,10.72,10.67,10.69,142000.0,7.4668,7.4668,7.432,7.4459,142000.0
2009-10-12 10:30:00,10.69,10.7,10.63,10.7,184400.0,7.4459,7.4529,7.4041,7.4529,184400.0
2009-10-12 11:00:00,10.7,10.73,10.68,10.69,109600.0,7.4529,7.4738,7.439,7.4459,109600.0
2009-10-12 11:30:00,10.68,10.72,10.65,10.65,117600.0,7.439,7.4668,7.4181,7.4181,117600.0
2009-10-12 12:00:00,10.65,10.68,10.64,10.64,83000.0,7.4181,7.439,7.4111,7.4111,83000.0
2009-10-12 12:30:00,10.64,10.67,10.63,10.65,72600.0,7.4111,7.432,7.4041,7.4181,72600.0
2009-10-12 13:00:00,10.65,10.67,10.63,10.63,80600.0,7.4181,7.432,7.4041,7.4041,80600.0
2009-10-12 13:30:00,10.63,10.65,10.62,10.65,92400.0,7.4041,7.4181,7.3972,7.4181,92400.0
2009-10-12 14:00:00,10.65,10.65,10.53,10.56,231400.0,7.4181,7.4181,7.3345,7.3554,231400.0
2009-10-12 14:30:00,10.56,10.56,10.49,10.51,215200.0,7.3554,7.3554,7.3066,7.3206,215200.0
2009-10-12 15:00:00,10.51,10.55,10.49,10.55,248600.0,7.3206,7.3484,7.3066,7.3484,248600.0
2009-10-12 15:30:00,10.55,10.58,10.51,10.54,531200.0,7.3484,7.3693,7.3206,7.3415,531200.0
2009-10-13 09:30:00,10.53,10.67,10.53,10.64,387600.0,7.3345,7.432,7.3345,7.4111,387600.0
2009-10-13 10:00:00,10.64,10.7,10.6,10.67,483600.0,7.4111,7.4529,7.3833,7.432,483600.0
2009-10-13 10:30:00,10.67,10.74,10.65,10.73,301600.0,7.432,7.4808,7.4181,7.4738,301600.0
2009-10-13 11:00:00,10.73,10.74,10.7,10.74,185000.0,7.4738,7.4808,7.4529,7.4808,185000.0
2009-10-13 11:30:00,10.73,10.82,10.72,10.81,402600.0,7.4738,7.5365,7.4668,7.5295,402600.0
2009-10-13 12:00:00,10.81,10.87,10.79,10.8,350200.0,7.5295,7.5713,7.5156,7.5226,350200.0
2009-10-13 12:30:00,10.8,10.83,10.79,10.8,366000.0,7.5226,7.5435,7.5156,7.5226,366000.0
2009-10-13 13:00:00,10.81,10.81,10.72,10.74,657600.0,7.5295,7.5295,7.4668,7.4808,657600.0
2009-10-13 13:30:00,10.74,10.75,10.7,10.74,282600.0,7.4808,7.4877,7.4529,7.4808,282600.0
2009-10-13 14:00:00,10.74,10.8,10.7,10.79,422800.0,7.4808,7.5226,7.4529,7.5156,422800.0
2009-10-13 14:30:00,10.79,10.81,10.76,10.78,233400.0,7.5156,7.5295,7.4947,7.5086,233400.0
2009-10-13 15:00:00,10.78,10.85,10.76,10.85,526600.0,7.5086,7.5574,7.4947,7.5574,526600.0
2009-10-13 15:30:00,10.84,10.87,10.8,10.84,931600.0,7.5504,7.5713,7.5226,7.5504,931600.0
2009-10-14 09:30:00,11.05,11.05,10.9,11.04,384400.0,7.6967,7.6967,7.5922,7.6897,384400.0
2009-10-14 10:00:00,11.04,11.04,10.84,10.9,660400.0,7.6897,7.6897,7.5504,7.5922,660400.0
2009-10-14 10:30:00,10.9,10.91,10.84,10.88,161200.0,7.5922,7.5992,7.5504,7.5783,161200.0
2009-10-14 11:00:00,10.88,10.94,10.88,10.9,135400.0,7.5783,7.6201,7.5783,7.5922,135400.0
2009-10-14 11:30:00,10.9,10.97,10.89,10.94,95800.0,7.5922,7.641,7.5852,7.6201,95800.0
2009-10-14 12:00:00,10.93,10.97,10.93,10.95,162800.0,7.6131,7.641,7.6131,7.627,162800.0
2009-10-14 12:30:00,10.95,10.97,10.92,10.96,212800.0,7.627,7.641,7.6061,7.634,212800.0
2009-10-14 13:00:00,10.96,10.99,10.93,10.95,188200.0,7.634,7.6549,7.6131,7.627,188200.0
2009-10-14 13:30:00,10.95,11.05,10.94,11.05,219200.0,7.627,7.6967,7.6201,7.6967,219200.0
2009-10-14 14:00:00,11.05,11.05,11.02,11.02,214800.0,7.6967,7.6967,7.6758,7.6758,214800.0
2009-10-14 14:30:00,11.02,11.05,11.01,11.03,249600.0,7.6758,7.6967,7.6688,7.6828,249600.0
2009-10-14 15:00:00,11.04,11.06,11.03,11.05,448000.0,7.6897,7.7037,7.6828,7.6967,448000.0
2009-10-14 15:30:00,11.05,11.06,11.02,11.05,653200.0,7.6967,7.7037,7.6758,7.6967,653200.0
2009-10-15 09:30:00,10.92,11.04,10.92,11.02,210200.0,7.6061,7.6897,7.6061,7.6758,210200.0
2009-10-15 10:00:00,11.02,11.02,10.92,10.92,379600.0,7.6758,7.6758,7.6061,7.6061,379600.0
2009-10-15 10:30:00,10.92,11.01,10.92,11.01,335400.0,7.6061,7.6688,7.6061,7.6688,335400.0
2009-10-15 11:00:00,11.01,11.03,10.95,10.96,190200.0,7.6688,7.6828,7.627,7.634,190200.0
2009-10-15 11:30:00,10.96,10.99,10.9,10.92,198400.0,7.634,7.6549,7.5922,7.6061,198400.0
2009-10-15 12:00:00,10.93,10.99,10.93,10.97,236000.0,7.6131,7.6549,7.6131,7.641,236000.0
2009-10-15 12:30:00,10.96,10.97,10.95,10.95,125400.0,7.634,7.641,7.627,7.627,125400.0
2009-10-15 13:00:00,10.96,10.99,10.95,10.99,172400.0,7.634,7.6549,7.627,7.6549,172400.0
2009-10-15 13:30:00,10.99,11.02,10.97,10.99,125600.0,7.6549,7.6758,7.641,7.6549,125600.0
2009-10-15 14:00:00,10.99,11.01,10.97,11.01,233800.0,7.6549,7.6688,7.641,7.6688,233800.0
2009-10-15 14:30:00,11.01,11.06,11.01,11.05,137800.0,7.6688,7.7037,7.6688,7.6967,137800.0
2009-10-15 15:00:00,11.05,11.08,11.04,11.05,207600.0,7.6967,7.7176,7.6897,7.6967,207600.0
2009-10-15 15:30:00,11.05,11.13,11.05,11.12,575400.0,7.6967,7.7524,7.6967,7.7454,575400.0
2009-10-16 09:30:00,10.74,10.86,10.72,10.72,960400.0,7.4808,7.5643,7.4668,7.4668,960400.0
2009-10-16 10:00:00,10.72,10.78,10.63,10.71,570800.0,7.4668,7.5086,7.4041,7.4599,570800.0
2009-10-16 10:30:00,10.71,10.76,10.68,10.72,352000.0,7.4599,7.4947,7.439,7.4668,352000.0
2009-10-16 11:00:00,10.72,10.76,10.67,10.75,571600.0,7.4668,7.4947,7.432,7.4877,571600.0
2009-10-16 11:30:00,10.75,10.75,10.69,10.72,456800.0,7.4877,7.4877,7.4459,7.4668,456800.0
2009-10-16 12:00:00,10.72,10.75,10.71,10.71,283400.0,7.4668,7.4877,7.4599,7.4599,283400.0
2009-10-16 12:30:00,10.71,10.8,10.71,10.78,191600.0,7.4599,7.5226,7.4599,7.5086,191600.0
2009-10-16 13:00:00,10.78,10.83,10.74,10.83,268000.0,7.5086,7.5435,7.4808,7.5435,268000.0
2009-10-16 13:30:00,10.83,10.87,10.83,10.84,269600.0,7.5435,7.5713,7.5435,7.5504,269600.0
2009-10-16 14:00:00,10.84,10.84,10.77,10.78,356600.0,7.5504,7.5504,7.5017,7.5086,356600.0
2009-10-16 14:30:00,10.77,10.78,10.74,10.74,231000.0,7.5017,7.5086,7.4808,7.4808,231000.0
2009-10-16 15:00:00,10.74,10.77,10.74,10.77,454600.0,7.4808,7.5017,7.4808,7.5017,454600.0
2009-10-16 15:30:00,10.77,10.79,10.72,10.76,708200.0,7.5017,7.5156,7.4668,7.4947,708200.0
2009-10-19 09:30:00,10.8,10.87,10.71,10.73,195800.0,7.5226,7.5713,7.4599,7.4738,195800.0
2009-10-19 10:00:00,10.72,10.81,10.7,10.79,148600.0,7.4668,7.5295,7.4529,7.5156,148600.0
2009-10-19 10:30:00,10.8,10.81,10.74,10.76,201000.0,7.5226,7.5295,7.4808,7.4947,201000.0
2009-10-19 11:00:00,10.77,10.84,10.76,10.84,207200.0,7.5017,7.5504,7.4947,7.5504,207200.0
2009-10-19 11:30:00,10.84,10.87,10.81,10.84,182800.0,7.5504,7.5713,7.5295,7.5504,182800.0
2009-10-19 12:00:00,10.84,10.88,10.84,10.87,111000.0,7.5504,7.5783,7.5504,7.5713,111000.0
2009-10-19 12:30:00,10.87,10.9,10.82,10.88,143200.0,7.5713,7.5922,7.5365,7.5783,143200.0
2009-10-19 13:00:00,10.88,10.9,10.85,10.88,142200.0,7.5783,7.5922,7.5574,7.5783,142200.0
2009-10-19 13:30:00,10.88,10.95,10.86,10.9,158000.0,7.5783,7.627,7.5643,7.5922,158000.0
2009-10-19 14:00:00,10.9,10.92,10.88,10.9,80600.0,7.5922,7.6061,7.5783,7.5922,80600.0
2009-10-19 14:30:00,10.91,10.92,10.87,10.89,87400.0,7.5992,7.6061,7.5713,7.5852,87400.0
2009-10-19 15:00:00,10.89,10.9,10.79,10.8,212000.0,7.5852,7.5922,7.5156,7.5226,212000.0
2009-10-19 15:30:00,10.8,10.82,10.77,10.77,506600.0,7.5226,7.5365,7.5017,7.5017,506600.0
2009-10-20 09:30:00,10.82,10.83,10.63,10.71,174400.0,7.5365,7.5435,7.4041,7.4599,174400.0
2009-10-20 10:00:00,10.71,10.74,10.64,10.72,121800.0,7.4599,7.4808,7.4111,7.4668,121800.0
2009-10-20 10:30:00,10.71,10.79,10.71,10.73,100600.0,7.4599,7.5156,7.4599,7.4738,100600.0
2009-10-20 11:00:00,10.73,10.74,10.69,10.71,59400.0,7.4738,7.4808,7.4459,7.4599,59400.0
2009-10-20 11:30:00,10.71,10.71,10.56,10.56,142400.0,7.4599,7.4599,7.3554,7.3554,142400.0
2009-10-20 12:00:00,10.56,10.57,10.49,10.56,285000.0,7.3554,7.3624,7.3066,7.3554,285000.0
2009-10-20 12:30:00,10.56,10.56,10.49,10.49,160000.0,7.3554,7.3554,7.3066,7.3066,160000.0
2009-10-20 13:00:00,10.49,10.55,10.49,10.55,174400.0,7.3066,7.3484,7.3066,7.3484,174400.0
2009-10-20 13:30:00,10.55,10.55,10.47,10.48,140200.0,7.3484,7.3484,7.2927,7.2997,140200.0
2009-10-20 14:00:00,10.48,10.49,10.45,10.47,435000.0,7.2997,7.3066,7.2788,7.2927,435000.0
2009-10-20 14:30:00,10.47,10.49,10.44,10.46,332600.0,7.2927,7.3066,7.2718,7.2857,332600.0
2009-10-20 15:00:00,10.46,10.48,10.44,10.48,447200.0,7.2857,7.2997,7.2718,7.2997,447200.0
2009-10-20 15:30:00,10.47,10.5,10.41,10.41,1254200.0,7.2927,7.3136,7.2509,7.2509,1254200.0
2009-10-21 09:30:00,10.42,10.59,10.35,10.57,449400.0,7.2579,7.3763,7.2091,7.3624,449400.0
2009-10-21 10:00:00,10.57,10.65,10.56,10.57,524600.0,7.3624,7.4181,7.3554,7.3624,524600.0
2009-10-21 10:30:00,10.57,10.58,10.47,10.5,415400.0,7.3624,7.3693,7.2927,7.3136,415400.0
2009-10-21 11:00:00,10.5,10.56,10.45,10.52,328800.0,7.3136,7.3554,7.2788,7.3275,328800.0
2009-10-21 11:30:00,10.53,10.55,10.39,10.42,243000.0,7.3345,7.3484,7.237,7.2579,243000.0
2009-10-21 12:00:00,10.42,10.47,10.4,10.43,178800.0,7.2579,7.2927,7.2439,7.2648,178800.0
2009-10-21 12:30:00,10.42,10.51,10.41,10.49,230600.0,7.2579,7.3206,7.2509,7.3066,230600.0
2009-10-21 13:00:00,10.48,10.51,10.45,10.49,101000.0,7.2997,7.3206,7.2788,7.3066,101000.0
2009-10-21 13:30:00,10.49,10.49,10.44,10.47,113600.0,7.3066,7.3066,7.2718,7.2927,113600.0
2009-10-21 14:00:00,10.47,10.49,10.43,10.44,161400.0,7.2927,7.3066,7.2648,7.2718,161400.0
2009-10-21 14:30:00,10.44,10.45,10.38,10.43,315400.0,7.2718,7.2788,7.23,7.2648,315400.0
2009-10-21 15:00:00,10.43,10.45,10.39,10.39,786000.0,7.2648,7.2788,7.237,7.237,786000.0
2009-10-21 15:30:00,10.39,10.39,10.23,10.24,1671400.0,7.237,7.237,7.1255,7.1325,1671400.0
2009-10-22 09:30:00,10.22,10.49,10.22,10.26,382200.0,7.1186,7.3066,7.1186,7.1464,382200.0
2009-10-22 10:00:00,10.27,10.4,10.23,10.31,402800.0,7.1534,7.2439,7.1255,7.1813,402800.0
2009-10-22 10:30:00,10.3,10.36,10.26,10.34,309000.0,7.1743,7.2161,7.1464,7.2022,309000.0
2009-10-22 11:00:00,10.35,10.44,10.34,10.37,392200.0,7.2091,7.2718,7.2022,7.223,392200.0
2009-10-22 11:30:00,10.37,10.43,10.36,10.37,410000.0,7.223,7.2648,7.2161,7.223,410000.0
2009-10-22 12:00:00,10.38,10.43,10.36,10.37,167600.0,7.23,7.2648,7.2161,7.223,167600.0
2009-10-22 12:30:00,10.37,10.45,10.37,10.45,242000.0,7.223,7.2788,7.223,7.2788,242000.0
2009-10-22 13:00:00,10.46,10.49,10.45,10.46,198800.0,7.2857,7.3066,7.2788,7.2857,198800.0
2009-10-22 13:30:00,10.47,10.5,10.45,10.47,300600.0,7.2927,7.3136,7.2788,7.2927,300600.0
2009-10-22 14:00:00,10.47,10.54,10.47,10.52,383600.0,7.2927,7.3415,7.2927,7.3275,383600.0
2009-10-22 14:30:00,10.53,10.56,10.47,10.53,335400.0,7.3345,7.3554,7.2927,7.3345,335400.0
2009-10-22 15:00:00,10.53,10.67,10.53,10.66,590400.0,7.3345,7.432,7.3345,7.425,590400.0
2009-10-22 15:30:00,10.65,10.66,10.58,10.61,638600.0,7.4181,7.425,7.3693,7.3902,638600.0
2009-10-23 09:30:00,10.65,10.7,10.51,10.56,403600.0,7.4616,7.4966,7.3635,7.3985,403600.0
2009-10-23 10:00:00,10.56,10.63,10.42,10.51,479600.0,7.3985,7.4476,7.3004,7.3635,479600.0
2009-10-23 10:30:00,10.51,10.51,10.35,10.36,228600.0,7.3635,7.3635,7.2514,7.2584,228600.0
2009-10-23 11:00:00,10.37,10.38,10.24,10.35,427000.0,7.2654,7.2724,7.1743,7.2514,427000.0
2009-10-23 11:30:00,10.34,10.4,10.29,10.36,264200.0,7.2444,7.2864,7.2093,7.2584,264200.0
2009-10-23 12:00:00,10.35,10.41,10.35,10.38,190000.0,7.2514,7.2934,7.2514,7.2724,190000.0
2009-10-23 12:30:00,10.38,10.39,10.33,10.33,146000.0,7.2724,7.2794,7.2374,7.2374,146000.0
2009-10-23 13:00:00,10.33,10.34,10.26,10.29,313400.0,7.2374,7.2444,7.1883,7.2093,313400.0
2009-10-23 13:30:00,10.3,10.3,10.22,10.22,314600.0,7.2163,7.2163,7.1603,7.1603,314600.0
2009-10-23 14:00:00,10.22,10.35,10.22,10.3,219200.0,7.1603,7.2514,7.1603,7.2163,219200.0
2009-10-23 14:30:00,10.31,10.33,10.28,10.29,183200.0,7.2234,7.2374,7.2023,7.2093,183200.0
2009-10-23 15:00:00,10.29,10.29,10.24,10.25,343400.0,7.2093,7.2093,7.1743,7.1813,343400.0
2009-10-23 15:30:00,10.25,10.25,10.2,10.22,497200.0,7.1813,7.1813,7.1463,7.1603,497200.0
2009-10-26 09:30:00,10.19,10.51,10.18,10.5,240200.0,7.1393,7.3635,7.1323,7.3565,240200.0
2009-10-26 10:00:00,10.49,10.54,10.43,10.43,220400.0,7.3495,7.3845,7.3074,7.3074,220400.0
2009-10-26 10:30:00,10.44,10.47,10.4,10.43,148200.0,7.3144,7.3355,7.2864,7.3074,148200.0
2009-10-26 11:00:00,10.43,10.46,10.31,10.31,243600.0,7.3074,7.3284,7.2234,7.2234,243600.0
2009-10-26 11:30:00,10.3,10.3,10.13,10.18,361400.0,7.2163,7.2163,7.0972,7.1323,361400.0
2009-10-26 12:00:00,10.18,10.26,10.12,10.24,278200.0,7.1323,7.1883,7.0902,7.1743,278200.0
2009-10-26 12:30:00,10.23,10.33,10.21,10.29,270200.0,7.1673,7.2374,7.1533,7.2093,270200.0
2009-10-26 13:00:00,10.28,10.33,10.2,10.22,254000.0,7.2023,7.2374,7.1463,7.1603,254000.0
2009-10-26 13:30:00,10.23,10.28,10.2,10.21,257200.0,7.1673,7.2023,7.1463,7.1533,257200.0
2009-10-26 14:00:00,10.21,10.28,10.2,10.25,184600.0,7.1533,7.2023,7.1463,7.1813,184600.0
2009-10-26 14:30:00,10.25,10.26,10.17,10.19,395000.0,7.1813,7.1883,7.1253,7.1393,395000.0
2009-10-26 15:00:00,10.19,10.21,10.13,10.15,226000.0,7.1393,7.1533,7.0972,7.1113,226000.0
2009-10-26 15:30:00,10.15,10.2,10.13,10.15,588600.0,7.1113,7.1463,7.0972,7.1113,588600.0
2009-10-27 09:30:00,10.22,10.22,10.05,10.08,214600.0,7.1603,7.1603,7.0412,7.0622,214600.0
2009-10-27 10:00:00,10.07,10.11,9.99,10.08,314600.0,7.0552,7.0832,6.9992,7.0622,314600.0
2009-10-27 10:30:00,10.08,10.19,10.01,10.06,178200.0,7.0622,7.1393,7.0132,7.0482,178200.0
2009-10-27 11:00:00,10.07,10.08,9.96,9.99,202000.0,7.0552,7.0622,6.9781,6.9992,202000.0
2009-10-27 11:30:00,9.99,10.0,9.9,9.91,181600.0,6.9992,7.0062,6.9361,6.9431,181600.0
2009-10-27 12:00:00,9.93,9.97,9.9,9.94,119200.0,6.9571,6.9851,6.9361,6.9641,119200.0
2009-10-27 12:30:00,9.93,9.93,9.87,9.88,100400.0,6.9571,6.9571,6.9151,6.9221,100400.0
2009-10-27 13:00:00,9.88,9.91,9.81,9.83,205800.0,6.9221,6.9431,6.873,6.8871,205800.0
2009-10-27 13:30:00,9.83,9.91,9.79,9.9,137800.0,6.8871,6.9431,6.859,6.9361,137800.0
2009-10-27 14:00:00,9.89,9.95,9.83,9.9,147000.0,6.9291,6.9711,6.8871,6.9361,147000.0
2009-10-27 14:30:00,9.9,9.95,9.88,9.93,191200.0,6.9361,6.9711,6.9221,6.9571,191200.0
2009-10-27 15:00:00,9.93,9.93,9.83,9.84,324200.0,6.9571,6.9571,6.8871,6.8941,324200.0
2009-10-27 15:30:00,9.84,9.86,9.78,9.79,691200.0,6.8941,6.9081,6.852,6.859,691200.0
2009-10-28 09:30:00,9.73,9.8,9.63,9.76,343200.0,6.817,6.866,6.7469,6.838,343200.0
2009-10-28 10:00:00,9.76,9.76,9.57,9.58,280200.0,6.838,6.838,6.7049,6.7119,280200.0
2009-10-28 10:30:00,9.56,9.62,9.47,9.58,794400.0,6.6979,6.7399,6.6348,6.7119,794400.0
2009-10-28 11:00:00,9.56,9.56,9.43,9.47,344800.0,6.6979,6.6979,6.6068,6.6348,344800.0
2009-10-28 11:30:00,9.46,9.46,9.38,9.44,368200.0,6.6278,6.6278,6.5718,6.6138,368200.0
2009-10-28 12:00:00,9.44,9.5,9.4,9.49,555200.0,6.6138,6.6559,6.5858,6.6488,555200.0
2009-10-28 12:30:00,9.49,9.49,9.31,9.31,377400.0,6.6488,6.6488,6.5227,6.5227,377400.0
2009-10-28 13:00:00,9.31,9.46,9.28,9.42,385800.0,6.5227,6.6278,6.5017,6.5998,385800.0
2009-10-28 13:30:00,9.42,9.49,9.42,9.44,197200.0,6.5998,6.6488,6.5998,6.6138,197200.0
2009-10-28 14:00:00,9.44,9.45,9.38,9.38,294000.0,6.6138,6.6208,6.5718,6.5718,294000.0
2009-10-28 14:30:00,9.38,9.38,9.3,9.33,498600.0,6.5718,6.5718,6.5157,6.5368,498600.0
2009-10-28 15:00:00,9.32,9.35,9.25,9.27,601600.0,6.5297,6.5508,6.4807,6.4947,601600.0
2009-10-28 15:30:00,9.27,9.27,9.21,9.25,1017200.0,6.4947,6.4947,6.4527,6.4807,1017200.0
2009-10-29 09:30:00,9.34,9.52,9.34,9.48,555800.0,6.5438,6.6699,6.5438,6.6418,555800.0
2009-10-29 10:00:00,9.49,9.65,9.46,9.63,608400.0,6.6488,6.7609,6.6278,6.7469,608400.0
2009-10-29 10:30:00,9.63,9.65,9.56,9.64,389600.0,6.7469,6.7609,6.6979,6.7539,389600.0
2009-10-29 11:00:00,9.64,9.73,9.64,9.68,246200.0,6.7539,6.817,6.7539,6.782,246200.0
2009-10-29 11:30:00,9.67,9.68,9.59,9.6,336000.0,6.775,6.782,6.7189,6.7259,336000.0
2009-10-29 12:00:00,9.61,9.69,9.59,9.66,142800.0,6.7329,6.789,6.7189,6.768,142800.0
2009-10-29 12:30:00,9.67,9.72,9.67,9.69,79400.0,6.775,6.81,6.775,6.789,79400.0
2009-10-29 13:00:00,9.69,9.71,9.63,9.65,99400.0,6.789,6.803,6.7469,6.7609,99400.0
2009-10-29 13:30:00,9.65,9.72,9.65,9.71,105000.0,6.7609,6.81,6.7609,6.803,105000.0
2009-10-29 14:00:00,9.71,9.71,9.63,9.65,102400.0,6.803,6.803,6.7469,6.7609,102400.0
2009-10-29 14:30:00,9.65,9.7,9.65,9.7,245800.0,6.7609,6.796,6.7609,6.796,245800.0
2009-10-29 15:00:00,9.7,9.74,9.69,9.71,223400.0,6.796,6.824,6.789,6.803,223400.0
2009-10-29 15:30:00,9.72,9.74,9.66,9.69,505400.0,6.81,6.824,6.768,6.789,505400.0
2009-10-30 09:30:00,9.67,9.74,9.51,9.58,123200.0,6.775,6.824,6.6629,6.7119,123200.0
2009-10-30 10:00:00,9.58,9.65,9.58,9.64,251400.0,6.7119,6.7609,6.7119,6.7539,251400.0
2009-10-30 10:30:00,9.63,9.69,9.6,9.67,316400.0,6.7469,6.789,6.7259,6.775,316400.0
2009-10-30 11:00:00,9.66,9.69,9.63,9.65,235400.0,6.768,6.789,6.7469,6.7609,235400.0
2009-10-30 11:30:00,9.65,9.65,9.45,9.49,262000.0,6.7609,6.7609,6.6208,6.6488,262000.0
2009-10-30 12:00:00,9.49,9.58,9.4,9.44,201200.0,6.6488,6.7119,6.5858,6.6138,201200.0
2009-10-30 12:30:00,9.44,9.51,9.41,9.45,388600.0,6.6138,6.6629,6.5928,6.6208,388600.0
2009-10-30 13:00:00,9.45,9.52,9.43,9.44,246400.0,6.6208,6.6699,6.6068,6.6138,246400.0
2009-10-30 13:30:00,9.45,9.45,9.38,9.39,202400.0,6.6208,6.6208,6.5718,6.5788,202400.0
2009-10-30 14:00:00,9.38,9.51,9.38,9.5,249000.0,6.5718,6.6629,6.5718,6.6559,249000.0
2009-10-30 14:30:00,9.49,9.52,9.44,9.46,375000.0,6.6488,6.6699,6.6138,6.6278,375000.0
2009-10-30 15:00:00,9.46,9.46,9.31,9.35,389800.0,6.6278,6.6278,6.5227,6.5508,389800.0
2009-10-30 15:30:00,9.35,9.47,9.35,9.39,800200.0,6.5508,6.6348,6.5508,6.5788,800200.0
2009-11-02 09:30:00,9.42,9.61,9.24,9.31,259600.0,6.5998,6.7329,6.4737,6.5227,259600.0
2009-11-02 10:00:00,9.33,9.61,9.33,9.55,388600.0,6.5368,6.7329,6.5368,6.6909,388600.0
2009-11-02 10:30:00,9.55,9.61,9.43,9.43,263600.0,6.6909,6.7329,6.6068,6.6068,263600.0
2009-11-02 11:00:00,9.43,9.62,9.42,9.54,193800.0,6.6068,6.7399,6.5998,6.6839,193800.0
2009-11-02 11:30:00,9.55,9.55,9.49,9.52,114400.0,6.6909,6.6909,6.6488,6.6699,114400.0
2009-11-02 12:00:00,9.51,9.53,9.45,9.46,156400.0,6.6629,6.6769,6.6208,6.6278,156400.0
2009-11-02 12:30:00,9.46,9.47,9.3,9.31,241000.0,6.6278,6.6348,6.5157,6.5227,241000.0
2009-11-02 13:00:00,9.31,9.48,9.3,9.45,139800.0,6.5227,6.6418,6.5157,6.6208,139800.0
2009-11-02 13:30:00,9.45,9.45,9.33,9.34,231000.0,6.6208,6.6208,6.5368,6.5438,231000.0
2009-11-02 14:00:00,9.34,9.45,9.3,9.45,185400.0,6.5438,6.6208,6.5157,6.6208,185400.0
2009-11-02 14:30:00,9.46,9.49,9.4,9.47,216800.0,6.6278,6.6488,6.5858,6.6348,216800.0
2009-11-02 15:00:00,9.46,9.49,9.4,9.44,377200.0,6.6278,6.6488,6.5858,6.6138,377200.0
2009-11-02 15:30:00,9.43,9.47,9.43,9.47,395400.0,6.6068,6.6348,6.6068,6.6348,395400.0
2009-11-03 09:30:00,9.37,9.61,9.36,9.49,359200.0,6.5648,6.7329,6.5578,6.6488,359200.0
2009-11-03 10:00:00,9.5,9.55,9.33,9.34,642800.0,6.6559,6.6909,6.5368,6.5438,642800.0
2009-11-03 10:30:00,9.33,9.49,9.33,9.47,249600.0,6.5368,6.6488,6.5368,6.6348,249600.0
2009-11-03 11:00:00,9.49,9.55,9.47,9.49,335200.0,6.6488,6.6909,6.6348,6.6488,335200.0
2009-11-03 11:30:00,9.49,9.5,9.41,9.43,190000.0,6.6488,6.6559,6.5928,6.6068,190000.0
2009-11-03 12:00:00,9.43,9.47,9.41,9.45,137000.0,6.6068,6.6348,6.5928,6.6208,137000.0
2009-11-03 12:30:00,9.45,9.53,9.45,9.49,189000.0,6.6208,6.6769,6.6208,6.6488,189000.0
2009-11-03 13:00:00,9.49,9.53,9.45,9.5,159200.0,6.6488,6.6769,6.6208,6.6559,159200.0
2009-11-03 13:30:00,9.48,9.52,9.45,9.52,162800.0,6.6418,6.6699,6.6208,6.6699,162800.0
2009-11-03 14:00:00,9.51,9.56,9.51,9.54,133800.0,6.6629,6.6979,6.6629,6.6839,133800.0
2009-11-03 14:30:00,9.55,9.58,9.49,9.52,354800.0,6.6909,6.7119,6.6488,6.6699,354800.0
2009-11-03 15:00:00,9.52,9.56,9.49,9.55,244800.0,6.6699,6.6979,6.6488,6.6909,244800.0
2009-11-03 15:30:00,9.55,9.62,9.55,9.57,475800.0,6.6909,6.7399,6.6909,6.7049,475800.0
2009-11-04 09:30:00,9.67,9.68,9.52,9.59,173800.0,6.775,6.782,6.6699,6.7189,173800.0
2009-11-04 10:00:00,9.58,9.66,9.54,9.65,206200.0,6.7119,6.768,6.6839,6.7609,206200.0
2009-11-04 10:30:00,9.65,9.7,9.62,9.7,74800.0,6.7609,6.796,6.7399,6.796,74800.0
2009-11-04 11:00:00,9.7,9.7,9.65,9.67,68200.0,6.796,6.796,6.7609,6.775,68200.0
2009-11-04 11:30:00,9.67,9.67,9.63,9.63,98200.0,6.775,6.775,6.7469,6.7469,98200.0
2009-11-04 12:00:00,9.63,9.63,9.55,9.55,112400.0,6.7469,6.7469,6.6909,6.6909,112400.0
2009-11-04 12:30:00,9.55,9.6,9.55,9.55,100800.0,6.6909,6.7259,6.6909,6.6909,100800.0
2009-11-04 13:00:00,9.55,9.56,9.53,9.55,154200.0,6.6909,6.6979,6.6769,6.6909,154200.0
2009-11-04 13:30:00,9.55,9.58,9.52,9.53,185600.0,6.6909,6.7119,6.6699,6.6769,185600.0
2009-11-04 14:00:00,9.53,9.67,9.52,9.55,255800.0,6.6769,6.775,6.6699,6.6909,255800.0
2009-11-04 14:30:00,9.55,9.65,9.52,9.62,304200.0,6.6909,6.7609,6.6699,6.7399,304200.0
2009-11-04 15:00:00,9.63,9.63,9.55,9.59,182000.0,6.7469,6.7469,6.6909,6.7189,182000.0
2009-11-04 15:30:00,9.59,9.59,9.47,9.49,760000.0,6.7189,6.7189,6.6348,6.6488,760000.0
2009-11-05 09:30:00,9.59,9.74,9.49,9.74,388000.0,6.7189,6.824,6.6488,6.824,388000.0
2009-11-05 10:00:00,9.74,9.79,9.65,9.68,268800.0,6.824,6.859,6.7609,6.782,268800.0
2009-11-05 10:30:00,9.69,9.79,9.68,9.78,146000.0,6.789,6.859,6.782,6.852,146000.0
2009-11-05 11:00:00,9.78,9.79,9.7,9.71,116400.0,6.852,6.859,6.796,6.803,116400.0
2009-11-05 11:30:00,9.7,9.71,9.54,9.57,189600.0,6.796,6.803,6.6839,6.7049,189600.0
2009-11-05 12:00:00,9.58,9.58,9.53,9.57,226600.0,6.7119,6.7119,6.6769,6.7049,226600.0
2009-11-05 12:30:00,9.57,9.68,9.56,9.68,134200.0,6.7049,6.782,6.6979,6.782,134200.0
2009-11-05 13:00:00,9.68,9.69,9.63,9.66,166400.0,6.782,6.789,6.7469,6.768,166400.0
2009-11-05 13:30:00,9.67,9.7,9.59,9.59,169400.0,6.775,6.796,6.7189,6.7189,169400.0
2009-11-05 14:00:00,9.59,9.6,9.53,9.55,293400.0,6.7189,6.7259,6.6769,6.6909,293400.0
2009-11-05 14:30:00,9.55,9.58,9.53,9.56,131800.0,6.6909,6.7119,6.6769,6.6979,131800.0
2009-11-05 15:00:00,9.56,9.6,9.53,9.57,229800.0,6.6979,6.7259,6.6769,6.7049,229800.0
2009-11-05 15:30:00,9.56,9.61,9.56,9.59,322600.0,6.6979,6.7329,6.6979,6.7189,322600.0
2009-11-06 09:30:00,9.52,9.72,9.48,9.59,168600.0,6.6699,6.81,6.6418,6.7189,168600.0
2009-11-06 10:00:00,9.6,9.64,9.48,9.48,198600.0,6.7259,6.7539,6.6418,6.6418,198600.0
2009-11-06 10:30:00,9.47,9.52,9.38,9.44,471600.0,6.6348,6.6699,6.5718,6.6138,471600.0
2009-11-06 11:00:00,9.44,9.55,9.4,9.55,508400.0,6.6138,6.6909,6.5858,6.6909,508400.0
2009-11-06 11:30:00,9.53,9.62,9.53,9.57,124600.0,6.6769,6.7399,6.6769,6.7049,124600.0
2009-11-06 12:00:00,9.56,9.6,9.55,9.56,119800.0,6.6979,6.7259,6.6909,6.6979,119800.0
2009-11-06 12:30:00,9.56,9.59,9.53,9.54,95400.0,6.6979,6.7189,6.6769,6.6839,95400.0
2009-11-06 13:00:00,9.55,9.61,9.53,9.58,80800.0,6.6909,6.7329,6.6769,6.7119,80800.0
2009-11-06 13:30:00,9.58,9.62,9.57,9.59,158400.0,6.7119,6.7399,6.7049,6.7189,158400.0
2009-11-06 14:00:00,9.59,9.59,9.53,9.55,261800.0,6.7189,6.7189,6.6769,6.6909,261800.0
2009-11-06 14:30:00,9.55,9.58,9.54,9.55,107600.0,6.6909,6.7119,6.6839,6.6909,107600.0
2009-11-06 15:00:00,9.54,9.58,9.52,9.58,227400.0,6.6839,6.7119,6.6699,6.7119,227400.0
2009-11-06 15:30:00,9.58,9.62,9.56,9.62,333200.0,6.7119,6.7399,6.6979,6.7399,333200.0
2009-11-09 09:30:00,9.71,9.82,9.71,9.79,329200.0,6.803,6.8801,6.803,6.859,329200.0
2009-11-09 10:00:00,9.8,9.87,9.79,9.84,266200.0,6.866,6.9151,6.859,6.8941,266200.0
2009-11-09 10:30:00,9.83,9.85,9.8,9.81,249400.0,6.8871,6.9011,6.866,6.873,249400.0
2009-11-09 11:00:00,9.81,9.86,9.79,9.85,202600.0,6.873,6.9081,6.859,6.9011,202600.0
2009-11-09 11:30:00,9.86,9.86,9.81,9.82,172200.0,6.9081,6.9081,6.873,6.8801,172200.0
2009-11-09 12:00:00,9.82,9.83,9.8,9.82,153200.0,6.8801,6.8871,6.866,6.8801,153200.0
2009-11-09 12:30:00,9.81,9.88,9.81,9.88,314400.0,6.873,6.9221,6.873,6.9221,314400.0
2009-11-09 13:00:00,9.88,9.89,9.84,9.85,116000.0,6.9221,6.9291,6.8941,6.9011,116000.0
2009-11-09 13:30:00,9.86,9.88,9.83,9.86,187400.0,6.9081,6.9221,6.8871,6.9081,187400.0
2009-11-09 14:00:00,9.85,9.88,9.85,9.87,89600.0,6.9011,6.9221,6.9011,6.9151,89600.0
2009-11-09 14:30:00,9.87,9.93,9.87,9.93,208800.0,6.9151,6.9571,6.9151,6.9571,208800.0
2009-11-09 15:00:00,9.93,9.99,9.93,9.97,354600.0,6.9571,6.9992,6.9571,6.9851,354600.0
2009-11-09 15:30:00,9.97,10.0,9.96,9.99,460800.0,6.9851,7.0062,6.9781,6.9992,460800.0
2009-11-10 09:30:00,9.97,10.17,9.94,10.13,313600.0,6.9851,7.1253,6.9641,7.0972,313600.0
2009-11-10 10:00:00,10.13,10.16,10.11,10.13,343200.0,7.0972,7.1183,7.0832,7.0972,343200.0
2009-11-10 10:30:00,10.13,10.13,9.97,9.99,275000.0,7.0972,7.0972,6.9851,6.9992,275000.0
2009-11-10 11:00:00,9.99,10.02,9.93,10.02,204200.0,6.9992,7.0202,6.9571,7.0202,204200.0
2009-11-10 11:30:00,10.02,10.05,9.97,10.01,114800.0,7.0202,7.0412,6.9851,7.0132,114800.0
2009-11-10 12:00:00,10.0,10.02,9.99,10.0,163400.0,7.0062,7.0202,6.9992,7.0062,163400.0
2009-11-10 12:30:00,10.0,10.02,9.99,10.01,122600.0,7.0062,7.0202,6.9992,7.0132,122600.0
2009-11-10 13:00:00,10.01,10.01,9.96,9.97,104600.0,7.0132,7.0132,6.9781,6.9851,104600.0
2009-11-10 13:30:00,9.97,10.03,9.95,10.03,140800.0,6.9851,7.0272,6.9711,7.0272,140800.0
2009-11-10 14:00:00,10.03,10.05,9.99,10.02,207200.0,7.0272,7.0412,6.9992,7.0202,207200.0
2009-11-10 14:30:00,10.02,10.09,10.02,10.08,107800.0,7.0202,7.0692,7.0202,7.0622,107800.0
2009-11-10 15:00:00,10.08,10.11,10.05,10.08,236800.0,7.0622,7.0832,7.0412,7.0622,236800.0
2009-11-10 15:30:00,10.08,10.08,10.02,10.04,394600.0,7.0622,7.0622,7.0202,7.0342,394600.0
2009-11-11 09:30:00,10.19,10.27,10.13,10.19,223800.0,7.1393,7.1953,7.0972,7.1393,223800.0
2009-11-11 10:00:00,10.18,10.3,10.17,10.27,187600.0,7.1323,7.2163,7.1253,7.1953,187600.0
2009-11-11 10:30:00,10.27,10.27,10.08,10.13,194800.0,7.1953,7.1953,7.0622,7.0972,194800.0
2009-11-11 11:00:00,10.13,10.15,10.06,10.08,120200.0,7.0972,7.1113,7.0482,7.0622,120200.0
2009-11-11 11:30:00,10.08,10.09,9.97,10.01,173400.0,7.0622,7.0692,6.9851,7.0132,173400.0
2009-11-11 12:00:00,9.99,10.03,9.95,10.03,110000.0,6.9992,7.0272,6.9711,7.0272,110000.0
2009-11-11 12:30:00,10.04,10.09,10.04,10.06,97200.0,7.0342,7.0692,7.0342,7.0482,97200.0
2009-11-11 13:00:00,10.06,10.09,10.03,10.03,52600.0,7.0482,7.0692,7.0272,7.0272,52600.0
2009-11-11 13:30:00,10.03,10.05,9.97,9.99,154400.0,7.0272,7.0412,6.9851,6.9992,154400.0
2009-11-11 14:00:00,9.99,10.02,9.97,10.01,110400.0,6.9992,7.0202,6.9851,7.0132,110400.0
2009-11-11 14:30:00,10.01,10.05,10.0,10.04,66600.0,7.0132,7.0412,7.0062,7.0342,66600.0
2009-11-11 15:00:00,10.03,10.06,10.01,10.06,119000.0,7.0272,7.0482,7.0132,7.0482,119000.0
2009-11-11 15:30:00,10.06,10.08,10.03,10.07,330200.0,7.0482,7.0622,7.0272,7.0552,330200.0
2009-11-12 09:30:00,10.1,10.16,9.98,10.15,243600.0,7.0762,7.1183,6.9922,7.1113,243600.0
2009-11-12 10:00:00,10.15,10.19,9.99,10.06,173800.0,7.1113,7.1393,6.9992,7.0482,173800.0
2009-11-12 10:30:00,10.06,10.09,10.01,10.03,72600.0,7.0482,7.0692,7.0132,7.0272,72600.0
2009-11-12 11:00:00,10.02,10.02,9.8,9.83,242600.0,7.0202,7.0202,6.866,6.8871,242600.0
2009-11-12 11:30:00,9.84,9.87,9.79,9.8,182200.0,6.8941,6.9151,6.859,6.866,182200.0
2009-11-12 12:00:00,9.8,9.87,9.79,9.87,108200.0,6.866,6.9151,6.859,6.9151,108200.0
2009-11-12 12:30:00,9.86,9.88,9.81,9.86,87400.0,6.9081,6.9221,6.873,6.9081,87400.0
2009-11-12 13:00:00,9.85,9.86,9.82,9.84,84000.0,6.9011,6.9081,6.8801,6.8941,84000.0
2009-11-12 13:30:00,9.84,9.87,9.82,9.83,69000.0,6.8941,6.9151,6.8801,6.8871,69000.0
2009-11-12 14:00:00,9.83,9.86,9.82,9.82,84600.0,6.8871,6.9081,6.8801,6.8801,84600.0
2009-11-12 14:30:00,9.83,9.84,9.8,9.8,125800.0,6.8871,6.8941,6.866,6.866,125800.0
2009-11-12 15:00:00,9.8,9.81,9.77,9.77,153200.0,6.866,6.873,6.845,6.845,153200.0
2009-11-12 15:30:00,9.78,9.79,9.74,9.78,447000.0,6.852,6.859,6.824,6.852,447000.0
2009-11-13 09:30:00,9.79,9.88,9.62,9.65,347400.0,6.859,6.9221,6.7399,6.7609,347400.0
2009-11-13 10:00:00,9.65,9.83,9.63,9.78,253800.0,6.7609,6.8871,6.7469,6.852,253800.0
2009-11-13 10:30:00,9.78,9.9,9.74,9.9,190000.0,6.852,6.9361,6.824,6.9361,190000.0
2009-11-13 11:00:00,9.89,9.9,9.81,9.83,241600.0,6.9291,6.9361,6.873,6.8871,241600.0
2009-11-13 11:30:00,9.83,9.85,9.79,9.79,248200.0,6.8871,6.9011,6.859,6.859,248200.0
2009-11-13 12:00:00,9.79,9.92,9.78,9.91,86000.0,6.859,6.9501,6.852,6.9431,86000.0
2009-11-13 12:30:00,9.92,9.93,9.85,9.86,63400.0,6.9501,6.9571,6.9011,6.9081,63400.0
2009-11-13 13:00:00,9.85,9.88,9.85,9.88,79400.0,6.9011,6.9221,6.9011,6.9221,79400.0
2009-11-13 13:30:00,9.88,9.88,9.85,9.85,86400.0,6.9221,6.9221,6.9011,6.9011,86400.0
2009-11-13 14:00:00,9.86,9.86,9.8,9.81,138400.0,6.9081,6.9081,6.866,6.873,138400.0
2009-11-13 14:30:00,9.8,9.81,9.76,9.77,204000.0,6.866,6.873,6.838,6.845,204000.0
2009-11-13 15:00:00,9.77,9.81,9.76,9.78,140800.0,6.845,6.873,6.838,6.852,140800.0
2009-11-13 15:30:00,9.78,9.84,9.77,9.83,231400.0,6.852,6.8941,6.845,6.8871,231400.0
2009-11-16 09:30:00,9.97,10.5,9.96,10.47,1049200.0,6.9851,7.3565,6.9781,7.3355,1049200.0
2009-11-16 10:00:00,10.47,10.54,10.4,10.43,832200.0,7.3355,7.3845,7.2864,7.3074,832200.0
2009-11-16 10:30:00,10.44,10.49,10.27,10.38,729200.0,7.3144,7.3495,7.1953,7.2724,729200.0
2009-11-16 11:00:00,10.38,10.39,10.33,10.35,180800.0,7.2724,7.2794,7.2374,7.2514,180800.0
2009-11-16 11:30:00,10.35,10.47,10.35,10.43,308600.0,7.2514,7.3355,7.2514,7.3074,308600.0
2009-11-16 12:00:00,10.43,10.44,10.37,10.39,234000.0,7.3074,7.3144,7.2654,7.2794,234000.0
2009-11-16 12:30:00,10.39,10.41,10.36,10.41,201000.0,7.2794,7.2934,7.2584,7.2934,201000.0
2009-11-16 13:00:00,10.4,10.42,10.38,10.4,154800.0,7.2864,7.3004,7.2724,7.2864,154800.0
2009-11-16 13:30:00,10.4,10.43,10.4,10.43,97400.0,7.2864,7.3074,7.2864,7.3074,97400.0
2009-11-16 14:00:00,10.43,10.51,10.43,10.5,307600.0,7.3074,7.3635,7.3074,7.3565,307600.0
2009-11-16 14:30:00,10.5,10.54,10.5,10.51,344000.0,7.3565,7.3845,7.3565,7.3635,344000.0
2009-11-16 15:00:00,10.51,10.52,10.42,10.44,377200.0,7.3635,7.3705,7.3004,7.3144,377200.0
2009-11-16 15:30:00,10.44,10.5,10.42,10.47,1031200.0,7.3144,7.3565,7.3004,7.3355,1031200.0
2009-11-17 09:30:00,10.47,10.54,10.37,10.51,349800.0,7.3355,7.3845,7.2654,7.3635,349800.0
2009-11-17 10:00:00,10.51,10.56,10.44,10.44,1052200.0,7.3635,7.3985,7.3144,7.3144,1052200.0
2009-11-17 10:30:00,10.44,10.44,10.15,10.22,483000.0,7.3144,7.3144,7.1113,7.1603,483000.0
2009-11-17 11:00:00,10.22,10.27,10.17,10.18,249200.0,7.1603,7.1953,7.1253,7.1323,249200.0
2009-11-17 11:30:00,10.18,10.26,10.15,10.25,247600.0,7.1323,7.1883,7.1113,7.1813,247600.0
2009-11-17 12:00:00,10.26,10.32,10.26,10.31,185800.0,7.1883,7.2304,7.1883,7.2234,185800.0
2009-11-17 12:30:00,10.31,10.38,10.3,10.3,286000.0,7.2234,7.2724,7.2163,7.2163,286000.0
2009-11-17 13:00:00,10.3,10.35,10.27,10.33,324200.0,7.2163,7.2514,7.1953,7.2374,324200.0
2009-11-17 13:30:00,10.33,10.37,10.33,10.36,290200.0,7.2374,7.2654,7.2374,7.2584,290200.0
2009-11-17 14:00:00,10.36,10.4,10.34,10.4,384400.0,7.2584,7.2864,7.2444,7.2864,384400.0
2009-11-17 14:30:00,10.4,10.43,10.39,10.43,328200.0,7.2864,7.3074,7.2794,7.3074,328200.0
2009-11-17 15:00:00,10.43,10.47,10.4,10.44,555800.0,7.3074,7.3355,7.2864,7.3144,555800.0
2009-11-17 15:30:00,10.44,10.47,10.42,10.46,821400.0,7.3144,7.3355,7.3004,7.3284,821400.0
2009-11-18 09:30:00,10.45,10.55,10.35,10.37,662600.0,7.3214,7.3915,7.2514,7.2654,662600.0
2009-11-18 10:00:00,10.37,10.47,10.33,10.34,809000.0,7.2654,7.3355,7.2374,7.2444,809000.0
2009-11-18 10:30:00,10.34,10.4,10.33,10.4,349800.0,7.2444,7.2864,7.2374,7.2864,349800.0
2009-11-18 11:00:00,10.4,10.41,10.33,10.38,333200.0,7.2864,7.2934,7.2374,7.2724,333200.0
2009-11-18 11:30:00,10.38,10.38,10.32,10.33,190400.0,7.2724,7.2724,7.2304,7.2374,190400.0
2009-11-18 12:00:00,10.34,10.37,10.29,10.36,564200.0,7.2444,7.2654,7.2093,7.2584,564200.0
2009-11-18 12:30:00,10.36,10.4,10.34,10.38,422200.0,7.2584,7.2864,7.2444,7.2724,422200.0
2009-11-18 13:00:00,10.38,10.42,10.32,10.37,585200.0,7.2724,7.3004,7.2304,7.2654,585200.0
2009-11-18 13:30:00,10.38,10.4,10.31,10.31,400000.0,7.2724,7.2864,7.2234,7.2234,400000.0
2009-11-18 14:00:00,10.31,10.36,10.29,10.32,302800.0,7.2234,7.2584,7.2093,7.2304,302800.0
2009-11-18 14:30:00,10.33,10.37,10.31,10.34,291400.0,7.2374,7.2654,7.2234,7.2444,291400.0
2009-11-18 15:00:00,10.35,10.44,10.34,10.43,588200.0,7.2514,7.3144,7.2444,7.3074,588200.0
2009-11-18 15:30:00,10.43,10.53,10.43,10.51,1303800.0,7.3074,7.3775,7.3074,7.3635,1303800.0
2009-11-19 09:30:00,10.88,10.99,10.45,10.46,2940600.0,7.6227,7.6998,7.3214,7.3284,2940600.0
2009-11-19 10:00:00,10.46,10.92,10.46,10.86,2081600.0,7.3284,7.6507,7.3284,7.6087,2081600.0
2009-11-19 10:30:00,10.86,10.93,10.8,10.84,1747000.0,7.6087,7.6577,7.5667,7.5947,1747000.0
2009-11-19 11:00:00,10.84,10.9,10.8,10.87,629800.0,7.5947,7.6367,7.5667,7.6157,629800.0
2009-11-19 11:30:00,10.88,10.92,10.81,10.88,762000.0,7.6227,7.6507,7.5737,7.6227,762000.0
2009-11-19 12:00:00,10.88,10.97,10.88,10.91,597000.0,7.6227,7.6858,7.6227,7.6437,597000.0
2009-11-19 12:30:00,10.91,10.93,10.85,10.87,538000.0,7.6437,7.6577,7.6017,7.6157,538000.0
2009-11-19 13:00:00,10.87,10.91,10.87,10.88,357600.0,7.6157,7.6437,7.6157,7.6227,357600.0
2009-11-19 13:30:00,10.88,10.95,10.88,10.88,505000.0,7.6227,7.6717,7.6227,7.6227,505000.0
2009-11-19 14:00:00,10.88,10.98,10.88,10.95,356000.0,7.6227,7.6928,7.6227,7.6717,356000.0
2009-11-19 14:30:00,10.95,11.09,10.95,11.09,859400.0,7.6717,7.7698,7.6717,7.7698,859400.0
2009-11-19 15:00:00,11.08,11.09,10.99,11.02,790600.0,7.7628,7.7698,7.6998,7.7208,790600.0
2009-11-19 15:30:00,11.02,11.05,10.99,11.03,1652400.0,7.7208,7.7418,7.6998,7.7278,1652400.0
2009-11-20 09:30:00,10.92,11.21,10.89,10.92,1350200.0,7.6507,7.8539,7.6297,7.6507,1350200.0
2009-11-20 10:00:00,10.91,11.03,10.87,11.01,373200.0,7.6437,7.7278,7.6157,7.7138,373200.0
2009-11-20 10:30:00,11.01,11.02,10.88,10.95,308400.0,7.7138,7.7208,7.6227,7.6717,308400.0
2009-11-20 11:00:00,10.95,10.99,10.92,10.92,242200.0,7.6717,7.6998,7.6507,7.6507,242200.0
2009-11-20 11:30:00,10.92,10.95,10.88,10.93,159800.0,7.6507,7.6717,7.6227,7.6577,159800.0
2009-11-20 12:00:00,10.93,10.93,10.78,10.79,248200.0,7.6577,7.6577,7.5526,7.5597,248200.0
2009-11-20 12:30:00,10.79,10.79,10.74,10.75,373200.0,7.5597,7.5597,7.5246,7.5316,373200.0
2009-11-20 13:00:00,10.75,10.85,10.74,10.84,185400.0,7.5316,7.6017,7.5246,7.5947,185400.0
2009-11-20 13:30:00,10.84,10.9,10.84,10.87,165400.0,7.5947,7.6367,7.5947,7.6157,165400.0
2009-11-20 14:00:00,10.87,10.94,10.86,10.94,378400.0,7.6157,7.6647,7.6087,7.6647,378400.0
2009-11-20 14:30:00,10.94,10.95,10.9,10.93,391200.0,7.6647,7.6717,7.6367,7.6577,391200.0
2009-11-20 15:00:00,10.92,10.94,10.92,10.94,300400.0,7.6507,7.6647,7.6507,7.6647,300400.0
2009-11-20 15:30:00,10.94,10.99,10.89,10.92,1056600.0,7.6647,7.6998,7.6297,7.6507,1056600.0
2009-11-23 09:30:00,11.12,11.13,11.02,11.11,929800.0,7.7909,7.7979,7.7208,7.7838,929800.0
2009-11-23 10:00:00,11.11,11.15,11.09,11.09,713200.0,7.7838,7.8119,7.7698,7.7698,713200.0
2009-11-23 10:30:00,11.09,11.09,11.06,11.08,649400.0,7.7698,7.7698,7.7488,7.7628,649400.0
2009-11-23 11:00:00,11.07,11.13,11.06,11.06,512000.0,7.7558,7.7979,7.7488,7.7488,512000.0
2009-11-23 11:30:00,11.07,11.1,11.04,11.05,286800.0,7.7558,7.7768,7.7348,7.7418,286800.0
2009-11-23 12:00:00,11.05,11.09,10.96,10.96,433600.0,7.7418,7.7698,7.6788,7.6788,433600.0
2009-11-23 12:30:00,10.96,10.97,10.92,10.95,248400.0,7.6788,7.6858,7.6507,7.6717,248400.0
2009-11-23 13:00:00,10.95,10.96,10.94,10.95,157200.0,7.6717,7.6788,7.6647,7.6717,157200.0
2009-11-23 13:30:00,10.94,10.99,10.93,10.95,202400.0,7.6647,7.6998,7.6577,7.6717,202400.0
2009-11-23 14:00:00,10.95,10.96,10.89,10.91,362400.0,7.6717,7.6788,7.6297,7.6437,362400.0
2009-11-23 14:30:00,10.91,10.97,10.91,10.95,239800.0,7.6437,7.6858,7.6437,7.6717,239800.0
2009-11-23 15:00:00,10.95,10.97,10.92,10.92,362200.0,7.6717,7.6858,7.6507,7.6507,362200.0
2009-11-23 15:30:00,10.92,10.93,10.88,10.92,784600.0,7.6507,7.6577,7.6227,7.6507,784600.0
2009-11-24 09:30:00,10.88,10.92,10.68,10.72,425800.0,7.6227,7.6507,7.4826,7.5106,425800.0
2009-11-24 10:00:00,10.74,10.81,10.72,10.79,583800.0,7.5246,7.5737,7.5106,7.5597,583800.0
2009-11-24 10:30:00,10.79,10.88,10.77,10.88,430400.0,7.5597,7.6227,7.5456,7.6227,430400.0
2009-11-24 11:00:00,10.87,10.88,10.77,10.77,387400.0,7.6157,7.6227,7.5456,7.5456,387400.0
2009-11-24 11:30:00,10.78,10.79,10.72,10.74,273000.0,7.5526,7.5597,7.5106,7.5246,273000.0
2009-11-24 12:00:00,10.75,10.76,10.72,10.74,226200.0,7.5316,7.5386,7.5106,7.5246,226200.0
2009-11-24 12:30:00,10.74,10.77,10.73,10.76,247000.0,7.5246,7.5456,7.5176,7.5386,247000.0
2009-11-24 13:00:00,10.76,10.77,10.65,10.65,470200.0,7.5386,7.5456,7.4616,7.4616,470200.0
2009-11-24 13:30:00,10.65,10.66,10.63,10.65,358800.0,7.4616,7.4686,7.4476,7.4616,358800.0
2009-11-24 14:00:00,10.65,10.7,10.62,10.65,746400.0,7.4616,7.4966,7.4405,7.4616,746400.0
2009-11-24 14:30:00,10.65,10.74,10.63,10.69,462400.0,7.4616,7.5246,7.4476,7.4896,462400.0
2009-11-24 15:00:00,10.69,10.72,10.63,10.64,427200.0,7.4896,7.5106,7.4476,7.4546,427200.0
2009-11-24 15:30:00,10.64,10.65,10.56,10.61,1424600.0,7.4546,7.4616,7.3985,7.4335,1424600.0
2009-11-25 09:30:00,10.68,10.75,10.56,10.66,298600.0,7.4826,7.5316,7.3985,7.4686,298600.0
2009-11-25 10:00:00,10.66,10.78,10.65,10.67,696400.0,7.4686,7.5526,7.4616,7.4756,696400.0
2009-11-25 10:30:00,10.67,10.76,10.65,10.72,356800.0,7.4756,7.5386,7.4616,7.5106,356800.0
2009-11-25 11:00:00,10.72,10.8,10.7,10.78,459600.0,7.5106,7.5667,7.4966,7.5526,459600.0
2009-11-25 11:30:00,10.78,10.79,10.74,10.74,207600.0,7.5526,7.5597,7.5246,7.5246,207600.0
2009-11-25 12:00:00,10.75,10.77,10.72,10.72,189400.0,7.5316,7.5456,7.5106,7.5106,189400.0
2009-11-25 12:30:00,10.72,10.72,10.68,10.69,253000.0,7.5106,7.5106,7.4826,7.4896,253000.0
2009-11-25 13:00:00,10.69,10.7,10.66,10.67,217200.0,7.4896,7.4966,7.4686,7.4756,217200.0
2009-11-25 13:30:00,10.67,10.68,10.65,10.65,227000.0,7.4756,7.4826,7.4616,7.4616,227000.0
2009-11-25 14:00:00,10.65,10.65,10.59,10.6,396200.0,7.4616,7.4616,7.4195,7.4265,396200.0
2009-11-25 14:30:00,10.6,10.63,10.6,10.61,428800.0,7.4265,7.4476,7.4265,7.4335,428800.0
2009-11-25 15:00:00,10.61,10.65,10.6,10.61,349600.0,7.4335,7.4616,7.4265,7.4335,349600.0
2009-11-25 15:30:00,10.61,10.65,10.6,10.63,851800.0,7.4335,7.4616,7.4265,7.4476,851800.0
2009-11-27 09:30:00,10.3,10.38,10.06,10.35,381000.0,7.2163,7.2724,7.0482,7.2514,381000.0
2009-11-27 10:00:00,10.35,10.49,10.34,10.45,341400.0,7.2514,7.3495,7.2444,7.3214,341400.0
2009-11-27 10:30:00,10.45,10.58,10.44,10.54,226600.0,7.3214,7.4125,7.3144,7.3845,226600.0
2009-11-27 11:00:00,10.54,10.61,10.46,10.47,200800.0,7.3845,7.4335,7.3284,7.3355,200800.0
2009-11-27 11:30:00,10.47,10.54,10.45,10.52,252800.0,7.3355,7.3845,7.3214,7.3705,252800.0
2009-11-27 12:00:00,10.53,10.56,10.49,10.52,294600.0,7.3775,7.3985,7.3495,7.3705,294600.0
2009-11-27 12:30:00,10.52,10.54,10.44,10.44,373200.0,7.3705,7.3845,7.3144,7.3144,373200.0
2009-11-30 09:30:00,10.39,10.43,10.14,10.28,433200.0,7.2794,7.3074,7.1042,7.2023,433200.0
2009-11-30 10:00:00,10.27,10.4,10.27,10.39,255400.0,7.1953,7.2864,7.1953,7.2794,255400.0
2009-11-30 10:30:00,10.38,10.42,10.22,10.27,284400.0,7.2724,7.3004,7.1603,7.1953,284400.0
2009-11-30 11:00:00,10.26,10.26,10.14,10.15,272000.0,7.1883,7.1883,7.1042,7.1113,272000.0
2009-11-30 11:30:00,10.15,10.19,10.12,10.18,235400.0,7.1113,7.1393,7.0902,7.1323,235400.0
2009-11-30 12:00:00,10.18,10.28,10.18,10.26,255600.0,7.1323,7.2023,7.1323,7.1883,255600.0
2009-11-30 12:30:00,10.26,10.27,10.19,10.22,372000.0,7.1883,7.1953,7.1393,7.1603,372000.0
2009-11-30 13:00:00,10.22,10.26,10.2,10.26,169800.0,7.1603,7.1883,7.1463,7.1883,169800.0
2009-11-30 13:30:00,10.27,10.31,10.23,10.27,257800.0,7.1953,7.2234,7.1673,7.1953,257800.0
2009-11-30 14:00:00,10.27,10.28,10.21,10.21,266000.0,7.1953,7.2023,7.1533,7.1533,266000.0
2009-11-30 14:30:00,10.22,10.24,10.2,10.21,300400.0,7.1603,7.1743,7.1463,7.1533,300400.0
2009-11-30 15:00:00,10.2,10.21,10.17,10.18,603600.0,7.1463,7.1533,7.1253,7.1323,603600.0
2009-11-30 15:30:00,10.17,10.19,10.15,10.17,1015400.0,7.1253,7.1393,7.1113,7.1253,1015400.0
2009-12-01 09:30:00,10.37,10.62,10.37,10.45,642800.0,7.2654,7.4405,7.2654,7.3214,642800.0
2009-12-01 10:00:00,10.45,10.52,10.38,10.47,540600.0,7.3214,7.3705,7.2724,7.3355,540600.0
2009-12-01 10:30:00,10.47,10.55,10.47,10.53,323200.0,7.3355,7.3915,7.3355,7.3775,323200.0
2009-12-01 11:00:00,10.52,10.56,10.49,10.56,291000.0,7.3705,7.3985,7.3495,7.3985,291000.0
2009-12-01 11:30:00,10.56,10.61,10.53,10.53,243800.0,7.3985,7.4335,7.3775,7.3775,243800.0
2009-12-01 12:00:00,10.53,10.6,10.53,10.55,310600.0,7.3775,7.4265,7.3775,7.3915,310600.0
2009-12-01 12:30:00,10.55,10.56,10.53,10.54,208800.0,7.3915,7.3985,7.3775,7.3845,208800.0
2009-12-01 13:00:00,10.54,10.6,10.53,10.6,177800.0,7.3845,7.4265,7.3775,7.4265,177800.0
2009-12-01 13:30:00,10.61,10.66,10.6,10.65,163400.0,7.4335,7.4686,7.4265,7.4616,163400.0
2009-12-01 14:00:00,10.65,10.66,10.65,10.65,123600.0,7.4616,7.4686,7.4616,7.4616,123600.0
2009-12-01 14:30:00,10.65,10.68,10.61,10.62,681400.0,7.4616,7.4826,7.4335,7.4405,681400.0
2009-12-01 15:00:00,10.62,10.65,10.62,10.64,335200.0,7.4405,7.4616,7.4405,7.4546,335200.0
2009-12-01 15:30:00,10.64,10.64,10.59,10.61,908200.0,7.4546,7.4546,7.4195,7.4335,908200.0
2009-12-02 09:30:00,10.59,10.71,10.53,10.65,381800.0,7.4195,7.5036,7.3775,7.4616,381800.0
2009-12-02 10:00:00,10.64,10.83,10.64,10.81,317800.0,7.4546,7.5877,7.4546,7.5737,317800.0
2009-12-02 10:30:00,10.81,10.88,10.8,10.87,313800.0,7.5737,7.6227,7.5667,7.6157,313800.0
2009-12-02 11:00:00,10.87,10.87,10.69,10.72,482800.0,7.6157,7.6157,7.4896,7.5106,482800.0
2009-12-02 11:30:00,10.72,10.78,10.72,10.77,193200.0,7.5106,7.5526,7.5106,7.5456,193200.0
2009-12-02 12:00:00,10.78,10.79,10.61,10.65,265000.0,7.5526,7.5597,7.4335,7.4616,265000.0
2009-12-02 12:30:00,10.65,10.66,10.62,10.65,183400.0,7.4616,7.4686,7.4405,7.4616,183400.0
2009-12-02 13:00:00,10.65,10.67,10.63,10.63,116200.0,7.4616,7.4756,7.4476,7.4476,116200.0
2009-12-02 13:30:00,10.63,10.68,10.63,10.66,131400.0,7.4476,7.4826,7.4476,7.4686,131400.0
2009-12-02 14:00:00,10.67,10.69,10.63,10.63,217400.0,7.4756,7.4896,7.4476,7.4476,217400.0
2009-12-02 14:30:00,10.63,10.65,10.62,10.63,184400.0,7.4476,7.4616,7.4405,7.4476,184400.0
2009-12-02 15:00:00,10.63,10.65,10.6,10.6,299200.0,7.4476,7.4616,7.4265,7.4265,299200.0
2009-12-02 15:30:00,10.6,10.64,10.59,10.62,437800.0,7.4265,7.4546,7.4195,7.4405,437800.0
2009-12-03 09:30:00,10.67,10.72,10.47,10.68,679200.0,7.4756,7.5106,7.3355,7.4826,679200.0
2009-12-03 10:00:00,10.68,10.69,10.47,10.5,863600.0,7.4826,7.4896,7.3355,7.3565,863600.0
2009-12-03 10:30:00,10.51,10.58,10.47,10.55,244000.0,7.3635,7.4125,7.3355,7.3915,244000.0
2009-12-03 11:00:00,10.55,10.58,10.52,10.56,265600.0,7.3915,7.4125,7.3705,7.3985,265600.0
2009-12-03 11:30:00,10.56,10.62,10.56,10.6,477000.0,7.3985,7.4405,7.3985,7.4265,477000.0
2009-12-03 12:00:00,10.61,10.69,10.59,10.65,584600.0,7.4335,7.4896,7.4195,7.4616,584600.0
2009-12-03 12:30:00,10.65,10.69,10.65,10.68,274000.0,7.4616,7.4896,7.4616,7.4826,274000.0
2009-12-03 13:00:00,10.67,10.68,10.63,10.64,198000.0,7.4756,7.4826,7.4476,7.4546,198000.0
2009-12-03 13:30:00,10.65,10.69,10.64,10.69,229200.0,7.4616,7.4896,7.4546,7.4896,229200.0
2009-12-03 14:00:00,10.69,10.71,10.65,10.65,249400.0,7.4896,7.5036,7.4616,7.4616,249400.0
2009-12-03 14:30:00,10.65,10.69,10.64,10.68,281800.0,7.4616,7.4896,7.4546,7.4826,281800.0
2009-12-03 15:00:00,10.68,10.7,10.68,10.69,308200.0,7.4826,7.4966,7.4826,7.4896,308200.0
2009-12-03 15:30:00,10.69,10.71,10.56,10.56,651200.0,7.4896,7.5036,7.3985,7.3985,651200.0
2009-12-04 09:30:00,10.74,11.01,10.71,10.9,769200.0,7.5246,7.7138,7.5036,7.6367,769200.0
2009-12-04 10:00:00,10.9,10.9,10.7,10.73,805000.0,7.6367,7.6367,7.4966,7.5176,805000.0
2009-12-04 10:30:00,10.73,10.81,10.72,10.75,530000.0,7.5176,7.5737,7.5106,7.5316,530000.0
2009-12-04 11:00:00,10.75,10.75,10.62,10.62,164800.0,7.5316,7.5316,7.4405,7.4405,164800.0
2009-12-04 11:30:00,10.6,10.65,10.49,10.64,561800.0,7.4265,7.4616,7.3495,7.4546,561800.0
2009-12-04 12:00:00,10.65,10.69,10.61,10.67,303800.0,7.4616,7.4896,7.4335,7.4756,303800.0
2009-12-04 12:30:00,10.68,10.77,10.68,10.74,250200.0,7.4826,7.5456,7.4826,7.5246,250200.0
2009-12-04 13:00:00,10.74,10.76,10.71,10.71,411600.0,7.5246,7.5386,7.5036,7.5036,411600.0
2009-12-04 13:30:00,10.71,10.74,10.62,10.63,182800.0,7.5036,7.5246,7.4405,7.4476,182800.0
2009-12-04 14:00:00,10.65,10.66,10.59,10.63,327200.0,7.4616,7.4686,7.4195,7.4476,327200.0
2009-12-04 14:30:00,10.63,10.73,10.63,10.72,404600.0,7.4476,7.5176,7.4476,7.5106,404600.0
2009-12-04 15:00:00,10.71,10.75,10.69,10.71,429600.0,7.5036,7.5316,7.4896,7.5036,429600.0
2009-12-04 15:30:00,10.71,10.76,10.69,10.75,748200.0,7.5036,7.5386,7.4896,7.5316,748200.0
2009-12-07 09:30:00,10.69,10.98,10.68,10.98,328000.0,7.4896,7.6928,7.4826,7.6928,328000.0
2009-12-07 10:00:00,10.97,10.97,10.81,10.84,398200.0,7.6858,7.6858,7.5737,7.5947,398200.0
2009-12-07 10:30:00,10.85,10.85,10.8,10.83,218800.0,7.6017,7.6017,7.5667,7.5877,218800.0
2009-12-07 11:00:00,10.83,10.83,10.71,10.72,278400.0,7.5877,7.5877,7.5036,7.5106,278400.0
2009-12-07 11:30:00,10.72,10.74,10.7,10.72,309800.0,7.5106,7.5246,7.4966,7.5106,309800.0
2009-12-07 12:00:00,10.71,10.74,10.7,10.71,207800.0,7.5036,7.5246,7.4966,7.5036,207800.0
2009-12-07 12:30:00,10.71,10.72,10.65,10.68,320400.0,7.5036,7.5106,7.4616,7.4826,320400.0
2009-12-07 13:00:00,10.68,10.73,10.67,10.7,179800.0,7.4826,7.5176,7.4756,7.4966,179800.0
2009-12-07 13:30:00,10.7,10.72,10.67,10.68,200200.0,7.4966,7.5106,7.4756,7.4826,200200.0
2009-12-07 14:00:00,10.68,10.7,10.67,10.69,161600.0,7.4826,7.4966,7.4756,7.4896,161600.0
2009-12-07 14:30:00,10.68,10.68,10.57,10.6,353600.0,7.4826,7.4826,7.4055,7.4265,353600.0
2009-12-07 15:00:00,10.61,10.65,10.59,10.64,386800.0,7.4335,7.4616,7.4195,7.4546,386800.0
2009-12-07 15:30:00,10.63,10.65,10.56,10.58,1008000.0,7.4476,7.4616,7.3985,7.4125,1008000.0
2009-12-08 09:30:00,10.5,10.5,10.31,10.42,223400.0,7.3565,7.3565,7.2234,7.3004,223400.0
2009-12-08 10:00:00,10.42,10.56,10.41,10.55,395000.0,7.3004,7.3985,7.2934,7.3915,395000.0
2009-12-08 10:30:00,10.56,10.58,10.42,10.49,298800.0,7.3985,7.4125,7.3004,7.3495,298800.0
2009-12-08 11:00:00,10.49,10.61,10.49,10.51,370200.0,7.3495,7.4335,7.3495,7.3635,370200.0
2009-12-08 11:30:00,10.51,10.54,10.47,10.51,228200.0,7.3635,7.3845,7.3355,7.3635,228200.0
2009-12-08 12:00:00,10.5,10.51,10.43,10.44,216200.0,7.3565,7.3635,7.3074,7.3144,216200.0
2009-12-08 12:30:00,10.44,10.5,10.43,10.5,236600.0,7.3144,7.3565,7.3074,7.3565,236600.0
2009-12-08 13:00:00,10.5,10.51,10.46,10.47,287600.0,7.3565,7.3635,7.3284,7.3355,287600.0
2009-12-08 13:30:00,10.47,10.52,10.47,10.52,243600.0,7.3355,7.3705,7.3355,7.3705,243600.0
2009-12-08 14:00:00,10.52,10.54,10.49,10.51,244800.0,7.3705,7.3845,7.3495,7.3635,244800.0
2009-12-08 14:30:00,10.51,10.53,10.45,10.45,282800.0,7.3635,7.3775,7.3214,7.3214,282800.0
2009-12-08 15:00:00,10.45,10.51,10.44,10.5,226400.0,7.3214,7.3635,7.3144,7.3565,226400.0
2009-12-08 15:30:00,10.5,10.53,10.46,10.47,485400.0,7.3565,7.3775,7.3284,7.3355,485400.0
2009-12-09 09:30:00,10.46,10.48,10.25,10.47,328600.0,7.3284,7.3425,7.1813,7.3355,328600.0
2009-12-09 10:00:00,10.47,10.5,10.41,10.47,204200.0,7.3355,7.3565,7.2934,7.3355,204200.0
2009-12-09 10:30:00,10.47,10.54,10.41,10.49,310600.0,7.3355,7.3845,7.2934,7.3495,310600.0
2009-12-09 11:00:00,10.49,10.51,10.45,10.45,164400.0,7.3495,7.3635,7.3214,7.3214,164400.0
2009-12-09 11:30:00,10.45,10.46,10.38,10.42,158400.0,7.3214,7.3284,7.2724,7.3004,158400.0
2009-12-09 12:00:00,10.42,10.5,10.38,10.49,171600.0,7.3004,7.3565,7.2724,7.3495,171600.0
2009-12-09 12:30:00,10.49,10.51,10.43,10.45,172000.0,7.3495,7.3635,7.3074,7.3214,172000.0
2009-12-09 13:00:00,10.45,10.46,10.4,10.43,146800.0,7.3214,7.3284,7.2864,7.3074,146800.0
2009-12-09 13:30:00,10.44,10.46,10.4,10.41,117200.0,7.3144,7.3284,7.2864,7.2934,117200.0
2009-12-09 14:00:00,10.42,10.46,10.4,10.44,113200.0,7.3004,7.3284,7.2864,7.3144,113200.0
2009-12-09 14:30:00,10.44,10.49,10.43,10.48,120000.0,7.3144,7.3495,7.3074,7.3425,120000.0
2009-12-09 15:00:00,10.47,10.54,10.47,10.51,314600.0,7.3355,7.3845,7.3355,7.3635,314600.0
2009-12-09 15:30:00,10.51,10.58,10.5,10.53,613400.0,7.3635,7.4125,7.3565,7.3775,613400.0
2009-12-10 09:30:00,10.64,10.79,10.61,10.61,178200.0,7.4546,7.5597,7.4335,7.4335,178200.0
2009-12-10 10:00:00,10.61,10.71,10.55,10.65,262400.0,7.4335,7.5036,7.3915,7.4616,262400.0
2009-12-10 10:30:00,10.66,10.72,10.63,10.71,260200.0,7.4686,7.5106,7.4476,7.5036,260200.0
2009-12-10 11:00:00,10.71,10.78,10.71,10.74,296400.0,7.5036,7.5526,7.5036,7.5246,296400.0
2009-12-10 11:30:00,10.74,10.81,10.74,10.8,332000.0,7.5246,7.5737,7.5246,7.5667,332000.0
2009-12-10 12:00:00,10.81,10.83,10.73,10.77,255000.0,7.5737,7.5877,7.5176,7.5456,255000.0
2009-12-10 12:30:00,10.77,10.77,10.72,10.74,272200.0,7.5456,7.5456,7.5106,7.5246,272200.0
2009-12-10 13:00:00,10.73,10.73,10.66,10.68,210800.0,7.5176,7.5176,7.4686,7.4826,210800.0
2009-12-10 13:30:00,10.68,10.7,10.64,10.7,187600.0,7.4826,7.4966,7.4546,7.4966,187600.0
2009-12-10 14:00:00,10.7,10.79,10.69,10.76,267600.0,7.4966,7.5597,7.4896,7.5386,267600.0
2009-12-10 14:30:00,10.76,10.77,10.71,10.71,157600.0,7.5386,7.5456,7.5036,7.5036,157600.0
2009-12-10 15:00:00,10.71,10.74,10.68,10.7,436800.0,7.5036,7.5246,7.4826,7.4966,436800.0
2009-12-10 15:30:00,10.71,10.74,10.69,10.71,848800.0,7.5036,7.5246,7.4896,7.5036,848800.0
2009-12-11 09:30:00,10.74,10.96,10.74,10.9,273600.0,7.5246,7.6788,7.5246,7.6367,273600.0
2009-12-11 10:00:00,10.9,10.94,10.84,10.86,288200.0,7.6367,7.6647,7.5947,7.6087,288200.0
2009-12-11 10:30:00,10.86,10.97,10.86,10.95,299600.0,7.6087,7.6858,7.6087,7.6717,299600.0
2009-12-11 11:00:00,10.96,10.98,10.92,10.95,485600.0,7.6788,7.6928,7.6507,7.6717,485600.0
2009-12-11 11:30:00,10.95,11.0,10.93,10.94,474200.0,7.6717,7.7068,7.6577,7.6647,474200.0
2009-12-11 12:00:00,10.94,10.97,10.92,10.92,191400.0,7.6647,7.6858,7.6507,7.6507,191400.0
2009-12-11 12:30:00,10.92,10.92,10.86,10.87,182600.0,7.6507,7.6507,7.6087,7.6157,182600.0
2009-12-11 13:00:00,10.87,10.88,10.84,10.88,158000.0,7.6157,7.6227,7.5947,7.6227,158000.0
2009-12-11 13:30:00,10.87,10.91,10.86,10.89,150200.0,7.6157,7.6437,7.6087,7.6297,150200.0
2009-12-11 14:00:00,10.88,10.9,10.86,10.89,158600.0,7.6227,7.6367,7.6087,7.6297,158600.0
2009-12-11 14:30:00,10.88,10.93,10.88,10.93,271800.0,7.6227,7.6577,7.6227,7.6577,271800.0
2009-12-11 15:00:00,10.93,10.97,10.92,10.97,315200.0,7.6577,7.6858,7.6507,7.6858,315200.0
2009-12-11 15:30:00,10.97,10.99,10.94,10.99,843000.0,7.6858,7.6998,7.6647,7.6998,843000.0
2009-12-14 09:30:00,11.1,11.1,10.95,11.04,923200.0,7.7768,7.7768,7.6717,7.7348,923200.0
2009-12-14 10:00:00,11.04,11.06,10.95,10.99,449400.0,7.7348,7.7488,7.6717,7.6998,449400.0
2009-12-14 10:30:00,10.99,11.03,10.93,11.01,213600.0,7.6998,7.7278,7.6577,7.7138,213600.0
2009-12-14 11:00:00,11.01,11.07,10.99,11.06,290600.0,7.7138,7.7558,7.6998,7.7488,290600.0
2009-12-14 11:30:00,11.05,11.05,11.01,11.03,168600.0,7.7418,7.7418,7.7138,7.7278,168600.0
2009-12-14 12:00:00,11.03,11.05,11.01,11.05,114400.0,7.7278,7.7418,7.7138,7.7418,114400.0
2009-12-14 12:30:00,11.05,11.09,11.04,11.05,172400.0,7.7418,7.7698,7.7348,7.7418,172400.0
2009-12-14 13:00:00,11.05,11.05,11.01,11.02,86800.0,7.7418,7.7418,7.7138,7.7208,86800.0
2009-12-14 13:30:00,11.02,11.04,11.01,11.04,85400.0,7.7208,7.7348,7.7138,7.7348,85400.0
2009-12-14 14:00:00,11.04,11.04,10.99,11.01,127600.0,7.7348,7.7348,7.6998,7.7138,127600.0
2009-12-14 14:30:00,11.01,11.06,11.01,11.03,190800.0,7.7138,7.7488,7.7138,7.7278,190800.0
2009-12-14 15:00:00,11.03,11.07,11.02,11.02,254400.0,7.7278,7.7558,7.7208,7.7208,254400.0
2009-12-14 15:30:00,11.02,11.05,11.01,11.01,564800.0,7.7208,7.7418,7.7138,7.7138,564800.0
2009-12-15 09:30:00,10.93,11.0,10.92,10.97,289000.0,7.6577,7.7068,7.6507,7.6858,289000.0
2009-12-15 10:00:00,10.97,11.03,10.95,10.99,249000.0,7.6858,7.7278,7.6717,7.6998,249000.0
2009-12-15 10:30:00,10.99,11.02,10.97,10.99,199400.0,7.6998,7.7208,7.6858,7.6998,199400.0
2009-12-15 11:00:00,10.99,11.0,10.94,10.96,141800.0,7.6998,7.7068,7.6647,7.6788,141800.0
2009-12-15 11:30:00,10.96,10.99,10.95,10.98,97800.0,7.6788,7.6998,7.6717,7.6928,97800.0
2009-12-15 12:00:00,10.97,11.0,10.95,10.97,127600.0,7.6858,7.7068,7.6717,7.6858,127600.0
2009-12-15 12:30:00,10.97,10.99,10.95,10.97,102200.0,7.6858,7.6998,7.6717,7.6858,102200.0
2009-12-15 13:00:00,10.97,10.97,10.95,10.97,132600.0,7.6858,7.6858,7.6717,7.6858,132600.0
2009-12-15 13:30:00,10.97,10.97,10.92,10.97,112800.0,7.6858,7.6858,7.6507,7.6858,112800.0
2009-12-15 14:00:00,10.97,10.98,10.96,10.97,250600.0,7.6858,7.6928,7.6788,7.6858,250600.0
2009-12-15 14:30:00,10.97,11.03,10.97,11.02,227400.0,7.6858,7.7278,7.6858,7.7208,227400.0
2009-12-15 15:00:00,11.02,11.05,11.0,11.03,279600.0,7.7208,7.7418,7.7068,7.7278,279600.0
2009-12-15 15:30:00,11.03,11.03,10.97,11.0,633400.0,7.7278,7.7278,7.6858,7.7068,633400.0
2009-12-16 09:30:00,11.03,11.08,10.99,11.03,247800.0,7.7278,7.7628,7.6998,7.7278,247800.0
2009-12-16 10:00:00,11.04,11.06,10.99,11.0,194000.0,7.7348,7.7488,7.6998,7.7068,194000.0
2009-12-16 10:30:00,11.0,11.06,10.99,11.03,205200.0,7.7068,7.7488,7.6998,7.7278,205200.0
2009-12-16 11:00:00,11.03,11.06,11.02,11.04,179200.0,7.7278,7.7488,7.7208,7.7348,179200.0
2009-12-16 11:30:00,11.04,11.06,10.97,10.98,213400.0,7.7348,7.7488,7.6858,7.6928,213400.0
2009-12-16 12:00:00,10.98,10.99,10.95,10.95,240000.0,7.6928,7.6998,7.6717,7.6717,240000.0
2009-12-16 12:30:00,10.95,10.99,10.93,10.99,224400.0,7.6717,7.6998,7.6577,7.6998,224400.0
2009-12-16 13:00:00,10.99,11.05,10.97,11.03,238200.0,7.6998,7.7418,7.6858,7.7278,238200.0
2009-12-16 13:30:00,11.03,11.06,11.02,11.04,187200.0,7.7278,7.7488,7.7208,7.7348,187200.0
2009-12-16 14:00:00,11.04,11.06,10.99,11.05,231200.0,7.7348,7.7488,7.6998,7.7418,231200.0
2009-12-16 14:30:00,11.05,11.06,10.97,10.97,250800.0,7.7418,7.7488,7.6858,7.6858,250800.0
2009-12-16 15:00:00,10.96,10.98,10.92,10.92,399400.0,7.6788,7.6928,7.6507,7.6507,399400.0
2009-12-16 15:30:00,10.92,10.94,10.88,10.91,653600.0,7.6507,7.6647,7.6227,7.6437,653600.0
2009-12-17 09:30:00,10.76,10.87,10.7,10.8,224000.0,7.5386,7.6157,7.4966,7.5667,224000.0
2009-12-17 10:00:00,10.81,10.93,10.78,10.9,221800.0,7.5737,7.6577,7.5526,7.6367,221800.0
2009-12-17 10:30:00,10.9,11.01,10.88,10.99,233400.0,7.6367,7.7138,7.6227,7.6998,233400.0
2009-12-17 11:00:00,11.0,11.04,10.99,10.99,185000.0,7.7068,7.7348,7.6998,7.6998,185000.0
2009-12-17 11:30:00,10.99,11.01,10.93,10.93,230400.0,7.6998,7.7138,7.6577,7.6577,230400.0
2009-12-17 12:00:00,10.93,10.93,10.86,10.88,118600.0,7.6577,7.6577,7.6087,7.6227,118600.0
2009-12-17 12:30:00,10.88,10.92,10.86,10.88,132000.0,7.6227,7.6507,7.6087,7.6227,132000.0
2009-12-17 13:00:00,10.88,10.94,10.86,10.94,109200.0,7.6227,7.6647,7.6087,7.6647,109200.0
2009-12-17 13:30:00,10.94,10.95,10.87,10.93,124600.0,7.6647,7.6717,7.6157,7.6577,124600.0
2009-12-17 14:00:00,10.92,10.98,10.92,10.98,168800.0,7.6507,7.6928,7.6507,7.6928,168800.0
2009-12-17 14:30:00,10.97,10.97,10.88,10.9,100400.0,7.6858,7.6858,7.6227,7.6367,100400.0
2009-12-17 15:00:00,10.9,10.92,10.85,10.9,153000.0,7.6367,7.6507,7.6017,7.6367,153000.0
2009-12-17 15:30:00,10.9,10.92,10.87,10.88,414000.0,7.6367,7.6507,7.6157,7.6227,414000.0
2009-12-18 09:30:00,10.99,11.01,10.89,10.91,352400.0,7.6998,7.7138,7.6297,7.6437,352400.0
2009-12-18 10:00:00,10.91,10.92,10.79,10.81,221800.0,7.6437,7.6507,7.5597,7.5737,221800.0
2009-12-18 10:30:00,10.81,10.87,10.76,10.8,179400.0,7.5737,7.6157,7.5386,7.5667,179400.0
2009-12-18 11:00:00,10.79,10.81,10.65,10.65,181400.0,7.5597,7.5737,7.4616,7.4616,181400.0
2009-12-18 11:30:00,10.65,10.68,10.63,10.64,185600.0,7.4616,7.4826,7.4476,7.4546,185600.0
2009-12-18 12:00:00,10.64,10.7,10.62,10.69,388400.0,7.4546,7.4966,7.4405,7.4896,388400.0
2009-12-18 12:30:00,10.69,10.78,10.69,10.78,136600.0,7.4896,7.5526,7.4896,7.5526,136600.0
2009-12-18 13:00:00,10.77,10.81,10.74,10.74,188400.0,7.5456,7.5737,7.5246,7.5246,188400.0
2009-12-18 13:30:00,10.75,10.78,10.72,10.76,194200.0,7.5316,7.5526,7.5106,7.5386,194200.0
2009-12-18 14:00:00,10.77,10.8,10.75,10.77,235000.0,7.5456,7.5667,7.5316,7.5456,235000.0
2009-12-18 14:30:00,10.77,10.81,10.76,10.81,124400.0,7.5456,7.5737,7.5386,7.5737,124400.0
2009-12-18 15:00:00,10.81,10.86,10.81,10.85,228000.0,7.5737,7.6087,7.5737,7.6017,228000.0
2009-12-18 15:30:00,10.85,10.85,10.79,10.83,507400.0,7.6017,7.6017,7.5597,7.5877,507400.0
2009-12-21 09:30:00,10.81,11.06,10.81,11.0,501400.0,7.5737,7.7488,7.5737,7.7068,501400.0
2009-12-21 10:00:00,11.01,11.08,10.99,11.06,586200.0,7.7138,7.7628,7.6998,7.7488,586200.0
2009-12-21 10:30:00,11.06,11.09,11.03,11.09,459800.0,7.7488,7.7698,7.7278,7.7698,459800.0
2009-12-21 11:00:00,11.09,11.14,11.08,11.14,230800.0,7.7698,7.8049,7.7628,7.8049,230800.0
2009-12-21 11:30:00,11.14,11.22,11.13,11.2,219600.0,7.8049,7.8609,7.7979,7.8469,219600.0
2009-12-21 12:00:00,11.2,11.24,11.17,11.22,172800.0,7.8469,7.8749,7.8259,7.8609,172800.0
2009-12-21 12:30:00,11.22,11.23,11.19,11.2,192400.0,7.8609,7.8679,7.8399,7.8469,192400.0
2009-12-21 13:00:00,11.2,11.24,11.17,11.18,329800.0,7.8469,7.8749,7.8259,7.8329,329800.0
2009-12-21 13:30:00,11.18,11.19,11.15,11.17,183400.0,7.8329,7.8399,7.8119,7.8259,183400.0
2009-12-21 14:00:00,11.17,11.18,11.16,11.16,110600.0,7.8259,7.8329,7.8189,7.8189,110600.0
2009-12-21 14:30:00,11.15,11.15,11.14,11.15,90000.0,7.8119,7.8119,7.8049,7.8119,90000.0
2009-12-21 15:00:00,11.15,11.16,11.1,11.1,299000.0,7.8119,7.8189,7.7768,7.7768,299000.0
2009-12-21 15:30:00,11.1,11.11,11.06,11.11,649800.0,7.7768,7.7838,7.7488,7.7838,649800.0
2009-12-22 09:30:00,11.12,11.13,10.99,11.08,386200.0,7.7909,7.7979,7.6998,7.7628,386200.0
2009-12-22 10:00:00,11.08,11.24,11.08,11.22,327800.0,7.7628,7.8749,7.7628,7.8609,327800.0
2009-12-22 10:30:00,11.21,11.22,11.18,11.19,147400.0,7.8539,7.8609,7.8329,7.8399,147400.0
2009-12-22 11:00:00,11.18,11.19,11.16,11.16,146200.0,7.8329,7.8399,7.8189,7.8189,146200.0
2009-12-22 11:30:00,11.16,11.17,11.14,11.15,184400.0,7.8189,7.8259,7.8049,7.8119,184400.0
2009-12-22 12:00:00,11.15,11.19,11.13,11.17,148000.0,7.8119,7.8399,7.7979,7.8259,148000.0
2009-12-22 12:30:00,11.17,11.18,11.16,11.17,90800.0,7.8259,7.8329,7.8189,7.8259,90800.0
2009-12-22 13:00:00,11.17,11.22,11.17,11.22,178200.0,7.8259,7.8609,7.8259,7.8609,178200.0
2009-12-22 13:30:00,11.22,11.22,11.2,11.22,133800.0,7.8609,7.8609,7.8469,7.8609,133800.0
2009-12-22 14:00:00,11.22,11.22,11.2,11.21,175600.0,7.8609,7.8609,7.8469,7.8539,175600.0
2009-12-22 14:30:00,11.21,11.22,11.19,11.19,103400.0,7.8539,7.8609,7.8399,7.8399,103400.0
2009-12-22 15:00:00,11.2,11.22,11.19,11.21,210000.0,7.8469,7.8609,7.8399,7.8539,210000.0
2009-12-22 15:30:00,11.21,11.22,11.18,11.2,431400.0,7.8539,7.8609,7.8329,7.8469,431400.0
2009-12-23 09:30:00,11.24,11.24,11.14,11.15,380600.0,7.8749,7.8749,7.8049,7.8119,380600.0
2009-12-23 10:00:00,11.13,11.15,10.92,10.93,322000.0,7.7979,7.8119,7.6507,7.6577,322000.0
2009-12-23 10:30:00,10.93,10.99,10.93,10.99,151000.0,7.6577,7.6998,7.6577,7.6998,151000.0
2009-12-23 11:00:00,10.99,11.09,10.99,11.08,118000.0,7.6998,7.7698,7.6998,7.7628,118000.0
2009-12-23 11:30:00,11.09,11.13,11.06,11.13,206600.0,7.7698,7.7979,7.7488,7.7979,206600.0
2009-12-23 12:00:00,11.13,11.13,11.11,11.13,111400.0,7.7979,7.7979,7.7838,7.7979,111400.0
2009-12-23 12:30:00,11.12,11.13,11.1,11.1,116200.0,7.7909,7.7979,7.7768,7.7768,116200.0
2009-12-23 13:00:00,11.1,11.13,11.1,11.13,156800.0,7.7768,7.7979,7.7768,7.7979,156800.0
2009-12-23 13:30:00,11.13,11.13,11.11,11.12,165000.0,7.7979,7.7979,7.7838,7.7909,165000.0
2009-12-23 14:00:00,11.12,11.12,11.11,11.11,72000.0,7.7909,7.7909,7.7838,7.7838,72000.0
2009-12-23 14:30:00,11.12,11.12,11.09,11.1,98000.0,7.7909,7.7909,7.7698,7.7768,98000.0
2009-12-23 15:00:00,11.1,11.1,11.08,11.09,125600.0,7.7768,7.7768,7.7628,7.7698,125600.0
2009-12-23 15:30:00,11.09,11.09,11.04,11.06,357600.0,7.7698,7.7698,7.7348,7.7488,357600.0
2009-12-24 09:30:00,11.05,11.06,11.01,11.01,66800.0,7.7418,7.7488,7.7138,7.7138,66800.0
2009-12-24 10:00:00,11.01,11.04,11.0,11.02,103200.0,7.7138,7.7348,7.7068,7.7208,103200.0
2009-12-24 10:30:00,11.01,11.01,10.97,10.99,61200.0,7.7138,7.7138,7.6858,7.6998,61200.0
2009-12-24 11:00:00,10.99,11.0,10.94,10.95,67400.0,7.6998,7.7068,7.6647,7.6717,67400.0
2009-12-24 11:30:00,10.94,10.97,10.94,10.97,98000.0,7.6647,7.6858,7.6647,7.6858,98000.0
2009-12-24 12:00:00,10.97,10.97,10.95,10.95,76600.0,7.6858,7.6858,7.6717,7.6717,76600.0
2009-12-24 12:30:00,10.95,10.96,10.95,10.96,81200.0,7.6717,7.6788,7.6717,7.6788,81200.0
2009-12-28 09:30:00,10.94,10.99,10.94,10.97,115600.0,7.6647,7.6998,7.6647,7.6858,115600.0
2009-12-28 10:00:00,10.97,10.99,10.92,10.94,85400.0,7.6858,7.6998,7.6507,7.6647,85400.0
2009-12-28 10:30:00,10.94,10.95,10.92,10.93,119400.0,7.6647,7.6717,7.6507,7.6577,119400.0
2009-12-28 11:00:00,10.93,10.94,10.9,10.9,83600.0,7.6577,7.6647,7.6367,7.6367,83600.0
2009-12-28 11:30:00,10.9,10.92,10.9,10.91,73000.0,7.6367,7.6507,7.6367,7.6437,73000.0
2009-12-28 12:00:00,10.9,10.93,10.9,10.93,128200.0,7.6367,7.6577,7.6367,7.6577,128200.0
2009-12-28 12:30:00,10.93,10.94,10.93,10.94,77600.0,7.6577,7.6647,7.6577,7.6647,77600.0
2009-12-28 13:00:00,10.94,10.97,10.94,10.97,94600.0,7.6647,7.6858,7.6647,7.6858,94600.0
2009-12-28 13:30:00,10.97,10.97,10.97,10.97,96200.0,7.6858,7.6858,7.6858,7.6858,96200.0
2009-12-28 14:00:00,10.97,10.97,10.84,10.85,228400.0,7.6858,7.6858,7.5947,7.6017,228400.0
2009-12-28 14:30:00,10.85,10.87,10.83,10.83,85400.0,7.6017,7.6157,7.5877,7.5877,85400.0
2009-12-28 15:00:00,10.84,10.86,10.83,10.83,157000.0,7.5947,7.6087,7.5877,7.5877,157000.0
2009-12-28 15:30:00,10.83,10.87,10.83,10.87,347600.0,7.5877,7.6157,7.5877,7.6157,347600.0
2009-12-29 09:30:00,10.84,10.88,10.81,10.86,90800.0,7.5947,7.6227,7.5737,7.6087,90800.0
2009-12-29 10:00:00,10.85,10.85,10.79,10.81,69400.0,7.6017,7.6017,7.5597,7.5737,69400.0
2009-12-29 10:30:00,10.81,10.81,10.79,10.8,79600.0,7.5737,7.5737,7.5597,7.5667,79600.0
2009-12-29 11:00:00,10.79,10.83,10.79,10.81,60400.0,7.5597,7.5877,7.5597,7.5737,60400.0
2009-12-29 11:30:00,10.81,10.83,10.77,10.78,95800.0,7.5737,7.5877,7.5456,7.5526,95800.0
2009-12-29 12:00:00,10.77,10.78,10.72,10.72,153000.0,7.5456,7.5526,7.5106,7.5106,153000.0
2009-12-29 12:30:00,10.72,10.76,10.71,10.74,254200.0,7.5106,7.5386,7.5036,7.5246,254200.0
2009-12-29 13:00:00,10.74,10.76,10.74,10.76,91600.0,7.5246,7.5386,7.5246,7.5386,91600.0
2009-12-29 13:30:00,10.76,10.79,10.74,10.79,141600.0,7.5386,7.5597,7.5246,7.5597,141600.0
2009-12-29 14:00:00,10.78,10.82,10.78,10.79,71000.0,7.5526,7.5807,7.5526,7.5597,71000.0
2009-12-29 14:30:00,10.79,10.8,10.75,10.77,153400.0,7.5597,7.5667,7.5316,7.5456,153400.0
2009-12-29 15:00:00,10.77,10.78,10.75,10.76,217000.0,7.5456,7.5526,7.5316,7.5386,217000.0
2009-12-29 15:30:00,10.76,10.78,10.74,10.75,297000.0,7.5386,7.5526,7.5246,7.5316,297000.0
2009-12-30 09:30:00,10.66,10.75,10.54,10.56,490600.0,7.4686,7.5316,7.3845,7.3985,490600.0
2009-12-30 10:00:00,10.56,10.63,10.51,10.57,388200.0,7.3985,7.4476,7.3635,7.4055,388200.0
2009-12-30 10:30:00,10.58,10.61,10.53,10.53,208400.0,7.4125,7.4335,7.3775,7.3775,208400.0
2009-12-30 11:00:00,10.53,10.54,10.49,10.53,163200.0,7.3775,7.3845,7.3495,7.3775,163200.0
2009-12-30 11:30:00,10.54,10.57,10.51,10.53,163800.0,7.3845,7.4055,7.3635,7.3775,163800.0
2009-12-30 12:00:00,10.54,10.54,10.47,10.49,284600.0,7.3845,7.3845,7.3355,7.3495,284600.0
2009-12-30 12:30:00,10.49,10.49,10.41,10.42,211000.0,7.3495,7.3495,7.2934,7.3004,211000.0
2009-12-30 13:00:00,10.42,10.45,10.4,10.4,173200.0,7.3004,7.3214,7.2864,7.2864,173200.0
2009-12-30 13:30:00,10.4,10.42,10.38,10.41,234000.0,7.2864,7.3004,7.2724,7.2934,234000.0
2009-12-30 14:00:00,10.41,10.43,10.4,10.42,84000.0,7.2934,7.3074,7.2864,7.3004,84000.0
2009-12-30 14:30:00,10.42,10.46,10.42,10.45,115600.0,7.3004,7.3284,7.3004,7.3214,115600.0
2009-12-30 15:00:00,10.45,10.46,10.44,10.45,242600.0,7.3214,7.3284,7.3144,7.3214,242600.0
2009-12-30 15:30:00,10.46,10.51,10.45,10.49,501200.0,7.3284,7.3635,7.3214,7.3495,501200.0
2009-12-31 09:30:00,10.49,10.49,10.4,10.45,102800.0,7.3495,7.3495,7.2864,7.3214,102800.0
2009-12-31 10:00:00,10.45,10.49,10.44,10.45,74000.0,7.3214,7.3495,7.3144,7.3214,74000.0
2009-12-31 10:30:00,10.45,10.54,10.45,10.53,150000.0,7.3214,7.3845,7.3214,7.3775,150000.0
2009-12-31 11:00:00,10.53,10.53,10.49,10.51,127600.0,7.3775,7.3775,7.3495,7.3635,127600.0
2009-12-31 11:30:00,10.51,10.56,10.51,10.55,94800.0,7.3635,7.3985,7.3635,7.3915,94800.0
2009-12-31 12:00:00,10.55,10.55,10.53,10.53,62000.0,7.3915,7.3915,7.3775,7.3775,62000.0
2009-12-31 12:30:00,10.53,10.53,10.52,10.53,97600.0,7.3775,7.3775,7.3705,7.3775,97600.0
2009-12-31 13:00:00,10.53,10.54,10.49,10.5,70600.0,7.3775,7.3845,7.3495,7.3565,70600.0
2009-12-31 13:30:00,10.49,10.5,10.49,10.5,41200.0,7.3495,7.3565,7.3495,7.3565,41200.0
2009-12-31 14:00:00,10.5,10.5,10.49,10.5,47400.0,7.3565,7.3565,7.3495,7.3565,47400.0
2009-12-31 14:30:00,10.5,10.51,10.48,10.49,103200.0,7.3565,7.3635,7.3425,7.3495,103200.0
2009-12-31 15:00:00,10.49,10.49,10.47,10.47,85600.0,7.3495,7.3495,7.3355,7.3355,85600.0
2009-12-31 15:30:00,10.47,10.47,10.37,10.37,395800.0,7.3355,7.3355,7.2654,7.2654,395800.0
2010-01-04 09:30:00,10.42,10.45,10.38,10.42,249200.0,7.3004,7.3214,7.2724,7.3004,249200.0
2010-01-04 10:00:00,10.43,10.44,10.34,10.4,289400.0,7.3074,7.3144,7.2444,7.2864,289400.0
2010-01-04 10:30:00,10.4,10.41,10.36,10.37,174200.0,7.2864,7.2934,7.2584,7.2654,174200.0
2010-01-04 11:00:00,10.37,10.42,10.37,10.41,238800.0,7.2654,7.3004,7.2654,7.2934,238800.0
2010-01-04 11:30:00,10.42,10.46,10.4,10.45,275400.0,7.3004,7.3284,7.2864,7.3214,275400.0
2010-01-04 12:00:00,10.45,10.46,10.43,10.43,160800.0,7.3214,7.3284,7.3074,7.3074,160800.0
2010-01-04 12:30:00,10.43,10.44,10.37,10.38,188400.0,7.3074,7.3144,7.2654,7.2724,188400.0
2010-01-04 13:00:00,10.38,10.38,10.32,10.33,113600.0,7.2724,7.2724,7.2304,7.2374,113600.0
2010-01-04 13:30:00,10.33,10.36,10.31,10.36,136400.0,7.2374,7.2584,7.2234,7.2584,136400.0
2010-01-04 14:00:00,10.36,10.37,10.32,10.35,242400.0,7.2584,7.2654,7.2304,7.2514,242400.0
2010-01-04 14:30:00,10.35,10.42,10.32,10.4,382800.0,7.2514,7.3004,7.2304,7.2864,382800.0
2010-01-04 15:00:00,10.4,10.4,10.37,10.38,262600.0,7.2864,7.2864,7.2654,7.2724,262600.0
2010-01-04 15:30:00,10.38,10.44,10.37,10.43,974200.0,7.2724,7.3144,7.2654,7.3074,974200.0
2010-01-05 09:30:00,10.38,10.45,10.36,10.4,315000.0,7.2724,7.3214,7.2584,7.2864,315000.0
2010-01-05 10:00:00,10.4,10.58,10.38,10.56,435200.0,7.2864,7.4125,7.2724,7.3985,435200.0
2010-01-05 10:30:00,10.56,10.68,10.56,10.68,313200.0,7.3985,7.4826,7.3985,7.4826,313200.0
2010-01-05 11:00:00,10.68,10.71,10.67,10.7,437200.0,7.4826,7.5036,7.4756,7.4966,437200.0
2010-01-05 11:30:00,10.7,10.71,10.67,10.71,379800.0,7.4966,7.5036,7.4756,7.5036,379800.0
2010-01-05 12:00:00,10.71,10.71,10.68,10.69,151000.0,7.5036,7.5036,7.4826,7.4896,151000.0
2010-01-05 12:30:00,10.69,10.71,10.68,10.7,162400.0,7.4896,7.5036,7.4826,7.4966,162400.0
2010-01-05 13:00:00,10.7,10.71,10.66,10.69,179400.0,7.4966,7.5036,7.4686,7.4896,179400.0
2010-01-05 13:30:00,10.69,10.74,10.69,10.72,209400.0,7.4896,7.5246,7.4896,7.5106,209400.0
2010-01-05 14:00:00,10.72,10.74,10.69,10.7,358600.0,7.5106,7.5246,7.4896,7.4966,358600.0
2010-01-05 14:30:00,10.7,10.7,10.66,10.67,255000.0,7.4966,7.4966,7.4686,7.4756,255000.0
2010-01-05 15:00:00,10.66,10.68,10.65,10.65,235200.0,7.4686,7.4826,7.4616,7.4616,235200.0
2010-01-05 15:30:00,10.66,10.72,10.65,10.7,765000.0,7.4686,7.5106,7.4616,7.4966,765000.0
2010-01-06 09:30:00,10.68,11.12,10.63,11.09,1412800.0,7.4826,7.7909,7.4476,7.7698,1412800.0
2010-01-06 10:00:00,11.08,11.11,10.94,10.98,965800.0,7.7628,7.7838,7.6647,7.6928,965800.0
2010-01-06 10:30:00,10.97,11.04,10.93,11.02,553800.0,7.6858,7.7348,7.6577,7.7208,553800.0
2010-01-06 11:00:00,11.02,11.12,11.02,11.11,689600.0,7.7208,7.7909,7.7208,7.7838,689600.0
2010-01-06 11:30:00,11.11,11.12,11.02,11.05,266800.0,7.7838,7.7909,7.7208,7.7418,266800.0
2010-01-06 12:00:00,11.05,11.05,10.9,10.91,302600.0,7.7418,7.7418,7.6367,7.6437,302600.0
2010-01-06 12:30:00,10.91,11.01,10.91,11.01,127400.0,7.6437,7.7138,7.6437,7.7138,127400.0
2010-01-06 13:00:00,11.01,11.01,10.95,10.99,178000.0,7.7138,7.7138,7.6717,7.6998,178000.0
2010-01-06 13:30:00,10.98,11.01,10.98,10.99,252400.0,7.6928,7.7138,7.6928,7.6998,252400.0
2010-01-06 14:00:00,10.99,11.02,10.97,11.01,520400.0,7.6998,7.7208,7.6858,7.7138,520400.0
2010-01-06 14:30:00,11.02,11.08,11.01,11.06,271000.0,7.7208,7.7628,7.7138,7.7488,271000.0
2010-01-06 15:00:00,11.06,11.07,11.02,11.06,623800.0,7.7488,7.7558,7.7208,7.7488,623800.0
2010-01-06 15:30:00,11.06,11.11,11.05,11.11,1312000.0,7.7488,7.7838,7.7418,7.7838,1312000.0
2010-01-07 09:30:00,11.19,11.5,11.19,11.43,1333400.0,7.8399,8.0571,7.8399,8.008,1333400.0
2010-01-07 10:00:00,11.43,11.47,11.4,11.43,713600.0,8.008,8.0361,7.987,8.008,713600.0
2010-01-07 10:30:00,11.44,11.55,11.42,11.51,1265800.0,8.0151,8.0921,8.001,8.0641,1265800.0
2010-01-07 11:00:00,11.51,11.52,11.42,11.42,530000.0,8.0641,8.0711,8.001,8.001,530000.0
2010-01-07 11:30:00,11.42,11.47,11.4,11.46,414800.0,8.001,8.0361,7.987,8.0291,414800.0
2010-01-07 12:00:00,11.46,11.54,11.46,11.5,522400.0,8.0291,8.0851,8.0291,8.0571,522400.0
2010-01-07 12:30:00,11.49,11.52,11.47,11.47,298000.0,8.0501,8.0711,8.0361,8.0361,298000.0
2010-01-07 13:00:00,11.47,11.49,11.44,11.45,360200.0,8.0361,8.0501,8.0151,8.0221,360200.0
2010-01-07 13:30:00,11.45,11.51,11.45,11.47,820400.0,8.0221,8.0641,8.0221,8.0361,820400.0
2010-01-07 14:00:00,11.47,11.47,11.45,11.46,457800.0,8.0361,8.0361,8.0221,8.0291,457800.0
2010-01-07 14:30:00,11.46,11.51,11.45,11.49,544000.0,8.0291,8.0641,8.0221,8.0501,544000.0
2010-01-07 15:00:00,11.49,11.58,11.47,11.56,751200.0,8.0501,8.1131,8.0361,8.0991,751200.0
2010-01-07 15:30:00,11.56,11.63,11.56,11.62,1332400.0,8.0991,8.1482,8.0991,8.1412,1332400.0
2010-01-08 09:30:00,11.56,11.57,11.45,11.5,410200.0,8.0991,8.1061,8.0221,8.0571,410200.0
2010-01-08 10:00:00,11.5,11.52,11.46,11.47,376600.0,8.0571,8.0711,8.0291,8.0361,376600.0
2010-01-08 10:30:00,11.47,11.49,11.38,11.4,417200.0,8.0361,8.0501,7.973,7.987,417200.0
2010-01-08 11:00:00,11.4,11.43,11.38,11.43,258400.0,7.987,8.008,7.973,8.008,258400.0
2010-01-08 11:30:00,11.43,11.45,11.4,11.45,158000.0,8.008,8.0221,7.987,8.0221,158000.0
2010-01-08 12:00:00,11.45,11.46,11.43,11.45,295600.0,8.0221,8.0291,8.008,8.0221,295600.0
2010-01-08 12:30:00,11.44,11.45,11.41,11.43,351200.0,8.0151,8.0221,7.994,8.008,351200.0
2010-01-08 13:00:00,11.43,11.47,11.43,11.46,472000.0,8.008,8.0361,8.008,8.0291,472000.0
2010-01-08 13:30:00,11.46,11.47,11.43,11.44,530400.0,8.0291,8.0361,8.008,8.0151,530400.0
2010-01-08 14:00:00,11.43,11.46,11.4,11.44,473000.0,8.008,8.0291,7.987,8.0151,473000.0
2010-01-08 14:30:00,11.45,11.47,11.42,11.45,255600.0,8.0221,8.0361,8.001,8.0221,255600.0
2010-01-08 15:00:00,11.45,11.46,11.43,11.45,574600.0,8.0221,8.0291,8.008,8.0221,574600.0
2010-01-08 15:30:00,11.45,11.46,11.43,11.44,929000.0,8.0221,8.0291,8.008,8.0151,929000.0
2010-01-11 09:30:00,11.55,11.55,11.22,11.23,679800.0,8.0921,8.0921,7.8609,7.8679,679800.0
2010-01-11 10:00:00,11.23,11.31,11.2,11.27,326800.0,7.8679,7.924,7.8469,7.8959,326800.0
2010-01-11 10:30:00,11.27,11.33,11.27,11.31,383400.0,7.8959,7.938,7.8959,7.924,383400.0
2010-01-11 11:00:00,11.31,11.37,11.3,11.33,422800.0,7.924,7.966,7.917,7.938,422800.0
2010-01-11 11:30:00,11.33,11.34,11.3,11.34,186000.0,7.938,7.945,7.917,7.945,186000.0
2010-01-11 12:00:00,11.34,11.34,11.3,11.3,183800.0,7.945,7.945,7.917,7.917,183800.0
2010-01-11 12:30:00,11.31,11.31,11.26,11.29,127400.0,7.924,7.924,7.8889,7.91,127400.0
2010-01-11 13:00:00,11.29,11.33,11.27,11.33,180200.0,7.91,7.938,7.8959,7.938,180200.0
2010-01-11 13:30:00,11.33,11.34,11.3,11.33,206200.0,7.938,7.945,7.917,7.938,206200.0
2010-01-11 14:00:00,11.34,11.35,11.31,11.35,267600.0,7.945,7.952,7.924,7.952,267600.0
2010-01-11 14:30:00,11.35,11.35,11.32,11.34,276000.0,7.952,7.952,7.931,7.945,276000.0
2010-01-11 15:00:00,11.35,11.37,11.34,11.35,693000.0,7.952,7.966,7.945,7.952,693000.0
2010-01-11 15:30:00,11.35,11.36,11.31,11.34,701400.0,7.952,7.959,7.924,7.945,701400.0
2010-01-12 09:30:00,11.21,11.28,11.04,11.18,373800.0,7.8539,7.903,7.7348,7.8329,373800.0
2010-01-12 10:00:00,11.18,11.22,11.14,11.2,375000.0,7.8329,7.8609,7.8049,7.8469,375000.0
2010-01-12 10:30:00,11.2,11.32,11.16,11.24,728400.0,7.8469,7.931,7.8189,7.8749,728400.0
2010-01-12 11:00:00,11.22,11.22,11.09,11.1,152000.0,7.8609,7.8609,7.7698,7.7768,152000.0
2010-01-12 11:30:00,11.1,11.1,11.02,11.05,106400.0,7.7768,7.7768,7.7208,7.7418,106400.0
2010-01-12 12:00:00,11.05,11.05,10.92,10.92,253600.0,7.7418,7.7418,7.6507,7.6507,253600.0
2010-01-12 12:30:00,10.93,11.01,10.91,11.01,359600.0,7.6577,7.7138,7.6437,7.7138,359600.0
2010-01-12 13:00:00,11.01,11.01,10.83,10.85,298400.0,7.7138,7.7138,7.5877,7.6017,298400.0
2010-01-12 13:30:00,10.86,10.95,10.85,10.95,386200.0,7.6087,7.6717,7.6017,7.6717,386200.0
2010-01-12 14:00:00,10.95,11.03,10.95,11.02,409400.0,7.6717,7.7278,7.6717,7.7208,409400.0
2010-01-12 14:30:00,11.02,11.05,11.0,11.03,432200.0,7.7208,7.7418,7.7068,7.7278,432200.0
2010-01-12 15:00:00,11.03,11.03,10.92,11.01,330400.0,7.7278,7.7278,7.6507,7.7138,330400.0
2010-01-12 15:30:00,11.01,11.04,10.99,11.03,822800.0,7.7138,7.7348,7.6998,7.7278,822800.0
2010-01-13 09:30:00,11.1,11.11,10.99,11.06,208800.0,7.7768,7.7838,7.6998,7.7488,208800.0
2010-01-13 10:00:00,11.06,11.06,10.94,10.99,154600.0,7.7488,7.7488,7.6647,7.6998,154600.0
2010-01-13 10:30:00,10.99,11.04,10.96,11.04,195600.0,7.6998,7.7348,7.6788,7.7348,195600.0
2010-01-13 11:00:00,11.05,11.14,11.01,11.09,242600.0,7.7418,7.8049,7.7138,7.7698,242600.0
2010-01-13 11:30:00,11.1,11.19,11.08,11.18,261600.0,7.7768,7.8399,7.7628,7.8329,261600.0
2010-01-13 12:00:00,11.19,11.29,11.18,11.27,249600.0,7.8399,7.91,7.8329,7.8959,249600.0
2010-01-13 12:30:00,11.26,11.36,11.26,11.29,227400.0,7.8889,7.959,7.8889,7.91,227400.0
2010-01-13 13:00:00,11.28,11.33,11.25,11.3,195200.0,7.903,7.938,7.8819,7.917,195200.0
2010-01-13 13:30:00,11.31,11.32,11.26,11.3,156800.0,7.924,7.931,7.8889,7.917,156800.0
2010-01-13 14:00:00,11.3,11.35,11.28,11.34,213400.0,7.917,7.952,7.903,7.945,213400.0
2010-01-13 14:30:00,11.34,11.35,11.3,11.33,307400.0,7.945,7.952,7.917,7.938,307400.0
2010-01-13 15:00:00,11.33,11.4,11.33,11.37,345800.0,7.938,7.987,7.938,7.966,345800.0
2010-01-13 15:30:00,11.37,11.44,11.34,11.37,963600.0,7.966,8.0151,7.945,7.966,963600.0
2010-01-14 09:30:00,11.27,11.4,11.02,11.08,2257600.0,7.8959,7.987,7.7208,7.7628,2257600.0
2010-01-14 10:00:00,11.09,11.27,11.07,11.24,780800.0,7.7698,7.8959,7.7558,7.8749,780800.0
2010-01-14 10:30:00,11.25,11.26,11.06,11.1,532200.0,7.8819,7.8889,7.7488,7.7768,532200.0
2010-01-14 11:00:00,11.1,11.1,10.9,10.97,762600.0,7.7768,7.7768,7.6367,7.6858,762600.0
2010-01-14 11:30:00,10.95,11.04,10.95,10.99,413600.0,7.6717,7.7348,7.6717,7.6998,413600.0
2010-01-14 12:00:00,10.99,11.06,10.99,11.03,216400.0,7.6998,7.7488,7.6998,7.7278,216400.0
2010-01-14 12:30:00,11.03,11.05,10.99,10.99,188600.0,7.7278,7.7418,7.6998,7.6998,188600.0
2010-01-14 13:00:00,10.99,11.0,10.93,10.97,255800.0,7.6998,7.7068,7.6577,7.6858,255800.0
2010-01-14 13:30:00,10.97,11.0,10.94,10.94,392000.0,7.6858,7.7068,7.6647,7.6647,392000.0
2010-01-14 14:00:00,10.94,10.99,10.94,10.97,324600.0,7.6647,7.6998,7.6647,7.6858,324600.0
2010-01-14 14:30:00,10.97,10.97,10.9,10.9,1364400.0,7.6858,7.6858,7.6367,7.6367,1364400.0
2010-01-14 15:00:00,10.9,10.93,10.88,10.88,739200.0,7.6367,7.6577,7.6227,7.6227,739200.0
2010-01-14 15:30:00,10.88,10.92,10.85,10.88,2811800.0,7.6227,7.6507,7.6017,7.6227,2811800.0
2010-01-15 09:30:00,10.88,10.89,10.53,10.63,657800.0,7.6227,7.6297,7.3775,7.4476,657800.0
2010-01-15 10:00:00,10.63,10.64,10.38,10.4,1236000.0,7.4476,7.4546,7.2724,7.2864,1236000.0
2010-01-15 10:30:00,10.4,10.43,10.38,10.4,778800.0,7.2864,7.3074,7.2724,7.2864,778800.0
2010-01-15 11:00:00,10.4,10.45,10.4,10.4,766000.0,7.2864,7.3214,7.2864,7.2864,766000.0
2010-01-15 11:30:00,10.4,10.43,10.4,10.4,339800.0,7.2864,7.3074,7.2864,7.2864,339800.0
2010-01-15 12:00:00,10.4,10.42,10.34,10.38,400800.0,7.2864,7.3004,7.2444,7.2724,400800.0
2010-01-15 12:30:00,10.37,10.42,10.37,10.38,301600.0,7.2654,7.3004,7.2654,7.2724,301600.0
2010-01-15 13:00:00,10.38,10.39,10.36,10.37,384200.0,7.2724,7.2794,7.2584,7.2654,384200.0
2010-01-15 13:30:00,10.37,10.38,10.34,10.35,260800.0,7.2654,7.2724,7.2444,7.2514,260800.0
2010-01-15 14:00:00,10.36,10.38,10.35,10.35,288600.0,7.2584,7.2724,7.2514,7.2514,288600.0
2010-01-15 14:30:00,10.35,10.36,10.3,10.31,391000.0,7.2514,7.2584,7.2163,7.2234,391000.0
2010-01-15 15:00:00,10.31,10.34,10.3,10.3,582600.0,7.2234,7.2444,7.2163,7.2163,582600.0
2010-01-15 15:30:00,10.3,10.31,10.24,10.26,1311800.0,7.2163,7.2234,7.1743,7.1883,1311800.0
2010-01-19 09:30:00,10.24,10.42,10.24,10.36,387600.0,7.1743,7.3004,7.1743,7.2584,387600.0
2010-01-19 10:00:00,10.36,10.4,10.3,10.32,337200.0,7.2584,7.2864,7.2163,7.2304,337200.0
2010-01-19 10:30:00,10.32,10.33,10.24,10.25,469000.0,7.2304,7.2374,7.1743,7.1813,469000.0
2010-01-19 11:00:00,10.25,10.35,10.18,10.35,491800.0,7.1813,7.2514,7.1323,7.2514,491800.0
2010-01-19 11:30:00,10.35,10.4,10.32,10.33,288600.0,7.2514,7.2864,7.2304,7.2374,288600.0
2010-01-19 12:00:00,10.33,10.34,10.3,10.31,221000.0,7.2374,7.2444,7.2163,7.2234,221000.0
2010-01-19 12:30:00,10.31,10.34,10.31,10.32,149600.0,7.2234,7.2444,7.2234,7.2304,149600.0
2010-01-19 13:00:00,10.32,10.32,10.3,10.31,191200.0,7.2304,7.2304,7.2163,7.2234,191200.0
2010-01-19 13:30:00,10.31,10.31,10.31,10.31,270400.0,7.2234,7.2234,7.2234,7.2234,270400.0
2010-01-19 14:00:00,10.31,10.32,10.3,10.31,249000.0,7.2234,7.2304,7.2163,7.2234,249000.0
2010-01-19 14:30:00,10.31,10.31,10.24,10.25,607400.0,7.2234,7.2234,7.1743,7.1813,607400.0
2010-01-19 15:00:00,10.25,10.26,10.22,10.24,854600.0,7.1813,7.1883,7.1603,7.1743,854600.0
2010-01-19 15:30:00,10.24,10.26,10.22,10.24,1289200.0,7.1743,7.1883,7.1603,7.1743,1289200.0
2010-01-20 09:30:00,10.16,10.18,10.03,10.12,473200.0,7.1183,7.1323,7.0272,7.0902,473200.0
2010-01-20 10:00:00,10.12,10.13,10.04,10.06,686400.0,7.0902,7.0972,7.0342,7.0482,686400.0
2010-01-20 10:30:00,10.06,10.09,10.04,10.08,515400.0,7.0482,7.0692,7.0342,7.0622,515400.0
2010-01-20 11:00:00,10.08,10.08,10.04,10.06,693200.0,7.0622,7.0622,7.0342,7.0482,693200.0
2010-01-20 11:30:00,10.07,10.08,10.05,10.06,396400.0,7.0552,7.0622,7.0412,7.0482,396400.0
2010-01-20 12:00:00,10.06,10.08,10.02,10.04,623600.0,7.0482,7.0622,7.0202,7.0342,623600.0
2010-01-20 12:30:00,10.04,10.05,10.01,10.02,479400.0,7.0342,7.0412,7.0132,7.0202,479400.0
2010-01-20 13:00:00,10.03,10.06,10.01,10.06,418800.0,7.0272,7.0482,7.0132,7.0482,418800.0
2010-01-20 13:30:00,10.06,10.12,10.03,10.09,628200.0,7.0482,7.0902,7.0272,7.0692,628200.0
2010-01-20 14:00:00,10.09,10.14,10.07,10.13,433400.0,7.0692,7.1042,7.0552,7.0972,433400.0
2010-01-20 14:30:00,10.13,10.15,10.1,10.12,596400.0,7.0972,7.1113,7.0762,7.0902,596400.0
2010-01-20 15:00:00,10.12,10.13,10.1,10.13,584400.0,7.0902,7.0972,7.0762,7.0972,584400.0
2010-01-20 15:30:00,10.13,10.13,10.1,10.11,1159400.0,7.0972,7.0972,7.0762,7.0832,1159400.0
2010-01-21 09:30:00,10.18,10.26,10.06,10.15,277600.0,7.1323,7.1883,7.0482,7.1113,277600.0
2010-01-21 10:00:00,10.17,10.21,10.02,10.02,286600.0,7.1253,7.1533,7.0202,7.0202,286600.0
2010-01-21 10:30:00,10.01,10.08,9.95,10.08,410400.0,7.0132,7.0622,6.9711,7.0622,410400.0
2010-01-21 11:00:00,10.08,10.11,10.02,10.08,338000.0,7.0622,7.0832,7.0202,7.0622,338000.0
2010-01-21 11:30:00,10.08,10.14,10.04,10.12,634000.0,7.0622,7.1042,7.0342,7.0902,634000.0
2010-01-21 12:00:00,10.12,10.2,10.09,10.1,325800.0,7.0902,7.1463,7.0692,7.0762,325800.0
2010-01-21 12:30:00,10.1,10.13,10.09,10.13,170400.0,7.0762,7.0972,7.0692,7.0972,170400.0
2010-01-21 13:00:00,10.13,10.14,10.08,10.14,229600.0,7.0972,7.1042,7.0622,7.1042,229600.0
2010-01-21 13:30:00,10.14,10.24,10.13,10.24,349400.0,7.1042,7.1743,7.0972,7.1743,349400.0
2010-01-21 14:00:00,10.24,10.24,10.22,10.23,321200.0,7.1743,7.1743,7.1603,7.1673,321200.0
2010-01-21 14:30:00,10.22,10.33,10.22,10.31,601600.0,7.1603,7.2374,7.1603,7.2234,601600.0
2010-01-21 15:00:00,10.31,10.31,10.18,10.22,784200.0,7.2234,7.2234,7.1323,7.1603,784200.0
2010-01-21 15:30:00,10.22,10.27,10.18,10.26,1212800.0,7.1603,7.1953,7.1323,7.1883,1212800.0
2010-01-22 09:30:00,10.29,10.4,10.25,10.28,334800.0,7.2093,7.2864,7.1813,7.2023,334800.0
2010-01-22 10:00:00,10.28,10.3,10.11,10.24,392400.0,7.2023,7.2163,7.0832,7.1743,392400.0
2010-01-22 10:30:00,10.24,10.38,10.23,10.37,257400.0,7.1743,7.2724,7.1673,7.2654,257400.0
2010-01-22 11:00:00,10.37,10.4,10.33,10.4,217800.0,7.2654,7.2864,7.2374,7.2864,217800.0
2010-01-22 11:30:00,10.4,10.43,10.34,10.34,227800.0,7.2864,7.3074,7.2444,7.2444,227800.0
2010-01-22 12:00:00,10.34,10.43,10.3,10.43,266800.0,7.2444,7.3074,7.2163,7.3074,266800.0
2010-01-22 12:30:00,10.43,10.47,10.42,10.45,264600.0,7.3074,7.3355,7.3004,7.3214,264600.0
2010-01-22 13:00:00,10.45,10.45,10.38,10.42,184600.0,7.3214,7.3214,7.2724,7.3004,184600.0
2010-01-22 13:30:00,10.42,10.42,10.31,10.31,297600.0,7.3004,7.3004,7.2234,7.2234,297600.0
2010-01-22 14:00:00,10.31,10.38,10.3,10.32,288800.0,7.2234,7.2724,7.2163,7.2304,288800.0
2010-01-22 14:30:00,10.31,10.33,10.2,10.2,597000.0,7.2234,7.2374,7.1463,7.1463,597000.0
2010-01-22 15:00:00,10.19,10.22,10.05,10.06,757000.0,7.1393,7.1603,7.0412,7.0482,757000.0
2010-01-22 15:30:00,10.06,10.09,9.99,10.02,1134800.0,7.0482,7.0692,6.9992,7.0202,1134800.0
2010-01-25 09:30:00,10.11,10.13,9.97,10.08,461800.0,7.1259,7.14,7.0272,7.1048,461800.0
2010-01-25 10:00:00,10.07,10.17,10.01,10.14,407400.0,7.0977,7.1682,7.0554,7.1471,407400.0
2010-01-25 10:30:00,10.14,10.15,10.06,10.08,280800.0,7.1471,7.1541,7.0907,7.1048,280800.0
2010-01-25 11:00:00,10.08,10.08,9.99,10.05,308400.0,7.1048,7.1048,7.0413,7.0836,308400.0
2010-01-25 11:30:00,10.05,10.09,9.97,9.97,603800.0,7.0836,7.1118,7.0272,7.0272,603800.0
2010-01-25 12:00:00,9.99,10.09,9.97,10.07,399000.0,7.0413,7.1118,7.0272,7.0977,399000.0
2010-01-25 12:30:00,10.08,10.09,10.05,10.05,76400.0,7.1048,7.1118,7.0836,7.0836,76400.0
2010-01-25 13:00:00,10.06,10.09,10.04,10.08,137000.0,7.0907,7.1118,7.0766,7.1048,137000.0
2010-01-25 13:30:00,10.08,10.09,10.06,10.06,240400.0,7.1048,7.1118,7.0907,7.0907,240400.0
2010-01-25 14:00:00,10.06,10.1,10.06,10.06,301800.0,7.0907,7.1189,7.0907,7.0907,301800.0
2010-01-25 14:30:00,10.07,10.07,10.02,10.03,413800.0,7.0977,7.0977,7.0625,7.0695,413800.0
2010-01-25 15:00:00,10.02,10.06,10.02,10.02,539600.0,7.0625,7.0907,7.0625,7.0625,539600.0
2010-01-25 15:30:00,10.02,10.02,9.95,9.97,943400.0,7.0625,7.0625,7.0131,7.0272,943400.0
2010-01-26 09:30:00,9.94,10.19,9.92,10.08,711200.0,7.0061,7.1823,6.992,7.1048,711200.0
2010-01-26 10:00:00,10.08,10.3,10.08,10.27,588000.0,7.1048,7.2598,7.1048,7.2387,588000.0
2010-01-26 10:30:00,10.28,10.34,10.24,10.31,356000.0,7.2457,7.288,7.2176,7.2669,356000.0
2010-01-26 11:00:00,10.31,10.4,10.31,10.4,285800.0,7.2669,7.3303,7.2669,7.3303,285800.0
2010-01-26 11:30:00,10.4,10.47,10.31,10.33,495000.0,7.3303,7.3797,7.2669,7.281,495000.0
2010-01-26 12:00:00,10.33,10.42,10.32,10.42,249600.0,7.281,7.3444,7.2739,7.3444,249600.0
2010-01-26 12:30:00,10.42,10.42,10.33,10.38,472600.0,7.3444,7.3444,7.281,7.3162,472600.0
2010-01-26 13:00:00,10.38,10.38,10.34,10.35,179600.0,7.3162,7.3162,7.288,7.2951,179600.0
2010-01-26 13:30:00,10.36,10.4,10.35,10.38,130000.0,7.3021,7.3303,7.2951,7.3162,130000.0
2010-01-26 14:00:00,10.39,10.44,10.38,10.38,314200.0,7.3233,7.3585,7.3162,7.3162,314200.0
2010-01-26 14:30:00,10.38,10.42,10.37,10.4,240200.0,7.3162,7.3444,7.3092,7.3303,240200.0
2010-01-26 15:00:00,10.4,10.42,10.38,10.4,375800.0,7.3303,7.3444,7.3162,7.3303,375800.0
2010-01-26 15:30:00,10.39,10.43,10.35,10.35,1063000.0,7.3233,7.3515,7.2951,7.2951,1063000.0
2010-01-27 09:30:00,10.31,10.31,10.04,10.05,552400.0,7.2669,7.2669,7.0766,7.0836,552400.0
2010-01-27 10:00:00,10.05,10.05,9.89,9.97,420400.0,7.0836,7.0836,6.9709,7.0272,420400.0
2010-01-27 10:30:00,9.97,10.11,9.95,10.08,464200.0,7.0272,7.1259,7.0131,7.1048,464200.0
2010-01-27 11:00:00,10.08,10.09,10.02,10.06,271000.0,7.1048,7.1118,7.0625,7.0907,271000.0
2010-01-27 11:30:00,10.06,10.08,10.03,10.04,174200.0,7.0907,7.1048,7.0695,7.0766,174200.0
2010-01-27 12:00:00,10.05,10.06,9.97,10.01,156800.0,7.0836,7.0907,7.0272,7.0554,156800.0
2010-01-27 12:30:00,10.01,10.01,9.97,9.99,406800.0,7.0554,7.0554,7.0272,7.0413,406800.0
2010-01-27 13:00:00,9.99,10.03,9.99,10.01,359000.0,7.0413,7.0695,7.0413,7.0554,359000.0
2010-01-27 13:30:00,10.02,10.03,9.91,9.93,765200.0,7.0625,7.0695,6.985,6.9991,765200.0
2010-01-27 14:00:00,9.93,10.0,9.9,9.92,284000.0,6.9991,7.0484,6.9779,6.992,284000.0
2010-01-27 14:30:00,9.92,10.01,9.9,9.97,301000.0,6.992,7.0554,6.9779,7.0272,301000.0
2010-01-27 15:00:00,9.97,10.0,9.94,9.99,343200.0,7.0272,7.0484,7.0061,7.0413,343200.0
2010-01-27 15:30:00,9.99,10.04,9.99,10.0,598200.0,7.0413,7.0766,7.0413,7.0484,598200.0
2010-01-28 09:30:00,10.04,10.1,9.95,10.06,242000.0,7.0766,7.1189,7.0131,7.0907,242000.0
2010-01-28 10:00:00,10.06,10.06,9.97,10.06,239400.0,7.0907,7.0907,7.0272,7.0907,239400.0
2010-01-28 10:30:00,10.05,10.1,9.99,9.99,128600.0,7.0836,7.1189,7.0413,7.0413,128600.0
2010-01-28 11:00:00,10.0,10.02,9.93,9.95,127400.0,7.0484,7.0625,6.9991,7.0131,127400.0
2010-01-28 11:30:00,9.96,9.96,9.86,9.86,447200.0,7.0202,7.0202,6.9497,6.9497,447200.0
2010-01-28 12:00:00,9.86,9.87,9.81,9.81,217400.0,6.9497,6.9568,6.9145,6.9145,217400.0
2010-01-28 12:30:00,9.81,9.86,9.8,9.86,177200.0,6.9145,6.9497,6.9074,6.9497,177200.0
2010-01-28 13:00:00,9.86,9.87,9.83,9.85,358800.0,6.9497,6.9568,6.9286,6.9427,358800.0
2010-01-28 13:30:00,9.85,9.88,9.84,9.85,235200.0,6.9427,6.9638,6.9356,6.9427,235200.0
2010-01-28 14:00:00,9.84,9.85,9.79,9.81,164800.0,6.9356,6.9427,6.9004,6.9145,164800.0
2010-01-28 14:30:00,9.81,9.85,9.8,9.83,174400.0,6.9145,6.9427,6.9074,6.9286,174400.0
2010-01-28 15:00:00,9.83,9.87,9.81,9.83,352800.0,6.9286,6.9568,6.9145,6.9286,352800.0
2010-01-28 15:30:00,9.83,9.85,9.76,9.76,765800.0,6.9286,6.9427,6.8792,6.8792,765800.0
2010-01-29 09:30:00,9.81,9.89,9.74,9.83,243000.0,6.9145,6.9709,6.8651,6.9286,243000.0
2010-01-29 10:00:00,9.84,9.95,9.83,9.93,187600.0,6.9356,7.0131,6.9286,6.9991,187600.0
2010-01-29 10:30:00,9.93,9.98,9.9,9.94,295200.0,6.9991,7.0343,6.9779,7.0061,295200.0
2010-01-29 11:00:00,9.94,9.99,9.85,9.85,254800.0,7.0061,7.0413,6.9427,6.9427,254800.0
2010-01-29 11:30:00,9.84,9.87,9.81,9.81,143800.0,6.9356,6.9568,6.9145,6.9145,143800.0
2010-01-29 12:00:00,9.81,9.83,9.76,9.79,124800.0,6.9145,6.9286,6.8792,6.9004,124800.0
2010-01-29 12:30:00,9.79,9.83,9.76,9.79,249400.0,6.9004,6.9286,6.8792,6.9004,249400.0
2010-01-29 13:00:00,9.79,9.79,9.71,9.71,352200.0,6.9004,6.9004,6.844,6.844,352200.0
2010-01-29 13:30:00,9.71,9.71,9.59,9.61,475000.0,6.844,6.844,6.7594,6.7735,475000.0
2010-01-29 14:00:00,9.61,9.71,9.59,9.7,351200.0,6.7735,6.844,6.7594,6.8369,351200.0
2010-01-29 14:30:00,9.7,9.7,9.59,9.6,347000.0,6.8369,6.8369,6.7594,6.7665,347000.0
2010-01-29 15:00:00,9.6,9.6,9.49,9.49,562600.0,6.7665,6.7665,6.6889,6.6889,562600.0
2010-01-29 15:30:00,9.5,9.54,9.47,9.49,1162200.0,6.696,6.7242,6.6748,6.6889,1162200.0
2010-02-01 09:30:00,9.53,9.73,9.49,9.72,305800.0,6.7171,6.8581,6.6889,6.851,305800.0
2010-02-01 10:00:00,9.72,9.85,9.67,9.81,342400.0,6.851,6.9427,6.8158,6.9145,342400.0
2010-02-01 10:30:00,9.8,9.83,9.71,9.72,205000.0,6.9074,6.9286,6.844,6.851,205000.0
2010-02-01 11:00:00,9.71,9.8,9.7,9.79,167400.0,6.844,6.9074,6.8369,6.9004,167400.0
2010-02-01 11:30:00,9.78,9.78,9.72,9.72,144400.0,6.8933,6.8933,6.851,6.851,144400.0
2010-02-01 12:00:00,9.72,9.79,9.71,9.79,260400.0,6.851,6.9004,6.844,6.9004,260400.0
2010-02-01 12:30:00,9.79,9.83,9.79,9.81,170800.0,6.9004,6.9286,6.9004,6.9145,170800.0
2010-02-01 13:00:00,9.81,9.84,9.79,9.82,180200.0,6.9145,6.9356,6.9004,6.9215,180200.0
2010-02-01 13:30:00,9.82,9.83,9.79,9.83,147800.0,6.9215,6.9286,6.9004,6.9286,147800.0
2010-02-01 14:00:00,9.82,9.83,9.8,9.82,174800.0,6.9215,6.9286,6.9074,6.9215,174800.0
2010-02-01 14:30:00,9.82,9.83,9.81,9.82,225000.0,6.9215,6.9286,6.9145,6.9215,225000.0
2010-02-01 15:00:00,9.82,9.84,9.81,9.83,203800.0,6.9215,6.9356,6.9145,6.9286,203800.0
2010-02-01 15:30:00,9.83,9.85,9.8,9.84,494800.0,6.9286,6.9427,6.9074,6.9356,494800.0
2010-02-02 09:30:00,9.85,10.01,9.85,9.9,237600.0,6.9427,7.0554,6.9427,6.9779,237600.0
2010-02-02 10:00:00,9.9,10.05,9.87,10.05,237200.0,6.9779,7.0836,6.9568,7.0836,237200.0
2010-02-02 10:30:00,10.05,10.1,10.02,10.04,240000.0,7.0836,7.1189,7.0625,7.0766,240000.0
2010-02-02 11:00:00,10.04,10.04,9.97,9.99,147000.0,7.0766,7.0766,7.0272,7.0413,147000.0
2010-02-02 11:30:00,9.99,10.0,9.93,9.94,208800.0,7.0413,7.0484,6.9991,7.0061,208800.0
2010-02-02 12:00:00,9.94,9.99,9.93,9.99,137000.0,7.0061,7.0413,6.9991,7.0413,137000.0
2010-02-02 12:30:00,9.99,10.02,9.98,10.01,106200.0,7.0413,7.0625,7.0343,7.0554,106200.0
2010-02-02 13:00:00,10.01,10.03,9.99,10.01,260000.0,7.0554,7.0695,7.0413,7.0554,260000.0
2010-02-02 13:30:00,10.01,10.06,10.0,10.05,218400.0,7.0554,7.0907,7.0484,7.0836,218400.0
2010-02-02 14:00:00,10.05,10.06,9.99,9.99,165200.0,7.0836,7.0907,7.0413,7.0413,165200.0
2010-02-02 14:30:00,9.99,10.02,9.97,10.01,163200.0,7.0413,7.0625,7.0272,7.0554,163200.0
2010-02-02 15:00:00,10.0,10.08,9.99,10.03,384200.0,7.0484,7.1048,7.0413,7.0695,384200.0
2010-02-02 15:30:00,10.04,10.05,9.99,10.03,539600.0,7.0766,7.0836,7.0413,7.0695,539600.0
2010-02-03 09:30:00,9.95,10.03,9.9,9.99,112600.0,7.0131,7.0695,6.9779,7.0413,112600.0
2010-02-03 10:00:00,9.99,10.01,9.94,9.97,153600.0,7.0413,7.0554,7.0061,7.0272,153600.0
2010-02-03 10:30:00,9.98,9.99,9.93,9.96,115400.0,7.0343,7.0413,6.9991,7.0202,115400.0
2010-02-03 11:00:00,9.97,10.03,9.97,10.0,86600.0,7.0272,7.0695,7.0272,7.0484,86600.0
2010-02-03 11:30:00,10.0,10.02,9.97,10.0,236200.0,7.0484,7.0625,7.0272,7.0484,236200.0
2010-02-03 12:00:00,10.0,10.01,9.96,9.96,121800.0,7.0484,7.0554,7.0202,7.0202,121800.0
2010-02-03 12:30:00,9.96,10.04,9.96,10.02,115400.0,7.0202,7.0766,7.0202,7.0625,115400.0
2010-02-03 13:00:00,10.02,10.06,10.01,10.03,123400.0,7.0625,7.0907,7.0554,7.0695,123400.0
2010-02-03 13:30:00,10.02,10.06,10.0,10.05,146600.0,7.0625,7.0907,7.0484,7.0836,146600.0
2010-02-03 14:00:00,10.05,10.08,10.04,10.05,294600.0,7.0836,7.1048,7.0766,7.0836,294600.0
2010-02-03 14:30:00,10.05,10.05,10.0,10.0,92000.0,7.0836,7.0836,7.0484,7.0484,92000.0
2010-02-03 15:00:00,10.01,10.03,9.98,9.98,179800.0,7.0554,7.0695,7.0343,7.0343,179800.0
2010-02-03 15:30:00,9.97,10.02,9.97,10.0,399200.0,7.0272,7.0625,7.0272,7.0484,399200.0
2010-02-04 09:30:00,9.83,9.88,9.71,9.71,231200.0,6.9286,6.9638,6.844,6.844,231200.0
2010-02-04 10:00:00,9.71,9.73,9.62,9.63,491600.0,6.844,6.8581,6.7806,6.7876,491600.0
2010-02-04 10:30:00,9.62,9.68,9.61,9.65,189600.0,6.7806,6.8228,6.7735,6.8017,189600.0
2010-02-04 11:00:00,9.65,9.74,9.64,9.74,164600.0,6.8017,6.8651,6.7946,6.8651,164600.0
2010-02-04 11:30:00,9.75,9.75,9.64,9.67,156400.0,6.8722,6.8722,6.7946,6.8158,156400.0
2010-02-04 12:00:00,9.68,9.7,9.63,9.64,113000.0,6.8228,6.8369,6.7876,6.7946,113000.0
2010-02-04 12:30:00,9.64,9.65,9.59,9.62,105400.0,6.7946,6.8017,6.7594,6.7806,105400.0
2010-02-04 13:00:00,9.62,9.63,9.56,9.59,183000.0,6.7806,6.7876,6.7383,6.7594,183000.0
2010-02-04 13:30:00,9.59,9.6,9.54,9.54,166400.0,6.7594,6.7665,6.7242,6.7242,166400.0
2010-02-04 14:00:00,9.54,9.57,9.53,9.55,256200.0,6.7242,6.7453,6.7171,6.7312,256200.0
2010-02-04 14:30:00,9.55,9.6,9.55,9.55,1161200.0,6.7312,6.7665,6.7312,6.7312,1161200.0
2010-02-04 15:00:00,9.56,9.56,9.49,9.49,250600.0,6.7383,6.7383,6.6889,6.6889,250600.0
2010-02-04 15:30:00,9.49,9.51,9.46,9.47,589400.0,6.6889,6.703,6.6678,6.6748,589400.0
2010-02-05 09:30:00,9.55,9.56,9.43,9.44,314600.0,6.7312,6.7383,6.6466,6.6537,314600.0
2010-02-05 10:00:00,9.44,9.49,9.38,9.49,442800.0,6.6537,6.6889,6.6114,6.6889,442800.0
2010-02-05 10:30:00,9.49,9.61,9.49,9.54,407000.0,6.6889,6.7735,6.6889,6.7242,407000.0
2010-02-05 11:00:00,9.54,9.57,9.52,9.52,196400.0,6.7242,6.7453,6.7101,6.7101,196400.0
2010-02-05 11:30:00,9.52,9.53,9.4,9.42,292600.0,6.7101,6.7171,6.6255,6.6396,292600.0
2010-02-05 12:00:00,9.41,9.44,9.38,9.44,136000.0,6.6325,6.6537,6.6114,6.6537,136000.0
2010-02-05 12:30:00,9.44,9.47,9.4,9.47,153000.0,6.6537,6.6748,6.6255,6.6748,153000.0
2010-02-05 13:00:00,9.47,9.47,9.31,9.35,523600.0,6.6748,6.6748,6.5621,6.5902,523600.0
2010-02-05 13:30:00,9.35,9.37,9.22,9.24,369400.0,6.5902,6.6043,6.4986,6.5127,369400.0
2010-02-05 14:00:00,9.24,9.37,9.21,9.37,446800.0,6.5127,6.6043,6.4916,6.6043,446800.0
2010-02-05 14:30:00,9.37,9.38,9.33,9.36,184400.0,6.6043,6.6114,6.5761,6.5973,184400.0
2010-02-05 15:00:00,9.36,9.53,9.35,9.45,356400.0,6.5973,6.7171,6.5902,6.6607,356400.0
2010-02-05 15:30:00,9.46,9.56,9.45,9.53,1283800.0,6.6678,6.7383,6.6607,6.7171,1283800.0
2010-02-08 09:30:00,9.57,9.58,9.42,9.58,110800.0,6.7453,6.7524,6.6396,6.7524,110800.0
2010-02-08 10:00:00,9.59,9.65,9.53,9.55,138400.0,6.7594,6.8017,6.7171,6.7312,138400.0
2010-02-08 10:30:00,9.55,9.67,9.55,9.67,90800.0,6.7312,6.8158,6.7312,6.8158,90800.0
2010-02-08 11:00:00,9.67,9.72,9.65,9.67,72600.0,6.8158,6.851,6.8017,6.8158,72600.0
2010-02-08 11:30:00,9.68,9.69,9.63,9.68,92400.0,6.8228,6.8299,6.7876,6.8228,92400.0
2010-02-08 12:00:00,9.68,9.69,9.65,9.68,84400.0,6.8228,6.8299,6.8017,6.8228,84400.0
2010-02-08 12:30:00,9.68,9.69,9.67,9.69,75800.0,6.8228,6.8299,6.8158,6.8299,75800.0
2010-02-08 13:00:00,9.69,9.7,9.67,9.69,178400.0,6.8299,6.8369,6.8158,6.8299,178400.0
2010-02-08 13:30:00,9.69,9.7,9.67,9.68,133800.0,6.8299,6.8369,6.8158,6.8228,133800.0
2010-02-08 14:00:00,9.67,9.71,9.67,9.69,122800.0,6.8158,6.844,6.8158,6.8299,122800.0
2010-02-08 14:30:00,9.69,9.7,9.68,9.69,220200.0,6.8299,6.8369,6.8228,6.8299,220200.0
2010-02-08 15:00:00,9.69,9.7,9.65,9.66,408200.0,6.8299,6.8369,6.8017,6.8087,408200.0
2010-02-08 15:30:00,9.66,9.68,9.59,9.63,593600.0,6.8087,6.8228,6.7594,6.7876,593600.0
2010-02-09 09:30:00,9.74,9.75,9.67,9.74,264200.0,6.8651,6.8722,6.8158,6.8651,264200.0
2010-02-09 10:00:00,9.75,9.79,9.72,9.76,248000.0,6.8722,6.9004,6.851,6.8792,248000.0
2010-02-09 10:30:00,9.76,9.77,9.66,9.67,298400.0,6.8792,6.8863,6.8087,6.8158,298400.0
2010-02-09 11:00:00,9.67,9.68,9.64,9.64,215200.0,6.8158,6.8228,6.7946,6.7946,215200.0
2010-02-09 11:30:00,9.64,9.79,9.63,9.76,369200.0,6.7946,6.9004,6.7876,6.8792,369200.0
2010-02-09 12:00:00,9.76,9.89,9.76,9.84,429400.0,6.8792,6.9709,6.8792,6.9356,429400.0
2010-02-09 12:30:00,9.83,9.84,9.72,9.74,324400.0,6.9286,6.9356,6.851,6.8651,324400.0
2010-02-09 13:00:00,9.74,9.78,9.74,9.76,109400.0,6.8651,6.8933,6.8651,6.8792,109400.0
2010-02-09 13:30:00,9.76,9.78,9.74,9.76,159400.0,6.8792,6.8933,6.8651,6.8792,159400.0
2010-02-09 14:00:00,9.76,9.78,9.69,9.71,454600.0,6.8792,6.8933,6.8299,6.844,454600.0
2010-02-09 14:30:00,9.71,9.74,9.69,9.69,370000.0,6.844,6.8651,6.8299,6.8299,370000.0
2010-02-09 15:00:00,9.69,9.83,9.69,9.82,357600.0,6.8299,6.9286,6.8299,6.9215,357600.0
2010-02-09 15:30:00,9.82,9.85,9.77,9.8,576000.0,6.9215,6.9427,6.8863,6.9074,576000.0
2010-02-10 09:30:00,9.75,9.83,9.75,9.79,136600.0,6.8722,6.9286,6.8722,6.9004,136600.0
2010-02-10 10:00:00,9.78,9.81,9.67,9.7,384400.0,6.8933,6.9145,6.8158,6.8369,384400.0
2010-02-10 10:30:00,9.7,9.7,9.63,9.69,120000.0,6.8369,6.8369,6.7876,6.8299,120000.0
2010-02-10 11:00:00,9.68,9.71,9.63,9.71,63200.0,6.8228,6.844,6.7876,6.844,63200.0
2010-02-10 11:30:00,9.71,9.81,9.71,9.8,244000.0,6.844,6.9145,6.844,6.9074,244000.0
2010-02-10 12:00:00,9.8,9.84,9.79,9.82,155400.0,6.9074,6.9356,6.9004,6.9215,155400.0
2010-02-10 12:30:00,9.82,9.87,9.81,9.85,98600.0,6.9215,6.9568,6.9145,6.9427,98600.0
2010-02-10 13:00:00,9.85,9.9,9.84,9.88,136400.0,6.9427,6.9779,6.9356,6.9638,136400.0
2010-02-10 13:30:00,9.88,9.9,9.83,9.83,130200.0,6.9638,6.9779,6.9286,6.9286,130200.0
2010-02-10 14:00:00,9.83,9.85,9.78,9.79,81200.0,6.9286,6.9427,6.8933,6.9004,81200.0
2010-02-10 14:30:00,9.79,9.79,9.76,9.78,84600.0,6.9004,6.9004,6.8792,6.8933,84600.0
2010-02-10 15:00:00,9.78,9.78,9.74,9.76,132200.0,6.8933,6.8933,6.8651,6.8792,132200.0
2010-02-10 15:30:00,9.76,9.76,9.69,9.71,430600.0,6.8792,6.8792,6.8299,6.844,430600.0
2010-02-11 09:30:00,9.6,9.68,9.56,9.64,193800.0,6.7665,6.8228,6.7383,6.7946,193800.0
2010-02-11 10:00:00,9.63,9.76,9.62,9.74,119800.0,6.7876,6.8792,6.7806,6.8651,119800.0
2010-02-11 10:30:00,9.74,9.78,9.73,9.74,255600.0,6.8651,6.8933,6.8581,6.8651,255600.0
2010-02-11 11:00:00,9.76,9.85,9.75,9.83,66400.0,6.8792,6.9427,6.8722,6.9286,66400.0
2010-02-11 11:30:00,9.83,9.93,9.81,9.93,241400.0,6.9286,6.9991,6.9145,6.9991,241400.0
2010-02-11 12:00:00,9.93,9.97,9.92,9.96,303000.0,6.9991,7.0272,6.992,7.0202,303000.0
2010-02-11 12:30:00,9.96,10.03,9.96,9.99,251000.0,7.0202,7.0695,7.0202,7.0413,251000.0
2010-02-11 13:00:00,9.99,10.03,9.99,10.01,201600.0,7.0413,7.0695,7.0413,7.0554,201600.0
2010-02-11 13:30:00,10.01,10.03,9.97,9.98,298000.0,7.0554,7.0695,7.0272,7.0343,298000.0
2010-02-11 14:00:00,9.99,10.02,9.97,10.01,250800.0,7.0413,7.0625,7.0272,7.0554,250800.0
2010-02-11 14:30:00,10.01,10.02,9.97,9.97,206800.0,7.0554,7.0625,7.0272,7.0272,206800.0
2010-02-11 15:00:00,9.97,9.99,9.97,9.99,152600.0,7.0272,7.0413,7.0272,7.0413,152600.0
2010-02-11 15:30:00,9.99,9.99,9.93,9.97,621200.0,7.0413,7.0413,6.9991,7.0272,621200.0
2010-02-12 09:30:00,9.88,9.9,9.79,9.88,182000.0,6.9638,6.9779,6.9004,6.9638,182000.0
2010-02-12 10:00:00,9.87,9.92,9.81,9.85,260800.0,6.9568,6.992,6.9145,6.9427,260800.0
2010-02-12 10:30:00,9.85,9.94,9.81,9.94,245000.0,6.9427,7.0061,6.9145,7.0061,245000.0
2010-02-12 11:00:00,9.93,9.97,9.88,9.95,135600.0,6.9991,7.0272,6.9638,7.0131,135600.0
2010-02-12 11:30:00,9.96,9.97,9.93,9.95,105800.0,7.0202,7.0272,6.9991,7.0131,105800.0
2010-02-12 12:00:00,9.95,10.07,9.95,10.05,155800.0,7.0131,7.0977,7.0131,7.0836,155800.0
2010-02-12 12:30:00,10.04,10.05,9.99,9.99,158200.0,7.0766,7.0836,7.0413,7.0413,158200.0
2010-02-12 13:00:00,10.0,10.02,9.95,9.95,186600.0,7.0484,7.0625,7.0131,7.0131,186600.0
2010-02-12 13:30:00,9.95,10.01,9.93,10.01,126800.0,7.0131,7.0554,6.9991,7.0554,126800.0
2010-02-12 14:00:00,10.0,10.08,9.99,10.06,113400.0,7.0484,7.1048,7.0413,7.0907,113400.0
2010-02-12 14:30:00,10.06,10.07,10.03,10.05,101600.0,7.0907,7.0977,7.0695,7.0836,101600.0
2010-02-12 15:00:00,10.04,10.08,10.0,10.05,197600.0,7.0766,7.1048,7.0484,7.0836,197600.0
2010-02-12 15:30:00,10.06,10.12,10.05,10.12,472200.0,7.0907,7.133,7.0836,7.133,472200.0
2010-02-16 09:30:00,10.19,10.24,10.14,10.16,89400.0,7.1823,7.2176,7.1471,7.1612,89400.0
2010-02-16 10:00:00,10.17,10.26,10.14,10.26,102600.0,7.1682,7.2316,7.1471,7.2316,102600.0
2010-02-16 10:30:00,10.26,10.31,10.25,10.27,118200.0,7.2316,7.2669,7.2246,7.2387,118200.0
2010-02-16 11:00:00,10.27,10.27,10.24,10.25,179600.0,7.2387,7.2387,7.2176,7.2246,179600.0
2010-02-16 11:30:00,10.24,10.25,10.24,10.24,53800.0,7.2176,7.2246,7.2176,7.2176,53800.0
2010-02-16 12:00:00,10.24,10.26,10.24,10.24,56800.0,7.2176,7.2316,7.2176,7.2176,56800.0
2010-02-16 12:30:00,10.24,10.29,10.24,10.27,155400.0,7.2176,7.2528,7.2176,7.2387,155400.0
2010-02-16 13:00:00,10.27,10.27,10.24,10.27,108800.0,7.2387,7.2387,7.2176,7.2387,108800.0
2010-02-16 13:30:00,10.27,10.27,10.26,10.26,33600.0,7.2387,7.2387,7.2316,7.2316,33600.0
2010-02-16 14:00:00,10.26,10.27,10.25,10.25,65800.0,7.2316,7.2387,7.2246,7.2246,65800.0
2010-02-16 14:30:00,10.25,10.27,10.24,10.27,89000.0,7.2246,7.2387,7.2176,7.2387,89000.0
2010-02-16 15:00:00,10.27,10.3,10.26,10.29,168200.0,7.2387,7.2598,7.2316,7.2528,168200.0
2010-02-16 15:30:00,10.3,10.33,10.27,10.31,856000.0,7.2598,7.281,7.2387,7.2669,856000.0
2010-02-17 09:30:00,10.35,10.45,10.33,10.38,318000.0,7.2951,7.3656,7.281,7.3162,318000.0
2010-02-17 10:00:00,10.38,10.38,10.33,10.34,309200.0,7.3162,7.3162,7.281,7.288,309200.0
2010-02-17 10:30:00,10.34,10.35,10.31,10.31,200200.0,7.288,7.2951,7.2669,7.2669,200200.0
2010-02-17 11:00:00,10.31,10.32,10.21,10.21,236400.0,7.2669,7.2739,7.1964,7.1964,236400.0
2010-02-17 11:30:00,10.21,10.21,10.15,10.2,309600.0,7.1964,7.1964,7.1541,7.1894,309600.0
2010-02-17 12:00:00,10.2,10.22,10.19,10.2,131600.0,7.1894,7.2035,7.1823,7.1894,131600.0
2010-02-17 12:30:00,10.2,10.21,10.2,10.2,124400.0,7.1894,7.1964,7.1894,7.1894,124400.0
2010-02-17 13:00:00,10.2,10.21,10.2,10.2,185000.0,7.1894,7.1964,7.1894,7.1894,185000.0
2010-02-17 13:30:00,10.2,10.21,10.17,10.18,162400.0,7.1894,7.1964,7.1682,7.1753,162400.0
2010-02-17 14:00:00,10.18,10.18,10.15,10.15,204800.0,7.1753,7.1753,7.1541,7.1541,204800.0
2010-02-17 14:30:00,10.15,10.15,10.13,10.15,218400.0,7.1541,7.1541,7.14,7.1541,218400.0
2010-02-17 15:00:00,10.15,10.24,10.15,10.24,269000.0,7.1541,7.2176,7.1541,7.2176,269000.0
2010-02-17 15:30:00,10.24,10.26,10.18,10.23,597400.0,7.2176,7.2316,7.1753,7.2105,597400.0
2010-02-18 09:30:00,10.17,10.2,10.13,10.18,151600.0,7.1682,7.1894,7.14,7.1753,151600.0
2010-02-18 10:00:00,10.17,10.19,10.1,10.13,189000.0,7.1682,7.1823,7.1189,7.14,189000.0
2010-02-18 10:30:00,10.13,10.15,10.12,10.13,98200.0,7.14,7.1541,7.133,7.14,98200.0
2010-02-18 11:00:00,10.13,10.15,10.13,10.13,84000.0,7.14,7.1541,7.14,7.14,84000.0
2010-02-18 11:30:00,10.13,10.16,10.13,10.16,66800.0,7.14,7.1612,7.14,7.1612,66800.0
2010-02-18 12:00:00,10.15,10.18,10.15,10.17,43600.0,7.1541,7.1753,7.1541,7.1682,43600.0
2010-02-18 12:30:00,10.17,10.17,10.15,10.15,22000.0,7.1682,7.1682,7.1541,7.1541,22000.0
2010-02-18 13:00:00,10.15,10.18,10.15,10.17,78600.0,7.1541,7.1753,7.1541,7.1682,78600.0
2010-02-18 13:30:00,10.17,10.19,10.16,10.16,85000.0,7.1682,7.1823,7.1612,7.1612,85000.0
2010-02-18 14:00:00,10.17,10.19,10.16,10.18,107800.0,7.1682,7.1823,7.1612,7.1753,107800.0
2010-02-18 14:30:00,10.18,10.2,10.17,10.2,169200.0,7.1753,7.1894,7.1682,7.1894,169200.0
2010-02-18 15:00:00,10.2,10.21,10.16,10.16,155800.0,7.1894,7.1964,7.1612,7.1612,155800.0
2010-02-18 15:30:00,10.17,10.17,10.1,10.13,630400.0,7.1682,7.1682,7.1189,7.14,630400.0
2010-02-19 09:30:00,10.11,10.18,10.0,10.13,225600.0,7.1259,7.1753,7.0484,7.14,225600.0
2010-02-19 10:00:00,10.13,10.17,10.13,10.16,212800.0,7.14,7.1682,7.14,7.1612,212800.0
2010-02-19 10:30:00,10.17,10.19,10.13,10.15,329000.0,7.1682,7.1823,7.14,7.1541,329000.0
2010-02-19 11:00:00,10.15,10.21,10.15,10.21,116000.0,7.1541,7.1964,7.1541,7.1964,116000.0
2010-02-19 11:30:00,10.2,10.28,10.2,10.27,372600.0,7.1894,7.2457,7.1894,7.2387,372600.0
2010-02-19 12:00:00,10.27,10.31,10.24,10.29,169000.0,7.2387,7.2669,7.2176,7.2528,169000.0
2010-02-19 12:30:00,10.3,10.33,10.29,10.32,139400.0,7.2598,7.281,7.2528,7.2739,139400.0
2010-02-19 13:00:00,10.33,10.34,10.31,10.32,182000.0,7.281,7.288,7.2669,7.2739,182000.0
2010-02-19 13:30:00,10.32,10.32,10.28,10.28,54600.0,7.2739,7.2739,7.2457,7.2457,54600.0
2010-02-19 14:00:00,10.27,10.28,10.24,10.24,36000.0,7.2387,7.2457,7.2176,7.2176,36000.0
2010-02-19 14:30:00,10.24,10.27,10.24,10.24,70200.0,7.2176,7.2387,7.2176,7.2176,70200.0
2010-02-19 15:00:00,10.24,10.24,10.23,10.24,158800.0,7.2176,7.2176,7.2105,7.2176,158800.0
2010-02-19 15:30:00,10.24,10.3,10.24,10.27,431600.0,7.2176,7.2598,7.2176,7.2387,431600.0
2010-02-22 09:30:00,10.31,10.37,10.29,10.3,125400.0,7.2669,7.3092,7.2528,7.2598,125400.0
2010-02-22 10:00:00,10.31,10.38,10.27,10.37,147000.0,7.2669,7.3162,7.2387,7.3092,147000.0
2010-02-22 10:30:00,10.37,10.38,10.32,10.35,93200.0,7.3092,7.3162,7.2739,7.2951,93200.0
2010-02-22 11:00:00,10.35,10.35,10.27,10.31,87400.0,7.2951,7.2951,7.2387,7.2669,87400.0
2010-02-22 11:30:00,10.31,10.35,10.3,10.34,102000.0,7.2669,7.2951,7.2598,7.288,102000.0
2010-02-22 12:00:00,10.34,10.34,10.31,10.31,56400.0,7.288,7.288,7.2669,7.2669,56400.0
2010-02-22 12:30:00,10.31,10.35,10.31,10.34,178800.0,7.2669,7.2951,7.2669,7.288,178800.0
2010-02-22 13:00:00,10.33,10.35,10.32,10.34,152800.0,7.281,7.2951,7.2739,7.288,152800.0
2010-02-22 13:30:00,10.33,10.43,10.32,10.38,283800.0,7.281,7.3515,7.2739,7.3162,283800.0
2010-02-22 14:00:00,10.37,10.43,10.36,10.42,262000.0,7.3092,7.3515,7.3021,7.3444,262000.0
2010-02-22 14:30:00,10.42,10.48,10.41,10.43,310800.0,7.3444,7.3867,7.3374,7.3515,310800.0
2010-02-22 15:00:00,10.43,10.48,10.43,10.47,382400.0,7.3515,7.3867,7.3515,7.3797,382400.0
2010-02-22 15:30:00,10.47,10.48,10.45,10.46,595200.0,7.3797,7.3867,7.3656,7.3726,595200.0
2010-02-23 09:30:00,10.48,10.6,10.29,10.58,319600.0,7.3867,7.4713,7.2528,7.4572,319600.0
2010-02-23 10:00:00,10.58,10.59,10.41,10.46,543200.0,7.4572,7.4642,7.3374,7.3726,543200.0
2010-02-23 10:30:00,10.46,10.47,10.43,10.43,364000.0,7.3726,7.3797,7.3515,7.3515,364000.0
2010-02-23 11:00:00,10.43,10.54,10.43,10.54,598000.0,7.3515,7.429,7.3515,7.429,598000.0
2010-02-23 11:30:00,10.54,10.58,10.54,10.56,284400.0,7.429,7.4572,7.429,7.4431,284400.0
2010-02-23 12:00:00,10.57,10.57,10.54,10.54,208600.0,7.4501,7.4501,7.429,7.429,208600.0
2010-02-23 12:30:00,10.54,10.56,10.52,10.55,263400.0,7.429,7.4431,7.4149,7.4361,263400.0
2010-02-23 13:00:00,10.55,10.56,10.52,10.54,246800.0,7.4361,7.4431,7.4149,7.429,246800.0
2010-02-23 13:30:00,10.54,10.56,10.53,10.56,260400.0,7.429,7.4431,7.422,7.4431,260400.0
2010-02-23 14:00:00,10.56,10.64,10.56,10.63,652200.0,7.4431,7.4995,7.4431,7.4924,652200.0
2010-02-23 14:30:00,10.63,10.74,10.6,10.74,576200.0,7.4924,7.57,7.4713,7.57,576200.0
2010-02-23 15:00:00,10.74,10.8,10.74,10.76,1109800.0,7.57,7.6123,7.57,7.5841,1109800.0
2010-02-23 15:30:00,10.76,10.86,10.67,10.7,1873000.0,7.5841,7.6546,7.5206,7.5418,1873000.0
2010-02-24 09:30:00,10.76,10.8,10.65,10.76,592800.0,7.5841,7.6123,7.5065,7.5841,592800.0
2010-02-24 10:00:00,10.76,10.76,10.53,10.62,476800.0,7.5841,7.5841,7.422,7.4854,476800.0
2010-02-24 10:30:00,10.61,10.7,10.6,10.64,274800.0,7.4783,7.5418,7.4713,7.4995,274800.0
2010-02-24 11:00:00,10.65,10.65,10.56,10.56,238200.0,7.5065,7.5065,7.4431,7.4431,238200.0
2010-02-24 11:30:00,10.56,10.6,10.55,10.6,188800.0,7.4431,7.4713,7.4361,7.4713,188800.0
2010-02-24 12:00:00,10.6,10.61,10.59,10.6,130400.0,7.4713,7.4783,7.4642,7.4713,130400.0
2010-02-24 12:30:00,10.6,10.65,10.59,10.63,120800.0,7.4713,7.5065,7.4642,7.4924,120800.0
2010-02-24 13:00:00,10.63,10.67,10.6,10.67,100200.0,7.4924,7.5206,7.4713,7.5206,100200.0
2010-02-24 13:30:00,10.66,10.67,10.65,10.66,56800.0,7.5136,7.5206,7.5065,7.5136,56800.0
2010-02-24 14:00:00,10.65,10.65,10.6,10.6,74200.0,7.5065,7.5065,7.4713,7.4713,74200.0
2010-02-24 14:30:00,10.6,10.6,10.56,10.58,144800.0,7.4713,7.4713,7.4431,7.4572,144800.0
2010-02-24 15:00:00,10.58,10.67,10.58,10.66,319200.0,7.4572,7.5206,7.4572,7.5136,319200.0
2010-02-24 15:30:00,10.66,10.67,10.65,10.65,390600.0,7.5136,7.5206,7.5065,7.5065,390600.0
2010-02-25 09:30:00,10.31,10.31,10.18,10.27,487800.0,7.2669,7.2669,7.1753,7.2387,487800.0
2010-02-25 10:00:00,10.27,10.32,10.25,10.32,272200.0,7.2387,7.2739,7.2246,7.2739,272200.0
2010-02-25 10:30:00,10.31,10.34,10.31,10.33,127000.0,7.2669,7.288,7.2669,7.281,127000.0
2010-02-25 11:00:00,10.34,10.46,10.33,10.45,258200.0,7.288,7.3726,7.281,7.3656,258200.0
2010-02-25 11:30:00,10.45,10.51,10.45,10.5,586800.0,7.3656,7.4079,7.3656,7.4008,586800.0
2010-02-25 12:00:00,10.5,10.51,10.49,10.5,169000.0,7.4008,7.4079,7.3938,7.4008,169000.0
2010-02-25 12:30:00,10.51,10.53,10.5,10.51,112200.0,7.4079,7.422,7.4008,7.4079,112200.0
2010-02-25 13:00:00,10.51,10.54,10.5,10.53,92800.0,7.4079,7.429,7.4008,7.422,92800.0
2010-02-25 13:30:00,10.52,10.63,10.52,10.63,110400.0,7.4149,7.4924,7.4149,7.4924,110400.0
2010-02-25 14:00:00,10.63,10.65,10.59,10.6,132800.0,7.4924,7.5065,7.4642,7.4713,132800.0
2010-02-25 14:30:00,10.6,10.68,10.6,10.65,173600.0,7.4713,7.5277,7.4713,7.5065,173600.0
2010-02-25 15:00:00,10.65,10.72,10.64,10.72,210600.0,7.5065,7.5559,7.4995,7.5559,210600.0
2010-02-25 15:30:00,10.72,10.72,10.7,10.71,604400.0,7.5559,7.5559,7.5418,7.5488,604400.0
2010-02-26 09:30:00,10.69,10.75,10.63,10.65,274400.0,7.5347,7.577,7.4924,7.5065,274400.0
2010-02-26 10:00:00,10.65,10.68,10.57,10.63,231200.0,7.5065,7.5277,7.4501,7.4924,231200.0
2010-02-26 10:30:00,10.63,10.71,10.63,10.65,119200.0,7.4924,7.5488,7.4924,7.5065,119200.0
2010-02-26 11:00:00,10.64,10.69,10.64,10.69,68000.0,7.4995,7.5347,7.4995,7.5347,68000.0
2010-02-26 11:30:00,10.68,10.75,10.67,10.75,92400.0,7.5277,7.577,7.5206,7.577,92400.0
2010-02-26 12:00:00,10.75,10.76,10.74,10.74,156000.0,7.577,7.5841,7.57,7.57,156000.0
2010-02-26 12:30:00,10.74,10.88,10.74,10.87,367600.0,7.57,7.6686,7.57,7.6616,367600.0
2010-02-26 13:00:00,10.86,10.88,10.79,10.8,179800.0,7.6546,7.6686,7.6052,7.6123,179800.0
2010-02-26 13:30:00,10.8,10.82,10.78,10.79,98400.0,7.6123,7.6264,7.5982,7.6052,98400.0
2010-02-26 14:00:00,10.78,10.78,10.74,10.76,102000.0,7.5982,7.5982,7.57,7.5841,102000.0
2010-02-26 14:30:00,10.75,10.78,10.75,10.77,88400.0,7.577,7.5982,7.577,7.5911,88400.0
2010-02-26 15:00:00,10.77,10.78,10.75,10.76,240800.0,7.5911,7.5982,7.577,7.5841,240800.0
2010-02-26 15:30:00,10.76,10.77,10.71,10.72,436000.0,7.5841,7.5911,7.5488,7.5559,436000.0
2010-03-01 09:30:00,10.77,10.86,10.74,10.86,147800.0,7.5911,7.6546,7.57,7.6546,147800.0
2010-03-01 10:00:00,10.85,10.96,10.84,10.88,304800.0,7.6475,7.725,7.6405,7.6686,304800.0
2010-03-01 10:30:00,10.87,10.88,10.84,10.87,156000.0,7.6616,7.6686,7.6405,7.6616,156000.0
2010-03-01 11:00:00,10.86,10.88,10.84,10.85,118800.0,7.6546,7.6686,7.6405,7.6475,118800.0
2010-03-01 11:30:00,10.85,10.85,10.81,10.83,120800.0,7.6475,7.6475,7.6193,7.6334,120800.0
2010-03-01 12:00:00,10.83,10.86,10.83,10.85,105400.0,7.6334,7.6546,7.6334,7.6475,105400.0
2010-03-01 12:30:00,10.85,10.86,10.83,10.84,93600.0,7.6475,7.6546,7.6334,7.6405,93600.0
2010-03-01 13:00:00,10.83,10.84,10.81,10.81,112200.0,7.6334,7.6405,7.6193,7.6193,112200.0
2010-03-01 13:30:00,10.82,10.82,10.81,10.81,172200.0,7.6264,7.6264,7.6193,7.6193,172200.0
2010-03-01 14:00:00,10.81,10.81,10.8,10.8,201200.0,7.6193,7.6193,7.6123,7.6123,201200.0
2010-03-01 14:30:00,10.8,10.81,10.8,10.81,72000.0,7.6123,7.6193,7.6123,7.6193,72000.0
2010-03-01 15:00:00,10.81,10.81,10.8,10.8,176400.0,7.6193,7.6193,7.6123,7.6123,176400.0
2010-03-01 15:30:00,10.81,10.84,10.8,10.83,379800.0,7.6193,7.6405,7.6123,7.6334,379800.0
2010-03-02 09:30:00,10.85,10.85,10.77,10.83,203800.0,7.6475,7.6475,7.5911,7.6334,203800.0
2010-03-02 10:00:00,10.82,10.84,10.79,10.8,139600.0,7.6264,7.6405,7.6052,7.6123,139600.0
2010-03-02 10:30:00,10.81,10.82,10.8,10.81,147600.0,7.6193,7.6264,7.6123,7.6193,147600.0
2010-03-02 11:00:00,10.81,10.81,10.79,10.81,182800.0,7.6193,7.6193,7.6052,7.6193,182800.0
2010-03-02 11:30:00,10.81,10.81,10.79,10.79,126200.0,7.6193,7.6193,7.6052,7.6052,126200.0
2010-03-02 12:00:00,10.8,10.8,10.79,10.8,118200.0,7.6123,7.6123,7.6052,7.6123,118200.0
2010-03-02 12:30:00,10.79,10.79,10.73,10.74,169600.0,7.6052,7.6052,7.5629,7.57,169600.0
2010-03-02 13:00:00,10.74,10.76,10.65,10.66,493400.0,7.57,7.5841,7.5065,7.5136,493400.0
2010-03-02 13:30:00,10.67,10.7,10.66,10.7,124400.0,7.5206,7.5418,7.5136,7.5418,124400.0
2010-03-02 14:00:00,10.7,10.72,10.7,10.72,209600.0,7.5418,7.5559,7.5418,7.5559,209600.0
2010-03-02 14:30:00,10.72,10.72,10.7,10.71,127400.0,7.5559,7.5559,7.5418,7.5488,127400.0
2010-03-02 15:00:00,10.72,10.74,10.72,10.72,153000.0,7.5559,7.57,7.5559,7.5559,153000.0
2010-03-02 15:30:00,10.72,10.74,10.7,10.72,708800.0,7.5559,7.57,7.5418,7.5559,708800.0
2010-03-03 09:30:00,10.75,11.02,10.72,10.95,1397000.0,7.577,7.7673,7.5559,7.718,1397000.0
2010-03-03 10:00:00,10.95,10.97,10.9,10.93,662200.0,7.718,7.7321,7.6827,7.7039,662200.0
2010-03-03 10:30:00,10.92,10.95,10.92,10.93,418400.0,7.6968,7.718,7.6968,7.7039,418400.0
2010-03-03 11:00:00,10.93,10.99,10.93,10.94,265000.0,7.7039,7.7462,7.7039,7.7109,265000.0
2010-03-03 11:30:00,10.95,10.96,10.93,10.95,209400.0,7.718,7.725,7.7039,7.718,209400.0
2010-03-03 12:00:00,10.95,10.96,10.93,10.95,148000.0,7.718,7.725,7.7039,7.718,148000.0
2010-03-03 12:30:00,10.95,10.95,10.9,10.9,104600.0,7.718,7.718,7.6827,7.6827,104600.0
2010-03-03 13:00:00,10.9,10.93,10.89,10.9,153600.0,7.6827,7.7039,7.6757,7.6827,153600.0
2010-03-03 13:30:00,10.9,10.97,10.9,10.95,375800.0,7.6827,7.7321,7.6827,7.718,375800.0
2010-03-03 14:00:00,10.95,10.96,10.9,10.92,193400.0,7.718,7.725,7.6827,7.6968,193400.0
2010-03-03 14:30:00,10.93,10.94,10.89,10.9,319400.0,7.7039,7.7109,7.6757,7.6827,319400.0
2010-03-03 15:00:00,10.9,10.92,10.89,10.92,280200.0,7.6827,7.6968,7.6757,7.6968,280200.0
2010-03-03 15:30:00,10.91,10.93,10.9,10.93,412600.0,7.6898,7.7039,7.6827,7.7039,412600.0
2010-03-04 09:30:00,10.99,11.37,10.99,11.35,628800.0,7.7462,8.014,7.7462,7.9999,628800.0
2010-03-04 10:00:00,11.35,11.36,11.28,11.31,457800.0,7.9999,8.007,7.9506,7.9717,457800.0
2010-03-04 10:30:00,11.31,11.31,11.26,11.28,385000.0,7.9717,7.9717,7.9365,7.9506,385000.0
2010-03-04 11:00:00,11.28,11.3,11.22,11.28,477400.0,7.9506,7.9647,7.9083,7.9506,477400.0
2010-03-04 11:30:00,11.27,11.28,11.22,11.22,191600.0,7.9435,7.9506,7.9083,7.9083,191600.0
2010-03-04 12:00:00,11.22,11.24,11.18,11.19,292800.0,7.9083,7.9224,7.8801,7.8871,292800.0
2010-03-04 12:30:00,11.19,11.22,11.15,11.15,236600.0,7.8871,7.9083,7.859,7.859,236600.0
2010-03-04 13:00:00,11.15,11.19,11.15,11.16,464200.0,7.859,7.8871,7.859,7.866,464200.0
2010-03-04 13:30:00,11.15,11.17,11.13,11.17,178200.0,7.859,7.8731,7.8449,7.8731,178200.0
2010-03-04 14:00:00,11.17,11.17,11.13,11.15,252400.0,7.8731,7.8731,7.8449,7.859,252400.0
2010-03-04 14:30:00,11.15,11.15,11.13,11.14,135000.0,7.859,7.859,7.8449,7.8519,135000.0
2010-03-04 15:00:00,11.14,11.15,11.13,11.13,261800.0,7.8519,7.859,7.8449,7.8449,261800.0
2010-03-04 15:30:00,11.14,11.14,11.13,11.13,422000.0,7.8519,7.8519,7.8449,7.8449,422000.0
2010-03-05 09:30:00,11.26,11.5,11.24,11.5,511600.0,7.9365,8.1056,7.9224,8.1056,511600.0
2010-03-05 10:00:00,11.49,11.56,11.46,11.56,270400.0,8.0986,8.1479,8.0775,8.1479,270400.0
2010-03-05 10:30:00,11.56,11.59,11.49,11.49,456200.0,8.1479,8.1691,8.0986,8.0986,456200.0
2010-03-05 11:00:00,11.5,11.55,11.48,11.5,640600.0,8.1056,8.1409,8.0916,8.1056,640600.0
2010-03-05 11:30:00,11.5,11.52,11.49,11.49,279200.0,8.1056,8.1197,8.0986,8.0986,279200.0
2010-03-05 12:00:00,11.49,11.49,11.45,11.47,209200.0,8.0986,8.0986,8.0704,8.0845,209200.0
2010-03-05 12:30:00,11.48,11.51,11.47,11.51,266800.0,8.0916,8.1127,8.0845,8.1127,266800.0
2010-03-05 13:00:00,11.51,11.53,11.5,11.51,375200.0,8.1127,8.1268,8.1056,8.1127,375200.0
2010-03-05 13:30:00,11.51,11.55,11.5,11.53,314400.0,8.1127,8.1409,8.1056,8.1268,314400.0
2010-03-05 14:00:00,11.53,11.54,11.5,11.54,375600.0,8.1268,8.1338,8.1056,8.1338,375600.0
2010-03-05 14:30:00,11.54,11.61,11.54,11.6,386000.0,8.1338,8.1832,8.1338,8.1761,386000.0
2010-03-05 15:00:00,11.6,11.67,11.6,11.63,850200.0,8.1761,8.2255,8.1761,8.1973,850200.0
2010-03-05 15:30:00,11.63,11.71,11.59,11.65,1285600.0,8.1973,8.2537,8.1691,8.2114,1285600.0
2010-03-08 09:30:00,11.7,11.78,11.65,11.65,201600.0,8.2466,8.303,8.2114,8.2114,201600.0
2010-03-08 10:00:00,11.65,11.66,11.63,11.63,138800.0,8.2114,8.2184,8.1973,8.1973,138800.0
2010-03-08 10:30:00,11.63,11.63,11.59,11.61,178600.0,8.1973,8.1973,8.1691,8.1832,178600.0
2010-03-08 11:00:00,11.6,11.61,11.54,11.54,357000.0,8.1761,8.1832,8.1338,8.1338,357000.0
2010-03-08 11:30:00,11.55,11.55,11.51,11.51,190200.0,8.1409,8.1409,8.1127,8.1127,190200.0
2010-03-08 12:00:00,11.51,11.56,11.51,11.56,454800.0,8.1127,8.1479,8.1127,8.1479,454800.0
2010-03-08 12:30:00,11.56,11.58,11.51,11.53,241400.0,8.1479,8.162,8.1127,8.1268,241400.0
2010-03-08 13:00:00,11.53,11.56,11.49,11.5,155200.0,8.1268,8.1479,8.0986,8.1056,155200.0
2010-03-08 13:30:00,11.49,11.55,11.49,11.53,183600.0,8.0986,8.1409,8.0986,8.1268,183600.0
2010-03-08 14:00:00,11.53,11.55,11.53,11.55,141400.0,8.1268,8.1409,8.1268,8.1409,141400.0
2010-03-08 14:30:00,11.54,11.56,11.52,11.53,262400.0,8.1338,8.1479,8.1197,8.1268,262400.0
2010-03-08 15:00:00,11.52,11.54,11.51,11.54,199600.0,8.1197,8.1338,8.1127,8.1338,199600.0
2010-03-08 15:30:00,11.54,11.55,11.51,11.52,775800.0,8.1338,8.1409,8.1127,8.1197,775800.0
2010-03-09 09:30:00,11.5,11.63,11.45,11.56,216800.0,8.1056,8.1973,8.0704,8.1479,216800.0
2010-03-09 10:00:00,11.57,11.61,11.56,11.59,275200.0,8.155,8.1832,8.1479,8.1691,275200.0
2010-03-09 10:30:00,11.59,11.6,11.57,11.59,220200.0,8.1691,8.1761,8.155,8.1691,220200.0
2010-03-09 11:00:00,11.59,11.59,11.52,11.57,254200.0,8.1691,8.1691,8.1197,8.155,254200.0
2010-03-09 11:30:00,11.58,11.59,11.55,11.58,315000.0,8.162,8.1691,8.1409,8.162,315000.0
2010-03-09 12:00:00,11.57,11.58,11.54,11.57,210200.0,8.155,8.162,8.1338,8.155,210200.0
2010-03-09 12:30:00,11.57,11.58,11.56,11.58,135000.0,8.155,8.162,8.1479,8.162,135000.0
2010-03-09 13:00:00,11.58,11.59,11.56,11.57,126600.0,8.162,8.1691,8.1479,8.155,126600.0
2010-03-09 13:30:00,11.57,11.58,11.56,11.57,338400.0,8.155,8.162,8.1479,8.155,338400.0
2010-03-09 14:00:00,11.57,11.59,11.56,11.58,196400.0,8.155,8.1691,8.1479,8.162,196400.0
2010-03-09 14:30:00,11.58,11.58,11.49,11.56,391400.0,8.162,8.162,8.0986,8.1479,391400.0
2010-03-09 15:00:00,11.56,11.56,11.38,11.42,578800.0,8.1479,8.1479,8.0211,8.0493,578800.0
2010-03-09 15:30:00,11.42,11.47,11.4,11.45,986000.0,8.0493,8.0845,8.0352,8.0704,986000.0
2010-03-10 09:30:00,11.5,11.71,11.5,11.62,749400.0,8.1056,8.2537,8.1056,8.1902,749400.0
2010-03-10 10:00:00,11.62,11.93,11.55,11.93,838800.0,8.1902,8.4087,8.1409,8.4087,838800.0
2010-03-10 10:30:00,11.93,12.17,11.88,12.13,1140800.0,8.4087,8.5779,8.3735,8.5497,1140800.0
2010-03-10 11:00:00,12.14,12.19,12.06,12.14,610600.0,8.5567,8.592,8.5004,8.5567,610600.0
2010-03-10 11:30:00,12.14,12.2,12.09,12.13,822200.0,8.5567,8.599,8.5215,8.5497,822200.0
2010-03-10 12:00:00,12.13,12.13,12.05,12.08,503800.0,8.5497,8.5497,8.4933,8.5145,503800.0
2010-03-10 12:30:00,12.08,12.11,12.05,12.07,1388400.0,8.5145,8.5356,8.4933,8.5074,1388400.0
2010-03-10 13:00:00,12.06,12.08,12.02,12.03,539000.0,8.5004,8.5145,8.4722,8.4792,539000.0
2010-03-10 13:30:00,12.03,12.11,12.03,12.04,201000.0,8.4792,8.5356,8.4792,8.4863,201000.0
2010-03-10 14:00:00,12.04,12.12,12.03,12.12,367600.0,8.4863,8.5426,8.4792,8.5426,367600.0
2010-03-10 14:30:00,12.13,12.13,12.1,12.12,436200.0,8.5497,8.5497,8.5286,8.5426,436200.0
2010-03-10 15:00:00,12.12,12.15,12.1,12.11,643800.0,8.5426,8.5638,8.5286,8.5356,643800.0
2010-03-10 15:30:00,12.1,12.21,12.1,12.2,1321600.0,8.5286,8.6061,8.5286,8.599,1321600.0
2010-03-11 09:30:00,12.18,12.22,12.0,12.09,575400.0,8.5849,8.6131,8.4581,8.5215,575400.0
2010-03-11 10:00:00,12.09,12.16,12.08,12.13,218800.0,8.5215,8.5708,8.5145,8.5497,218800.0
2010-03-11 10:30:00,12.12,12.38,12.11,12.29,539000.0,8.5426,8.7259,8.5356,8.6625,539000.0
2010-03-11 11:00:00,12.29,12.29,12.23,12.24,310000.0,8.6625,8.6625,8.6202,8.6272,310000.0
2010-03-11 11:30:00,12.24,12.24,12.13,12.15,419800.0,8.6272,8.6272,8.5497,8.5638,419800.0
2010-03-11 12:00:00,12.15,12.15,12.0,12.01,310000.0,8.5638,8.5638,8.4581,8.4651,310000.0
2010-03-11 12:30:00,12.01,12.06,12.01,12.05,158800.0,8.4651,8.5004,8.4651,8.4933,158800.0
2010-03-11 13:00:00,12.05,12.06,12.0,12.03,203200.0,8.4933,8.5004,8.4581,8.4792,203200.0
2010-03-11 13:30:00,12.02,12.06,11.97,11.98,287600.0,8.4722,8.5004,8.4369,8.444,287600.0
2010-03-11 14:00:00,11.98,11.99,11.94,11.97,221800.0,8.444,8.451,8.4158,8.4369,221800.0
2010-03-11 14:30:00,11.96,11.97,11.92,11.94,281600.0,8.4299,8.4369,8.4017,8.4158,281600.0
2010-03-11 15:00:00,11.94,12.03,11.94,12.02,414800.0,8.4158,8.4792,8.4158,8.4722,414800.0
2010-03-11 15:30:00,12.02,12.09,12.02,12.06,553000.0,8.4722,8.5215,8.4722,8.5004,553000.0
2010-03-12 09:30:00,12.12,12.13,11.99,12.06,327200.0,8.5426,8.5497,8.451,8.5004,327200.0
2010-03-12 10:00:00,12.06,12.15,11.97,12.13,454600.0,8.5004,8.5638,8.4369,8.5497,454600.0
2010-03-12 10:30:00,12.15,12.2,12.11,12.18,213000.0,8.5638,8.599,8.5356,8.5849,213000.0
2010-03-12 11:00:00,12.17,12.26,12.15,12.15,277000.0,8.5779,8.6413,8.5638,8.5638,277000.0
2010-03-12 11:30:00,12.16,12.22,12.15,12.2,125800.0,8.5708,8.6131,8.5638,8.599,125800.0
2010-03-12 12:00:00,12.2,12.26,12.19,12.25,241000.0,8.599,8.6413,8.592,8.6343,241000.0
2010-03-12 12:30:00,12.25,12.31,12.24,12.3,297800.0,8.6343,8.6766,8.6272,8.6695,297800.0
2010-03-12 13:00:00,12.3,12.33,12.29,12.29,152000.0,8.6695,8.6907,8.6625,8.6625,152000.0
2010-03-12 13:30:00,12.29,12.35,12.28,12.35,185400.0,8.6625,8.7048,8.6554,8.7048,185400.0
2010-03-12 14:00:00,12.35,12.36,12.33,12.33,195000.0,8.7048,8.7118,8.6907,8.6907,195000.0
2010-03-12 14:30:00,12.33,12.36,12.33,12.35,252000.0,8.6907,8.7118,8.6907,8.7048,252000.0
2010-03-12 15:00:00,12.35,12.38,12.34,12.36,318400.0,8.7048,8.7259,8.6977,8.7118,318400.0
2010-03-12 15:30:00,12.36,12.36,12.34,12.35,617000.0,8.7118,8.7118,8.6977,8.7048,617000.0
2010-03-15 09:30:00,12.36,12.49,12.31,12.33,187800.0,8.7118,8.8034,8.6766,8.6907,187800.0
2010-03-15 10:00:00,12.32,12.35,12.23,12.23,154800.0,8.6836,8.7048,8.6202,8.6202,154800.0
2010-03-15 10:30:00,12.24,12.27,12.18,12.23,106400.0,8.6272,8.6484,8.5849,8.6202,106400.0
2010-03-15 11:00:00,12.22,12.23,12.1,12.11,139800.0,8.6131,8.6202,8.5286,8.5356,139800.0
2010-03-15 11:30:00,12.11,12.13,12.08,12.09,168400.0,8.5356,8.5497,8.5145,8.5215,168400.0
2010-03-15 12:00:00,12.09,12.17,12.09,12.14,178600.0,8.5215,8.5779,8.5215,8.5567,178600.0
2010-03-15 12:30:00,12.14,12.17,12.13,12.15,119600.0,8.5567,8.5779,8.5497,8.5638,119600.0
2010-03-15 13:00:00,12.15,12.19,12.13,12.18,106400.0,8.5638,8.592,8.5497,8.5849,106400.0
2010-03-15 13:30:00,12.18,12.21,12.17,12.17,85200.0,8.5849,8.6061,8.5779,8.5779,85200.0
2010-03-15 14:00:00,12.17,12.18,12.14,12.17,120000.0,8.5779,8.5849,8.5567,8.5779,120000.0
2010-03-15 14:30:00,12.17,12.22,12.15,12.19,142000.0,8.5779,8.6131,8.5638,8.592,142000.0
2010-03-15 15:00:00,12.2,12.28,12.18,12.26,171200.0,8.599,8.6554,8.5849,8.6413,171200.0
2010-03-15 15:30:00,12.26,12.29,12.25,12.29,311800.0,8.6413,8.6625,8.6343,8.6625,311800.0
2010-03-16 09:30:00,12.27,12.31,12.15,12.18,166600.0,8.6484,8.6766,8.5638,8.5849,166600.0
2010-03-16 10:00:00,12.18,12.21,12.13,12.21,99000.0,8.5849,8.6061,8.5497,8.6061,99000.0
2010-03-16 10:30:00,12.2,12.27,12.19,12.27,69600.0,8.599,8.6484,8.592,8.6484,69600.0
2010-03-16 11:00:00,12.27,12.27,12.21,12.25,83400.0,8.6484,8.6484,8.6061,8.6343,83400.0
2010-03-16 11:30:00,12.26,12.29,12.24,12.29,80600.0,8.6413,8.6625,8.6272,8.6625,80600.0
2010-03-16 12:00:00,12.29,12.3,12.24,12.28,193000.0,8.6625,8.6695,8.6272,8.6554,193000.0
2010-03-16 12:30:00,12.29,12.31,12.28,12.29,83800.0,8.6625,8.6766,8.6554,8.6625,83800.0
2010-03-16 13:00:00,12.3,12.3,12.24,12.27,157600.0,8.6695,8.6695,8.6272,8.6484,157600.0
2010-03-16 13:30:00,12.28,12.31,12.27,12.28,75600.0,8.6554,8.6766,8.6484,8.6554,75600.0
2010-03-16 14:00:00,12.28,12.36,12.26,12.34,168400.0,8.6554,8.7118,8.6413,8.6977,168400.0
2010-03-16 14:30:00,12.34,12.34,12.26,12.3,209200.0,8.6977,8.6977,8.6413,8.6695,209200.0
2010-03-16 15:00:00,12.29,12.37,12.27,12.36,328800.0,8.6625,8.7189,8.6484,8.7118,328800.0
2010-03-16 15:30:00,12.36,12.4,12.33,12.4,488600.0,8.7118,8.74,8.6907,8.74,488600.0
2010-03-17 09:30:00,12.43,12.5,12.26,12.31,236000.0,8.7611,8.8105,8.6413,8.6766,236000.0
2010-03-17 10:00:00,12.31,12.36,12.26,12.26,158000.0,8.6766,8.7118,8.6413,8.6413,158000.0
2010-03-17 10:30:00,12.26,12.27,12.23,12.26,232200.0,8.6413,8.6484,8.6202,8.6413,232200.0
2010-03-17 11:00:00,12.26,12.29,12.23,12.28,120000.0,8.6413,8.6625,8.6202,8.6554,120000.0
2010-03-17 11:30:00,12.28,12.31,12.26,12.31,123800.0,8.6554,8.6766,8.6413,8.6766,123800.0
2010-03-17 12:00:00,12.31,12.35,12.3,12.32,126600.0,8.6766,8.7048,8.6695,8.6836,126600.0
2010-03-17 12:30:00,12.32,12.34,12.3,12.31,60400.0,8.6836,8.6977,8.6695,8.6766,60400.0
2010-03-17 13:00:00,12.31,12.36,12.31,12.35,160000.0,8.6766,8.7118,8.6766,8.7048,160000.0
2010-03-17 13:30:00,12.35,12.37,12.33,12.37,298200.0,8.7048,8.7189,8.6907,8.7189,298200.0
2010-03-17 14:00:00,12.37,12.38,12.34,12.36,132400.0,8.7189,8.7259,8.6977,8.7118,132400.0
2010-03-17 14:30:00,12.36,12.38,12.35,12.36,157200.0,8.7118,8.7259,8.7048,8.7118,157200.0
2010-03-17 15:00:00,12.36,12.39,12.31,12.32,272000.0,8.7118,8.733,8.6766,8.6836,272000.0
2010-03-17 15:30:00,12.32,12.38,12.3,12.38,418800.0,8.6836,8.7259,8.6695,8.7259,418800.0
2010-03-18 09:30:00,12.35,12.4,12.31,12.34,95000.0,8.7048,8.74,8.6766,8.6977,95000.0
2010-03-18 10:00:00,12.34,12.36,12.3,12.31,143000.0,8.6977,8.7118,8.6695,8.6766,143000.0
2010-03-18 10:30:00,12.31,12.4,12.31,12.38,165600.0,8.6766,8.74,8.6766,8.7259,165600.0
2010-03-18 11:00:00,12.39,12.4,12.31,12.34,231400.0,8.733,8.74,8.6766,8.6977,231400.0
2010-03-18 11:30:00,12.34,12.35,12.28,12.33,113600.0,8.6977,8.7048,8.6554,8.6907,113600.0
2010-03-18 12:00:00,12.32,12.33,12.26,12.28,126800.0,8.6836,8.6907,8.6413,8.6554,126800.0
2010-03-18 12:30:00,12.29,12.29,12.21,12.23,108200.0,8.6625,8.6625,8.6061,8.6202,108200.0
2010-03-18 13:00:00,12.23,12.25,12.23,12.24,182800.0,8.6202,8.6343,8.6202,8.6272,182800.0
2010-03-18 13:30:00,12.24,12.25,12.21,12.25,173200.0,8.6272,8.6343,8.6061,8.6343,173200.0
2010-03-18 14:00:00,12.25,12.27,12.24,12.27,263400.0,8.6343,8.6484,8.6272,8.6484,263400.0
2010-03-18 14:30:00,12.27,12.31,12.25,12.26,140200.0,8.6484,8.6766,8.6343,8.6413,140200.0
2010-03-18 15:00:00,12.26,12.26,12.22,12.24,171200.0,8.6413,8.6413,8.6131,8.6272,171200.0
2010-03-18 15:30:00,12.23,12.24,11.95,12.21,847600.0,8.6202,8.6272,8.4228,8.6061,847600.0
2010-03-19 09:30:00,12.31,12.36,12.15,12.18,608800.0,8.6766,8.7118,8.5638,8.5849,608800.0
2010-03-19 10:00:00,12.17,12.19,12.08,12.08,290800.0,8.5779,8.592,8.5145,8.5145,290800.0
2010-03-19 10:30:00,12.08,12.09,12.03,12.04,298000.0,8.5145,8.5215,8.4792,8.4863,298000.0
2010-03-19 11:00:00,12.04,12.09,11.97,12.06,346200.0,8.4863,8.5215,8.4369,8.5004,346200.0
2010-03-19 11:30:00,12.06,12.1,12.05,12.08,267800.0,8.5004,8.5286,8.4933,8.5145,267800.0
2010-03-19 12:00:00,12.08,12.08,12.04,12.06,183200.0,8.5145,8.5145,8.4863,8.5004,183200.0
2010-03-19 12:30:00,12.06,12.08,12.06,12.06,178200.0,8.5004,8.5145,8.5004,8.5004,178200.0
2010-03-19 13:00:00,12.06,12.08,12.04,12.06,207200.0,8.5004,8.5145,8.4863,8.5004,207200.0
2010-03-19 13:30:00,12.06,12.12,12.06,12.11,147600.0,8.5004,8.5426,8.5004,8.5356,147600.0
2010-03-19 14:00:00,12.11,12.16,12.1,12.14,138200.0,8.5356,8.5708,8.5286,8.5567,138200.0
2010-03-19 14:30:00,12.15,12.15,12.11,12.13,161000.0,8.5638,8.5638,8.5356,8.5497,161000.0
2010-03-19 15:00:00,12.12,12.14,12.11,12.13,210800.0,8.5426,8.5567,8.5356,8.5497,210800.0
2010-03-19 15:30:00,12.13,12.13,12.07,12.08,1025800.0,8.5497,8.5497,8.5074,8.5145,1025800.0
2010-03-22 09:30:00,12.52,13.15,12.43,12.88,3422800.0,8.8246,9.2686,8.7611,9.0783,3422800.0
2010-03-22 10:00:00,12.88,13.12,12.85,13.08,1440200.0,9.0783,9.2475,9.0572,9.2193,1440200.0
2010-03-22 10:30:00,13.07,13.33,12.99,13.19,1915800.0,9.2122,9.3955,9.1559,9.2968,1915800.0
2010-03-22 11:00:00,13.19,13.33,13.18,13.2,827400.0,9.2968,9.3955,9.2898,9.3039,827400.0
2010-03-22 11:30:00,13.2,13.33,13.15,13.3,697200.0,9.3039,9.3955,9.2686,9.3744,697200.0
2010-03-22 12:00:00,13.29,13.33,13.25,13.29,412200.0,9.3673,9.3955,9.3391,9.3673,412200.0
2010-03-22 12:30:00,13.29,13.33,13.24,13.31,530000.0,9.3673,9.3955,9.3321,9.3814,530000.0
2010-03-22 13:00:00,13.31,13.43,13.31,13.38,604200.0,9.3814,9.466,9.3814,9.4307,604200.0
2010-03-22 13:30:00,13.38,13.47,13.38,13.41,412600.0,9.4307,9.4942,9.4307,9.4519,412600.0
2010-03-22 14:00:00,13.42,13.45,13.34,13.36,580000.0,9.4589,9.4801,9.4026,9.4166,580000.0
2010-03-22 14:30:00,13.37,13.45,13.3,13.44,891200.0,9.4237,9.4801,9.3744,9.473,891200.0
2010-03-22 15:00:00,13.44,13.58,13.44,13.46,1114800.0,9.473,9.5717,9.473,9.4871,1114800.0
2010-03-22 15:30:00,13.47,13.63,13.46,13.53,2398400.0,9.4942,9.607,9.4871,9.5365,2398400.0
2010-03-23 09:30:00,13.42,13.5,13.22,13.27,1057400.0,9.4589,9.5153,9.318,9.3532,1057400.0
2010-03-23 10:00:00,13.27,13.36,13.12,13.34,764600.0,9.3532,9.4166,9.2475,9.4026,764600.0
2010-03-23 10:30:00,13.35,13.37,13.2,13.21,349400.0,9.4096,9.4237,9.3039,9.3109,349400.0
2010-03-23 11:00:00,13.21,13.31,13.19,13.3,395400.0,9.3109,9.3814,9.2968,9.3744,395400.0
2010-03-23 11:30:00,13.3,13.31,13.21,13.31,422800.0,9.3744,9.3814,9.3109,9.3814,422800.0
2010-03-23 12:00:00,13.31,13.35,13.3,13.32,428600.0,9.3814,9.4096,9.3744,9.3885,428600.0
2010-03-23 12:30:00,13.32,13.33,13.29,13.3,273400.0,9.3885,9.3955,9.3673,9.3744,273400.0
2010-03-23 13:00:00,13.3,13.33,13.29,13.33,274000.0,9.3744,9.3955,9.3673,9.3955,274000.0
2010-03-23 13:30:00,13.33,13.33,13.29,13.33,295600.0,9.3955,9.3955,9.3673,9.3955,295600.0
2010-03-23 14:00:00,13.33,13.33,13.29,13.29,480400.0,9.3955,9.3955,9.3673,9.3673,480400.0
2010-03-23 14:30:00,13.29,13.31,13.28,13.3,326600.0,9.3673,9.3814,9.3603,9.3744,326600.0
2010-03-23 15:00:00,13.3,13.38,13.29,13.36,634200.0,9.3744,9.4307,9.3673,9.4166,634200.0
2010-03-23 15:30:00,13.35,13.4,13.31,13.38,1071600.0,9.4096,9.4448,9.3814,9.4307,1071600.0
2010-03-24 09:30:00,13.26,13.51,13.26,13.48,391600.0,9.3462,9.5224,9.3462,9.5012,391600.0
2010-03-24 10:00:00,13.48,13.59,13.4,13.5,555000.0,9.5012,9.5788,9.4448,9.5153,555000.0
2010-03-24 10:30:00,13.49,13.63,13.47,13.62,421000.0,9.5083,9.607,9.4942,9.5999,421000.0
2010-03-24 11:00:00,13.61,13.65,13.58,13.59,441000.0,9.5929,9.6211,9.5717,9.5788,441000.0
2010-03-24 11:30:00,13.59,13.63,13.58,13.63,416000.0,9.5788,9.607,9.5717,9.607,416000.0
2010-03-24 12:00:00,13.63,13.69,13.63,13.68,223400.0,9.607,9.6492,9.607,9.6422,223400.0
2010-03-24 12:30:00,13.68,13.74,13.66,13.7,395200.0,9.6422,9.6845,9.6281,9.6563,395200.0
2010-03-24 13:00:00,13.7,13.72,13.64,13.67,307400.0,9.6563,9.6704,9.614,9.6351,307400.0
2010-03-24 13:30:00,13.67,13.75,13.67,13.74,493000.0,9.6351,9.6915,9.6351,9.6845,493000.0
2010-03-24 14:00:00,13.74,13.83,13.72,13.79,739400.0,9.6845,9.7479,9.6704,9.7197,739400.0
2010-03-24 14:30:00,13.79,13.88,13.78,13.84,571000.0,9.7197,9.7832,9.7127,9.755,571000.0
2010-03-24 15:00:00,13.84,13.86,13.83,13.85,548600.0,9.755,9.7691,9.7479,9.762,548600.0
2010-03-24 15:30:00,13.85,13.9,13.84,13.86,1511600.0,9.762,9.7973,9.755,9.7691,1511600.0
2010-03-25 09:30:00,13.95,13.99,13.76,13.84,1237200.0,9.8325,9.8607,9.6986,9.755,1237200.0
2010-03-25 10:00:00,13.84,13.84,13.73,13.75,899600.0,9.755,9.755,9.6774,9.6915,899600.0
2010-03-25 10:30:00,13.75,13.79,13.74,13.76,1050600.0,9.6915,9.7197,9.6845,9.6986,1050600.0
2010-03-25 11:00:00,13.76,13.79,13.71,13.74,601400.0,9.6986,9.7197,9.6633,9.6845,601400.0
2010-03-25 11:30:00,13.74,13.78,13.73,13.76,470800.0,9.6845,9.7127,9.6774,9.6986,470800.0
2010-03-25 12:00:00,13.76,13.76,13.72,13.74,363200.0,9.6986,9.6986,9.6704,9.6845,363200.0
2010-03-25 12:30:00,13.74,13.77,13.72,13.76,583400.0,9.6845,9.7056,9.6704,9.6986,583400.0
2010-03-25 13:00:00,13.75,13.77,13.72,13.74,667000.0,9.6915,9.7056,9.6704,9.6845,667000.0
2010-03-25 13:30:00,13.74,13.75,13.63,13.63,570600.0,9.6845,9.6915,9.607,9.607,570600.0
2010-03-25 14:00:00,13.63,13.69,13.62,13.64,542400.0,9.607,9.6492,9.5999,9.614,542400.0
2010-03-25 14:30:00,13.63,13.67,13.58,13.59,569400.0,9.607,9.6351,9.5717,9.5788,569400.0
2010-03-25 15:00:00,13.59,13.68,13.59,13.66,383800.0,9.5788,9.6422,9.5788,9.6281,383800.0
2010-03-25 15:30:00,13.65,13.67,13.54,13.56,1139200.0,9.6211,9.6351,9.5435,9.5576,1139200.0
2010-03-26 09:30:00,13.55,13.71,13.46,13.67,304600.0,9.5506,9.6633,9.4871,9.6351,304600.0
2010-03-26 10:00:00,13.67,13.75,13.63,13.65,194600.0,9.6351,9.6915,9.607,9.6211,194600.0
2010-03-26 10:30:00,13.66,13.68,13.54,13.56,240400.0,9.6281,9.6422,9.5435,9.5576,240400.0
2010-03-26 11:00:00,13.56,13.62,13.48,13.49,254200.0,9.5576,9.5999,9.5012,9.5083,254200.0
2010-03-26 11:30:00,13.48,13.52,13.45,13.46,216400.0,9.5012,9.5294,9.4801,9.4871,216400.0
2010-03-26 12:00:00,13.46,13.47,13.34,13.34,239400.0,9.4871,9.4942,9.4026,9.4026,239400.0
2010-03-26 12:30:00,13.34,13.36,13.26,13.28,293400.0,9.4026,9.4166,9.3462,9.3603,293400.0
2010-03-26 13:00:00,13.28,13.32,13.23,13.28,264400.0,9.3603,9.3885,9.325,9.3603,264400.0
2010-03-26 13:30:00,13.28,13.39,13.28,13.35,144200.0,9.3603,9.4378,9.3603,9.4096,144200.0
2010-03-26 14:00:00,13.36,13.4,13.3,13.4,187600.0,9.4166,9.4448,9.3744,9.4448,187600.0
2010-03-26 14:30:00,13.4,13.42,13.31,13.32,193400.0,9.4448,9.4589,9.3814,9.3885,193400.0
2010-03-26 15:00:00,13.32,13.33,13.26,13.31,353400.0,9.3885,9.3955,9.3462,9.3814,353400.0
2010-03-26 15:30:00,13.3,13.38,13.3,13.34,1021400.0,9.3744,9.4307,9.3744,9.4026,1021400.0
2010-03-29 09:30:00,13.42,13.51,13.35,13.37,218600.0,9.4589,9.5224,9.4096,9.4237,218600.0
2010-03-29 10:00:00,13.37,13.41,13.29,13.31,187600.0,9.4237,9.4519,9.3673,9.3814,187600.0
2010-03-29 10:30:00,13.31,13.36,13.26,13.31,180600.0,9.3814,9.4166,9.3462,9.3814,180600.0
2010-03-29 11:00:00,13.31,13.33,13.28,13.32,172000.0,9.3814,9.3955,9.3603,9.3885,172000.0
2010-03-29 11:30:00,13.32,13.33,13.27,13.3,132000.0,9.3885,9.3955,9.3532,9.3744,132000.0
2010-03-29 12:00:00,13.3,13.33,13.24,13.33,399600.0,9.3744,9.3955,9.3321,9.3955,399600.0
2010-03-29 12:30:00,13.33,13.36,13.32,13.35,121400.0,9.3955,9.4166,9.3885,9.4096,121400.0
2010-03-29 13:00:00,13.35,13.38,13.35,13.37,87400.0,9.4096,9.4307,9.4096,9.4237,87400.0
2010-03-29 13:30:00,13.37,13.38,13.35,13.37,107200.0,9.4237,9.4307,9.4096,9.4237,107200.0
2010-03-29 14:00:00,13.37,13.38,13.33,13.35,127600.0,9.4237,9.4307,9.3955,9.4096,127600.0
2010-03-29 14:30:00,13.35,13.38,13.33,13.37,170000.0,9.4096,9.4307,9.3955,9.4237,170000.0
2010-03-29 15:00:00,13.38,13.4,13.35,13.4,212800.0,9.4307,9.4448,9.4096,9.4448,212800.0
2010-03-29 15:30:00,13.4,13.4,13.37,13.4,305800.0,9.4448,9.4448,9.4237,9.4448,305800.0
2010-03-30 09:30:00,13.4,13.5,13.36,13.47,151600.0,9.4448,9.5153,9.4166,9.4942,151600.0
2010-03-30 10:00:00,13.47,13.5,13.36,13.41,173000.0,9.4942,9.5153,9.4166,9.4519,173000.0
2010-03-30 10:30:00,13.42,13.44,13.29,13.29,124200.0,9.4589,9.473,9.3673,9.3673,124200.0
2010-03-30 11:00:00,13.3,13.31,13.25,13.27,149400.0,9.3744,9.3814,9.3391,9.3532,149400.0
2010-03-30 11:30:00,13.27,13.3,13.24,13.26,118800.0,9.3532,9.3744,9.3321,9.3462,118800.0
2010-03-30 12:00:00,13.26,13.35,13.26,13.35,81200.0,9.3462,9.4096,9.3462,9.4096,81200.0
2010-03-30 12:30:00,13.35,13.35,13.29,13.3,61600.0,9.4096,9.4096,9.3673,9.3744,61600.0
2010-03-30 13:00:00,13.3,13.3,13.24,13.27,127000.0,9.3744,9.3744,9.3321,9.3532,127000.0
2010-03-30 13:30:00,13.27,13.33,13.26,13.3,94000.0,9.3532,9.3955,9.3462,9.3744,94000.0
2010-03-30 14:00:00,13.3,13.33,13.26,13.33,135600.0,9.3744,9.3955,9.3462,9.3955,135600.0
2010-03-30 14:30:00,13.33,13.36,13.3,13.33,116400.0,9.3955,9.4166,9.3744,9.3955,116400.0
2010-03-30 15:00:00,13.33,13.34,13.27,13.29,288600.0,9.3955,9.4026,9.3532,9.3673,288600.0
2010-03-30 15:30:00,13.28,13.29,13.26,13.27,273200.0,9.3603,9.3673,9.3462,9.3532,273200.0
2010-03-31 09:30:00,13.06,13.25,13.06,13.14,235200.0,9.2052,9.3391,9.2052,9.2616,235200.0
2010-03-31 10:00:00,13.15,13.22,13.1,13.12,230200.0,9.2686,9.318,9.2334,9.2475,230200.0
2010-03-31 10:30:00,13.11,13.21,13.1,13.21,262800.0,9.2404,9.3109,9.2334,9.3109,262800.0
2010-03-31 11:00:00,13.21,13.26,13.18,13.26,177000.0,9.3109,9.3462,9.2898,9.3462,177000.0
2010-03-31 11:30:00,13.26,13.31,13.24,13.31,131800.0,9.3462,9.3814,9.3321,9.3814,131800.0
2010-03-31 12:00:00,13.31,13.31,13.25,13.26,53800.0,9.3814,9.3814,9.3391,9.3462,53800.0
2010-03-31 12:30:00,13.25,13.31,13.25,13.28,91400.0,9.3391,9.3814,9.3391,9.3603,91400.0
2010-03-31 13:00:00,13.28,13.31,13.27,13.31,36600.0,9.3603,9.3814,9.3532,9.3814,36600.0
2010-03-31 13:30:00,13.31,13.33,13.28,13.33,34800.0,9.3814,9.3955,9.3603,9.3955,34800.0
2010-03-31 14:00:00,13.32,13.32,13.28,13.3,63200.0,9.3885,9.3885,9.3603,9.3744,63200.0
2010-03-31 14:30:00,13.29,13.3,13.18,13.18,134400.0,9.3673,9.3744,9.2898,9.2898,134400.0
2010-03-31 15:00:00,13.18,13.2,13.12,13.18,230800.0,9.2898,9.3039,9.2475,9.2898,230800.0
2010-03-31 15:30:00,13.18,13.19,13.13,13.16,444400.0,9.2898,9.2968,9.2545,9.2757,444400.0
2010-04-01 09:30:00,13.23,13.45,13.2,13.36,217400.0,9.325,9.4801,9.3039,9.4166,217400.0
2010-04-01 10:00:00,13.36,13.4,13.31,13.37,222400.0,9.4166,9.4448,9.3814,9.4237,222400.0
2010-04-01 10:30:00,13.37,13.45,13.35,13.43,275000.0,9.4237,9.4801,9.4096,9.466,275000.0
2010-04-01 11:00:00,13.44,13.5,13.41,13.49,238400.0,9.473,9.5153,9.4519,9.5083,238400.0
2010-04-01 11:30:00,13.5,13.54,13.49,13.52,108000.0,9.5153,9.5435,9.5083,9.5294,108000.0
2010-04-01 12:00:00,13.53,13.57,13.53,13.56,221600.0,9.5365,9.5647,9.5365,9.5576,221600.0
2010-04-01 12:30:00,13.56,13.56,13.54,13.54,153600.0,9.5576,9.5576,9.5435,9.5435,153600.0
2010-04-01 13:00:00,13.54,13.55,13.49,13.49,206800.0,9.5435,9.5506,9.5083,9.5083,206800.0
2010-04-01 13:30:00,13.49,13.52,13.44,13.46,177400.0,9.5083,9.5294,9.473,9.4871,177400.0
2010-04-01 14:00:00,13.46,13.5,13.42,13.47,196600.0,9.4871,9.5153,9.4589,9.4942,196600.0
2010-04-01 14:30:00,13.47,13.49,13.4,13.47,223600.0,9.4942,9.5083,9.4448,9.4942,223600.0
2010-04-01 15:00:00,13.47,13.49,13.43,13.46,187400.0,9.4942,9.5083,9.466,9.4871,187400.0
2010-04-01 15:30:00,13.46,13.55,13.45,13.54,600600.0,9.4871,9.5506,9.4801,9.5435,600600.0
2010-04-05 09:30:00,13.55,13.78,13.52,13.71,221400.0,9.5506,9.7127,9.5294,9.6633,221400.0
2010-04-05 10:00:00,13.72,13.77,13.69,13.77,414600.0,9.6704,9.7056,9.6492,9.7056,414600.0
2010-04-05 10:30:00,13.78,13.98,13.75,13.92,285200.0,9.7127,9.8536,9.6915,9.8114,285200.0
2010-04-05 11:00:00,13.92,13.98,13.88,13.95,141600.0,9.8114,9.8536,9.7832,9.8325,141600.0
2010-04-05 11:30:00,13.95,13.97,13.9,13.95,121200.0,9.8325,9.8466,9.7973,9.8325,121200.0
2010-04-05 12:00:00,13.95,13.95,13.79,13.8,476800.0,9.8325,9.8325,9.7197,9.7268,476800.0
2010-04-05 12:30:00,13.79,13.89,13.79,13.87,286400.0,9.7197,9.7902,9.7197,9.7761,286400.0
2010-04-05 13:00:00,13.87,13.95,13.87,13.94,77200.0,9.7761,9.8325,9.7761,9.8255,77200.0
2010-04-05 13:30:00,13.94,13.95,13.89,13.92,79000.0,9.8255,9.8325,9.7902,9.8114,79000.0
2010-04-05 14:00:00,13.92,13.96,13.9,13.95,146600.0,9.8114,9.8396,9.7973,9.8325,146600.0
2010-04-05 14:30:00,13.95,13.99,13.92,13.92,281000.0,9.8325,9.8607,9.8114,9.8114,281000.0
2010-04-05 15:00:00,13.93,13.97,13.91,13.97,157400.0,9.8184,9.8466,9.8043,9.8466,157400.0
2010-04-05 15:30:00,13.97,14.02,13.94,13.99,1011400.0,9.8466,9.8818,9.8255,9.8607,1011400.0
2010-04-06 09:30:00,13.81,13.81,13.62,13.65,401200.0,9.7338,9.7338,9.5999,9.6211,401200.0
2010-04-06 10:00:00,13.65,13.79,13.63,13.76,270800.0,9.6211,9.7197,9.607,9.6986,270800.0
2010-04-06 10:30:00,13.76,13.96,13.71,13.94,430800.0,9.6986,9.8396,9.6633,9.8255,430800.0
2010-04-06 11:00:00,13.94,14.02,13.93,13.99,241400.0,9.8255,9.8818,9.8184,9.8607,241400.0
2010-04-06 11:30:00,13.99,14.01,13.94,13.96,215600.0,9.8607,9.8748,9.8255,9.8396,215600.0
2010-04-06 12:00:00,13.96,13.98,13.95,13.98,82400.0,9.8396,9.8536,9.8325,9.8536,82400.0
2010-04-06 12:30:00,13.97,14.04,13.97,14.03,126800.0,9.8466,9.8959,9.8466,9.8889,126800.0
2010-04-06 13:00:00,14.03,14.08,14.02,14.02,241200.0,9.8889,9.9241,9.8818,9.8818,241200.0
2010-04-06 13:30:00,14.03,14.06,14.0,14.03,161800.0,9.8889,9.91,9.8677,9.8889,161800.0
2010-04-06 14:00:00,14.03,14.14,14.01,14.13,211200.0,9.8889,9.9664,9.8748,9.9594,211200.0
2010-04-06 14:30:00,14.13,14.13,14.07,14.08,231600.0,9.9594,9.9594,9.9171,9.9241,231600.0
2010-04-06 15:00:00,14.08,14.08,14.06,14.06,219400.0,9.9241,9.9241,9.91,9.91,219400.0
2010-04-06 15:30:00,14.06,14.07,13.99,14.04,728400.0,9.91,9.9171,9.8607,9.8959,728400.0
2010-04-07 09:30:00,14.03,14.12,13.96,14.05,244600.0,9.8889,9.9523,9.8396,9.903,244600.0
2010-04-07 10:00:00,14.05,14.11,14.04,14.06,152000.0,9.903,9.9453,9.8959,9.91,152000.0
2010-04-07 10:30:00,14.06,14.12,14.05,14.1,250000.0,9.91,9.9523,9.903,9.9382,250000.0
2010-04-07 11:00:00,14.1,14.21,14.1,14.2,325800.0,9.9382,10.0158,9.9382,10.0087,325800.0
2010-04-07 11:30:00,14.2,14.22,14.12,14.12,180200.0,10.0087,10.0228,9.9523,9.9523,180200.0
2010-04-07 12:00:00,14.12,14.15,14.12,14.12,192400.0,9.9523,9.9735,9.9523,9.9523,192400.0
2010-04-07 12:30:00,14.12,14.13,14.09,14.12,207600.0,9.9523,9.9594,9.9312,9.9523,207600.0
2010-04-07 13:00:00,14.11,14.15,14.11,14.13,95400.0,9.9453,9.9735,9.9453,9.9594,95400.0
2010-04-07 13:30:00,14.13,14.13,14.12,14.12,135200.0,9.9594,9.9594,9.9523,9.9523,135200.0
2010-04-07 14:00:00,14.12,14.13,14.06,14.08,572400.0,9.9523,9.9594,9.91,9.9241,572400.0
2010-04-07 14:30:00,14.06,14.08,13.99,13.99,506200.0,9.91,9.9241,9.8607,9.8607,506200.0
2010-04-07 15:00:00,13.99,14.0,13.87,13.88,514600.0,9.8607,9.8677,9.7761,9.7832,514600.0
2010-04-07 15:30:00,13.88,13.99,13.87,13.97,646200.0,9.7832,9.8607,9.7761,9.8466,646200.0
2010-04-08 09:30:00,13.88,13.96,13.72,13.79,175200.0,9.7832,9.8396,9.6704,9.7197,175200.0
2010-04-08 10:00:00,13.79,13.97,13.78,13.97,398000.0,9.7197,9.8466,9.7127,9.8466,398000.0
2010-04-08 10:30:00,13.97,14.0,13.89,13.94,201800.0,9.8466,9.8677,9.7902,9.8255,201800.0
2010-04-08 11:00:00,13.95,13.95,13.9,13.9,97200.0,9.8325,9.8325,9.7973,9.7973,97200.0
2010-04-08 11:30:00,13.9,13.99,13.9,13.97,108000.0,9.7973,9.8607,9.7973,9.8466,108000.0
2010-04-08 12:00:00,13.98,14.03,13.97,14.02,158800.0,9.8536,9.8889,9.8466,9.8818,158800.0
2010-04-08 12:30:00,14.01,14.04,13.99,14.02,104600.0,9.8748,9.8959,9.8607,9.8818,104600.0
2010-04-08 13:00:00,14.02,14.05,13.99,14.01,94400.0,9.8818,9.903,9.8607,9.8748,94400.0
2010-04-08 13:30:00,14.01,14.04,14.0,14.0,90200.0,9.8748,9.8959,9.8677,9.8677,90200.0
2010-04-08 14:00:00,14.0,14.05,14.0,14.04,73200.0,9.8677,9.903,9.8677,9.8959,73200.0
2010-04-08 14:30:00,14.04,14.11,14.01,14.07,186600.0,9.8959,9.9453,9.8748,9.9171,186600.0
2010-04-08 15:00:00,14.07,14.08,14.03,14.03,300600.0,9.9171,9.9241,9.8889,9.8889,300600.0
2010-04-08 15:30:00,14.04,14.06,14.02,14.05,486600.0,9.8959,9.91,9.8818,9.903,486600.0
2010-04-09 09:30:00,14.68,14.8,14.44,14.47,1027400.0,10.347,10.4316,10.1779,10.199,1027400.0
2010-04-09 10:00:00,14.47,14.59,14.45,14.56,950200.0,10.199,10.2836,10.1849,10.2625,950200.0
2010-04-09 10:30:00,14.56,14.65,14.49,14.6,616000.0,10.2625,10.3259,10.2131,10.2906,616000.0
2010-04-09 11:00:00,14.6,14.74,14.57,14.71,368600.0,10.2906,10.3893,10.2695,10.3682,368600.0
2010-04-09 11:30:00,14.71,14.73,14.67,14.71,237000.0,10.3682,10.3823,10.34,10.3682,237000.0
2010-04-09 12:00:00,14.72,14.72,14.62,14.65,238600.0,10.3752,10.3752,10.3047,10.3259,238600.0
2010-04-09 12:30:00,14.65,14.67,14.62,14.63,156000.0,10.3259,10.34,10.3047,10.3118,156000.0
2010-04-09 13:00:00,14.63,14.65,14.59,14.65,146000.0,10.3118,10.3259,10.2836,10.3259,146000.0
2010-04-09 13:30:00,14.65,14.7,14.65,14.68,159800.0,10.3259,10.3611,10.3259,10.347,159800.0
2010-04-09 14:00:00,14.67,14.76,14.63,14.76,232600.0,10.34,10.4034,10.3118,10.4034,232600.0
2010-04-09 14:30:00,14.76,14.84,14.76,14.78,377600.0,10.4034,10.4598,10.4034,10.4175,377600.0
2010-04-09 15:00:00,14.78,14.78,14.65,14.74,480600.0,10.4175,10.4175,10.3259,10.3893,480600.0
2010-04-09 15:30:00,14.74,14.74,14.67,14.72,990200.0,10.3893,10.3893,10.34,10.3752,990200.0
2010-04-12 09:30:00,14.72,14.75,14.55,14.68,265600.0,10.3752,10.3964,10.2554,10.347,265600.0
2010-04-12 10:00:00,14.68,14.8,14.68,14.74,147600.0,10.347,10.4316,10.347,10.3893,147600.0
2010-04-12 10:30:00,14.74,14.77,14.71,14.74,122000.0,10.3893,10.4105,10.3682,10.3893,122000.0
2010-04-12 11:00:00,14.74,14.79,14.72,14.72,116400.0,10.3893,10.4246,10.3752,10.3752,116400.0
2010-04-12 11:30:00,14.72,14.77,14.7,14.72,97200.0,10.3752,10.4105,10.3611,10.3752,97200.0
2010-04-12 12:00:00,14.71,14.74,14.69,14.69,51000.0,10.3682,10.3893,10.3541,10.3541,51000.0
2010-04-12 12:30:00,14.69,14.71,14.65,14.7,64400.0,10.3541,10.3682,10.3259,10.3611,64400.0
2010-04-12 13:00:00,14.7,14.71,14.66,14.69,134200.0,10.3611,10.3682,10.3329,10.3541,134200.0
2010-04-12 13:30:00,14.69,14.72,14.67,14.68,220000.0,10.3541,10.3752,10.34,10.347,220000.0
2010-04-12 14:00:00,14.68,14.72,14.68,14.71,90000.0,10.347,10.3752,10.347,10.3682,90000.0
2010-04-12 14:30:00,14.72,14.72,14.66,14.72,304400.0,10.3752,10.3752,10.3329,10.3752,304400.0
2010-04-12 15:00:00,14.72,14.74,14.68,14.72,350200.0,10.3752,10.3893,10.347,10.3752,350200.0
2010-04-12 15:30:00,14.72,14.72,14.66,14.69,452800.0,10.3752,10.3752,10.3329,10.3541,452800.0
2010-04-13 09:30:00,14.61,14.72,14.58,14.65,220400.0,10.2977,10.3752,10.2766,10.3259,220400.0
2010-04-13 10:00:00,14.65,14.7,14.6,14.6,198600.0,10.3259,10.3611,10.2906,10.2906,198600.0
2010-04-13 10:30:00,14.6,14.6,14.5,14.54,186400.0,10.2906,10.2906,10.2202,10.2484,186400.0
2010-04-13 11:00:00,14.54,14.56,14.49,14.49,139400.0,10.2484,10.2625,10.2131,10.2131,139400.0
2010-04-13 11:30:00,14.49,14.54,14.48,14.51,116600.0,10.2131,10.2484,10.2061,10.2272,116600.0
2010-04-13 12:00:00,14.52,14.61,14.5,14.6,100000.0,10.2343,10.2977,10.2202,10.2906,100000.0
2010-04-13 12:30:00,14.6,14.7,14.58,14.69,133200.0,10.2906,10.3611,10.2766,10.3541,133200.0
2010-04-13 13:00:00,14.68,14.71,14.65,14.65,161800.0,10.347,10.3682,10.3259,10.3259,161800.0
2010-04-13 13:30:00,14.65,14.72,14.64,14.72,97800.0,10.3259,10.3752,10.3188,10.3752,97800.0
2010-04-13 14:00:00,14.72,14.72,14.66,14.68,99000.0,10.3752,10.3752,10.3329,10.347,99000.0
2010-04-13 14:30:00,14.67,14.69,14.63,14.66,97000.0,10.34,10.3541,10.3118,10.3329,97000.0
2010-04-13 15:00:00,14.66,14.7,14.65,14.68,270400.0,10.3329,10.3611,10.3259,10.347,270400.0
2010-04-13 15:30:00,14.67,14.7,14.66,14.68,427600.0,10.34,10.3611,10.3329,10.347,427600.0
2010-04-14 09:30:00,14.75,15.04,14.67,15.04,485200.0,10.3964,10.6008,10.34,10.6008,485200.0
2010-04-14 10:00:00,15.03,15.06,14.95,15.02,194200.0,10.5937,10.6149,10.5373,10.5867,194200.0
2010-04-14 10:30:00,15.02,15.06,14.95,14.99,354200.0,10.5867,10.6149,10.5373,10.5655,354200.0
2010-04-14 11:00:00,15.0,15.01,14.95,14.95,341400.0,10.5726,10.5796,10.5373,10.5373,341400.0
2010-04-14 11:30:00,14.95,14.97,14.87,14.95,117000.0,10.5373,10.5514,10.481,10.5373,117000.0
2010-04-14 12:00:00,14.95,14.98,14.95,14.97,389000.0,10.5373,10.5585,10.5373,10.5514,389000.0
2010-04-14 12:30:00,14.96,14.97,14.93,14.95,210800.0,10.5444,10.5514,10.5232,10.5373,210800.0
2010-04-14 13:00:00,14.95,14.99,14.94,14.96,291600.0,10.5373,10.5655,10.5303,10.5444,291600.0
2010-04-14 13:30:00,14.96,14.99,14.92,14.93,406200.0,10.5444,10.5655,10.5162,10.5232,406200.0
2010-04-14 14:00:00,14.93,15.0,14.92,15.0,153800.0,10.5232,10.5726,10.5162,10.5726,153800.0
2010-04-14 14:30:00,15.0,15.04,14.99,15.01,183000.0,10.5726,10.6008,10.5655,10.5796,183000.0
2010-04-14 15:00:00,15.01,15.06,14.99,15.06,364200.0,10.5796,10.6149,10.5655,10.6149,364200.0
2010-04-14 15:30:00,15.06,15.1,15.0,15.03,1078200.0,10.6149,10.6431,10.5726,10.5937,1078200.0
2010-04-15 09:30:00,14.97,15.05,14.85,14.99,263400.0,10.5514,10.6078,10.4669,10.5655,263400.0
2010-04-15 10:00:00,14.99,15.11,14.97,15.08,215200.0,10.5655,10.6501,10.5514,10.629,215200.0
2010-04-15 10:30:00,15.09,15.18,15.09,15.15,161800.0,10.636,10.6995,10.636,10.6783,161800.0
2010-04-15 11:00:00,15.16,15.17,15.1,15.11,150400.0,10.6854,10.6924,10.6431,10.6501,150400.0
2010-04-15 11:30:00,15.11,15.12,15.0,15.01,116800.0,10.6501,10.6572,10.5726,10.5796,116800.0
2010-04-15 12:00:00,15.01,15.09,15.0,15.06,140600.0,10.5796,10.636,10.5726,10.6149,140600.0
2010-04-15 12:30:00,15.06,15.09,15.04,15.06,141600.0,10.6149,10.636,10.6008,10.6149,141600.0
2010-04-15 13:00:00,15.06,15.11,15.06,15.11,114000.0,10.6149,10.6501,10.6149,10.6501,114000.0
2010-04-15 13:30:00,15.12,15.12,15.07,15.08,99000.0,10.6572,10.6572,10.6219,10.629,99000.0
2010-04-15 14:00:00,15.07,15.15,15.07,15.15,164600.0,10.6219,10.6783,10.6219,10.6783,164600.0
2010-04-15 14:30:00,15.15,15.15,15.07,15.09,156000.0,10.6783,10.6783,10.6219,10.636,156000.0
2010-04-15 15:00:00,15.09,15.12,15.06,15.1,312600.0,10.636,10.6572,10.6149,10.6431,312600.0
2010-04-15 15:30:00,15.1,15.11,15.02,15.06,693000.0,10.6431,10.6501,10.5867,10.6149,693000.0
2010-04-16 09:30:00,14.97,15.03,14.81,14.83,176400.0,10.5514,10.5937,10.4387,10.4528,176400.0
2010-04-16 10:00:00,14.83,14.94,14.79,14.87,147400.0,10.4528,10.5303,10.4246,10.481,147400.0
2010-04-16 10:30:00,14.86,14.91,14.69,14.77,220400.0,10.4739,10.5092,10.3541,10.4105,220400.0
2010-04-16 11:00:00,14.76,14.85,14.72,14.79,265800.0,10.4034,10.4669,10.3752,10.4246,265800.0
2010-04-16 11:30:00,14.79,14.84,14.71,14.72,243000.0,10.4246,10.4598,10.3682,10.3752,243000.0
2010-04-16 12:00:00,14.72,14.74,14.69,14.73,195200.0,10.3752,10.3893,10.3541,10.3823,195200.0
2010-04-16 12:30:00,14.73,14.74,14.63,14.71,356800.0,10.3823,10.3893,10.3118,10.3682,356800.0
2010-04-16 13:00:00,14.71,14.76,14.67,14.67,127200.0,10.3682,10.4034,10.34,10.34,127200.0
2010-04-16 13:30:00,14.67,14.77,14.65,14.76,152200.0,10.34,10.4105,10.3259,10.4034,152200.0
2010-04-16 14:00:00,14.76,14.88,14.74,14.88,235200.0,10.4034,10.488,10.3893,10.488,235200.0
2010-04-16 14:30:00,14.88,14.92,14.84,14.85,150000.0,10.488,10.5162,10.4598,10.4669,150000.0
2010-04-16 15:00:00,14.84,14.87,14.77,14.78,465200.0,10.4598,10.481,10.4105,10.4175,465200.0
2010-04-16 15:30:00,14.78,14.85,14.76,14.77,720400.0,10.4175,10.4669,10.4034,10.4105,720400.0
2010-04-19 09:30:00,14.65,14.69,14.59,14.65,329200.0,10.3259,10.3541,10.2836,10.3259,329200.0
2010-04-19 10:00:00,14.64,14.65,14.53,14.53,349200.0,10.3188,10.3259,10.2413,10.2413,349200.0
2010-04-19 10:30:00,14.53,14.55,14.3,14.31,519800.0,10.2413,10.2554,10.0792,10.0862,519800.0
2010-04-19 11:00:00,14.31,14.39,14.28,14.38,266000.0,10.0862,10.1426,10.0651,10.1356,266000.0
2010-04-19 11:30:00,14.38,14.4,14.09,14.09,367800.0,10.1356,10.1497,9.9312,9.9312,367800.0
2010-04-19 12:00:00,14.09,14.13,13.95,14.09,536600.0,9.9312,9.9594,9.8325,9.9312,536600.0
2010-04-19 12:30:00,14.1,14.12,14.06,14.11,185600.0,9.9382,9.9523,9.91,9.9453,185600.0
2010-04-19 13:00:00,14.11,14.15,14.06,14.11,258800.0,9.9453,9.9735,9.91,9.9453,258800.0
2010-04-19 13:30:00,14.12,14.12,14.0,14.0,166200.0,9.9523,9.9523,9.8677,9.8677,166200.0
2010-04-19 14:00:00,14.0,14.09,13.99,14.08,244000.0,9.8677,9.9312,9.8607,9.9241,244000.0
2010-04-19 14:30:00,14.08,14.1,14.05,14.09,295600.0,9.9241,9.9382,9.903,9.9312,295600.0
2010-04-19 15:00:00,14.09,14.2,14.09,14.18,574200.0,9.9312,10.0087,9.9312,9.9946,574200.0
2010-04-19 15:30:00,14.19,14.22,14.12,14.2,476200.0,10.0017,10.0228,9.9523,10.0087,476200.0
2010-04-20 09:30:00,14.29,14.47,14.29,14.32,550000.0,10.0721,10.199,10.0721,10.0933,550000.0
2010-04-20 10:00:00,14.33,14.4,14.23,14.23,254400.0,10.1003,10.1497,10.0299,10.0299,254400.0
2010-04-20 10:30:00,14.22,14.31,14.19,14.25,160600.0,10.0228,10.0862,10.0017,10.044,160600.0
2010-04-20 11:00:00,14.25,14.4,14.25,14.38,141600.0,10.044,10.1497,10.044,10.1356,141600.0
2010-04-20 11:30:00,14.39,14.4,14.35,14.39,102200.0,10.1426,10.1497,10.1144,10.1426,102200.0
2010-04-20 12:00:00,14.39,14.47,14.38,14.43,264400.0,10.1426,10.199,10.1356,10.1708,264400.0
2010-04-20 12:30:00,14.43,14.51,14.43,14.51,184000.0,10.1708,10.2272,10.1708,10.2272,184000.0
2010-04-20 13:00:00,14.5,14.54,14.49,14.54,149000.0,10.2202,10.2484,10.2131,10.2484,149000.0
2010-04-20 13:30:00,14.54,14.56,14.52,14.55,140400.0,10.2484,10.2625,10.2343,10.2554,140400.0
2010-04-20 14:00:00,14.55,14.56,14.51,14.51,143000.0,10.2554,10.2625,10.2272,10.2272,143000.0
2010-04-20 14:30:00,14.52,14.52,14.47,14.49,162000.0,10.2343,10.2343,10.199,10.2131,162000.0
2010-04-20 15:00:00,14.49,14.52,14.44,14.45,194400.0,10.2131,10.2343,10.1779,10.1849,194400.0
2010-04-20 15:30:00,14.44,14.45,14.42,14.43,530200.0,10.1779,10.1849,10.1638,10.1708,530200.0
2010-04-21 09:30:00,14.49,15.29,14.31,15.13,2236600.0,10.2131,10.777,10.0862,10.6642,2236600.0
2010-04-21 10:00:00,15.13,15.52,14.97,15.49,1161400.0,10.6642,10.9391,10.5514,10.918,1161400.0
2010-04-21 10:30:00,15.49,15.6,15.22,15.42,1399200.0,10.918,10.9955,10.7277,10.8686,1399200.0
2010-04-21 11:00:00,15.41,15.42,15.17,15.24,537800.0,10.8616,10.8686,10.6924,10.7417,537800.0
2010-04-21 11:30:00,15.24,15.37,15.14,15.33,425600.0,10.7417,10.8334,10.6713,10.8052,425600.0
2010-04-21 12:00:00,15.34,15.34,15.24,15.27,234600.0,10.8122,10.8122,10.7417,10.7629,234600.0
2010-04-21 12:30:00,15.28,15.38,15.27,15.34,225600.0,10.7699,10.8404,10.7629,10.8122,225600.0
2010-04-21 13:00:00,15.35,15.37,15.27,15.37,179400.0,10.8193,10.8334,10.7629,10.8334,179400.0
2010-04-21 13:30:00,15.37,15.47,15.33,15.38,391600.0,10.8334,10.9039,10.8052,10.8404,391600.0
2010-04-21 14:00:00,15.38,15.41,15.17,15.2,340400.0,10.8404,10.8616,10.6924,10.7136,340400.0
2010-04-21 14:30:00,15.2,15.31,15.18,15.31,265600.0,10.7136,10.7911,10.6995,10.7911,265600.0
2010-04-21 15:00:00,15.31,15.42,15.3,15.38,496000.0,10.7911,10.8686,10.784,10.8404,496000.0
2010-04-21 15:30:00,15.38,15.43,15.29,15.31,1325000.0,10.8404,10.8757,10.777,10.7911,1325000.0
2010-04-22 09:30:00,15.15,15.33,15.03,15.28,599600.0,10.6783,10.8052,10.5937,10.7699,599600.0
2010-04-22 10:00:00,15.28,15.37,15.15,15.33,287000.0,10.7699,10.8334,10.6783,10.8052,287000.0
2010-04-22 10:30:00,15.33,15.42,15.24,15.33,209800.0,10.8052,10.8686,10.7417,10.8052,209800.0
2010-04-22 11:00:00,15.31,15.37,15.24,15.29,193000.0,10.7911,10.8334,10.7417,10.777,193000.0
2010-04-22 11:30:00,15.29,15.34,15.24,15.24,109400.0,10.777,10.8122,10.7417,10.7417,109400.0
2010-04-22 12:00:00,15.24,15.32,15.24,15.27,105200.0,10.7417,10.7981,10.7417,10.7629,105200.0
2010-04-22 12:30:00,15.27,15.29,15.24,15.24,112400.0,10.7629,10.777,10.7417,10.7417,112400.0
2010-04-22 13:00:00,15.24,15.37,15.24,15.36,115200.0,10.7417,10.8334,10.7417,10.8263,115200.0
2010-04-22 13:30:00,15.35,15.45,15.31,15.44,174200.0,10.8193,10.8898,10.7911,10.8827,174200.0
2010-04-22 14:00:00,15.45,15.53,15.44,15.53,207600.0,10.8898,10.9462,10.8827,10.9462,207600.0
2010-04-22 14:30:00,15.53,15.53,15.31,15.38,260800.0,10.9462,10.9462,10.7911,10.8404,260800.0
2010-04-22 15:00:00,15.38,15.58,15.37,15.57,396200.0,10.8404,10.9814,10.8334,10.9743,396200.0
2010-04-22 15:30:00,15.57,15.58,15.45,15.46,840800.0,10.9743,10.9814,10.8898,10.8968,840800.0
2010-04-23 09:30:00,15.49,15.49,15.22,15.26,371400.0,10.9636,10.9636,10.7725,10.8008,371400.0
2010-04-23 10:00:00,15.26,15.48,15.26,15.4,311800.0,10.8008,10.9565,10.8008,10.8999,311800.0
2010-04-23 10:30:00,15.4,15.41,15.33,15.36,426200.0,10.8999,10.907,10.8504,10.8716,426200.0
2010-04-23 11:00:00,15.37,15.38,15.29,15.3,201600.0,10.8787,10.8858,10.8221,10.8291,201600.0
2010-04-23 11:30:00,15.31,15.36,15.28,15.3,244200.0,10.8362,10.8716,10.815,10.8291,244200.0
2010-04-23 12:00:00,15.3,15.37,15.3,15.36,151600.0,10.8291,10.8787,10.8291,10.8716,151600.0
2010-04-23 12:30:00,15.36,15.4,15.35,15.4,45000.0,10.8716,10.8999,10.8645,10.8999,45000.0
2010-04-23 13:00:00,15.39,15.49,15.37,15.47,151600.0,10.8928,10.9636,10.8787,10.9495,151600.0
2010-04-23 13:30:00,15.47,15.55,15.47,15.55,200400.0,10.9495,11.0061,10.9495,11.0061,200400.0
2010-04-23 14:00:00,15.54,15.54,15.47,15.52,54200.0,10.999,10.999,10.9495,10.9849,54200.0
2010-04-23 14:30:00,15.52,15.57,15.5,15.56,87400.0,10.9849,11.0202,10.9707,11.0132,87400.0
2010-04-23 15:00:00,15.56,15.6,15.53,15.59,111600.0,11.0132,11.0415,10.9919,11.0344,111600.0
2010-04-23 15:30:00,15.59,15.63,15.54,15.56,963400.0,11.0344,11.0627,10.999,11.0132,963400.0
2010-04-26 09:30:00,15.55,15.78,15.51,15.59,243200.0,11.0061,11.1689,10.9778,11.0344,243200.0
2010-04-26 10:00:00,15.59,15.77,15.59,15.74,121000.0,11.0344,11.1618,11.0344,11.1406,121000.0
2010-04-26 10:30:00,15.73,15.81,15.72,15.77,134600.0,11.1335,11.1901,11.1264,11.1618,134600.0
2010-04-26 11:00:00,15.78,15.84,15.78,15.8,115200.0,11.1689,11.2113,11.1689,11.183,115200.0
2010-04-26 11:30:00,15.81,15.85,15.76,15.77,171400.0,11.1901,11.2184,11.1547,11.1618,171400.0
2010-04-26 12:00:00,15.76,15.77,15.68,15.71,132000.0,11.1547,11.1618,11.0981,11.1193,132000.0
2010-04-26 12:30:00,15.71,15.77,15.69,15.75,104400.0,11.1193,11.1618,11.1052,11.1476,104400.0
2010-04-26 13:00:00,15.75,15.77,15.71,15.73,131000.0,11.1476,11.1618,11.1193,11.1335,131000.0
2010-04-26 13:30:00,15.72,15.74,15.63,15.63,201400.0,11.1264,11.1406,11.0627,11.0627,201400.0
2010-04-26 14:00:00,15.63,15.65,15.56,15.62,129000.0,11.0627,11.0769,11.0132,11.0556,129000.0
2010-04-26 14:30:00,15.62,15.63,15.5,15.5,166800.0,11.0556,11.0627,10.9707,10.9707,166800.0
2010-04-26 15:00:00,15.51,15.7,15.41,15.42,509800.0,10.9778,11.1123,10.907,10.9141,509800.0
2010-04-26 15:30:00,15.42,15.46,15.35,15.36,795200.0,10.9141,10.9424,10.8645,10.8716,795200.0
2010-04-27 09:30:00,15.22,15.38,15.08,15.28,310800.0,10.7725,10.8858,10.6734,10.815,310800.0
2010-04-27 10:00:00,15.28,15.5,15.27,15.48,246000.0,10.815,10.9707,10.8079,10.9565,246000.0
2010-04-27 10:30:00,15.49,15.63,15.47,15.63,292400.0,10.9636,11.0627,10.9495,11.0627,292400.0
2010-04-27 11:00:00,15.62,15.63,15.24,15.24,375400.0,11.0556,11.0627,10.7867,10.7867,375400.0
2010-04-27 11:30:00,15.22,15.34,15.12,15.14,475400.0,10.7725,10.8575,10.7017,10.7159,475400.0
2010-04-27 12:00:00,15.14,15.18,15.02,15.06,217000.0,10.7159,10.7442,10.631,10.6593,217000.0
2010-04-27 12:30:00,15.06,15.24,15.05,15.24,154400.0,10.6593,10.7867,10.6522,10.7867,154400.0
2010-04-27 13:00:00,15.24,15.43,15.19,15.42,175200.0,10.7867,10.9212,10.7513,10.9141,175200.0
2010-04-27 13:30:00,15.42,15.45,15.34,15.38,199200.0,10.9141,10.9353,10.8575,10.8858,199200.0
2010-04-27 14:00:00,15.38,15.38,15.24,15.28,237600.0,10.8858,10.8858,10.7867,10.815,237600.0
2010-04-27 14:30:00,15.28,15.28,15.1,15.13,207800.0,10.815,10.815,10.6876,10.7088,207800.0
2010-04-27 15:00:00,15.13,15.15,15.08,15.09,196400.0,10.7088,10.723,10.6734,10.6805,196400.0
2010-04-27 15:30:00,15.1,15.1,14.85,14.89,879600.0,10.6876,10.6876,10.5106,10.539,879600.0
2010-04-28 09:30:00,15.06,15.17,14.96,15.09,178800.0,10.6593,10.7371,10.5885,10.6805,178800.0
2010-04-28 10:00:00,15.09,15.11,14.88,14.96,152000.0,10.6805,10.6947,10.5319,10.5885,152000.0
2010-04-28 10:30:00,14.96,14.97,14.77,14.8,142000.0,10.5885,10.5956,10.454,10.4753,142000.0
2010-04-28 11:00:00,14.8,14.93,14.77,14.81,197200.0,10.4753,10.5673,10.454,10.4823,197200.0
2010-04-28 11:30:00,14.8,14.84,14.62,14.75,144800.0,10.4753,10.5036,10.3478,10.4399,144800.0
2010-04-28 12:00:00,14.75,14.82,14.67,14.81,94400.0,10.4399,10.4894,10.3832,10.4823,94400.0
2010-04-28 12:30:00,14.81,14.87,14.77,14.86,80200.0,10.4823,10.5248,10.454,10.5177,80200.0
2010-04-28 13:00:00,14.86,14.93,14.81,14.88,90400.0,10.5177,10.5673,10.4823,10.5319,90400.0
2010-04-28 13:30:00,14.88,14.94,14.88,14.91,81600.0,10.5319,10.5743,10.5319,10.5531,81600.0
2010-04-28 14:00:00,14.91,15.11,14.9,15.06,256200.0,10.5531,10.6947,10.546,10.6593,256200.0
2010-04-28 14:30:00,15.06,15.15,15.02,15.15,277800.0,10.6593,10.723,10.631,10.723,277800.0
2010-04-28 15:00:00,15.14,15.15,14.99,15.04,303800.0,10.7159,10.723,10.6097,10.6451,303800.0
2010-04-28 15:30:00,15.04,15.07,14.88,14.99,621800.0,10.6451,10.6664,10.5319,10.6097,621800.0
2010-04-29 09:30:00,15.12,15.36,15.05,15.08,223000.0,10.7017,10.8716,10.6522,10.6734,223000.0
2010-04-29 10:00:00,15.06,15.13,14.99,15.13,108000.0,10.6593,10.7088,10.6097,10.7088,108000.0
2010-04-29 10:30:00,15.13,15.31,15.11,15.27,119800.0,10.7088,10.8362,10.6947,10.8079,119800.0
2010-04-29 11:00:00,15.28,15.34,15.23,15.29,130000.0,10.815,10.8575,10.7796,10.8221,130000.0
2010-04-29 11:30:00,15.29,15.33,15.22,15.3,244400.0,10.8221,10.8504,10.7725,10.8291,244400.0
2010-04-29 12:00:00,15.29,15.31,15.21,15.23,154400.0,10.8221,10.8362,10.7654,10.7796,154400.0
2010-04-29 12:30:00,15.23,15.27,15.18,15.2,104600.0,10.7796,10.8079,10.7442,10.7584,104600.0
2010-04-29 13:00:00,15.2,15.3,15.2,15.28,99000.0,10.7584,10.8291,10.7584,10.815,99000.0
2010-04-29 13:30:00,15.28,15.34,15.28,15.31,64400.0,10.815,10.8575,10.815,10.8362,64400.0
2010-04-29 14:00:00,15.31,15.35,15.3,15.34,87000.0,10.8362,10.8645,10.8291,10.8575,87000.0
2010-04-29 14:30:00,15.34,15.36,15.27,15.27,145800.0,10.8575,10.8716,10.8079,10.8079,145800.0
2010-04-29 15:00:00,15.27,15.28,15.18,15.22,228400.0,10.8079,10.815,10.7442,10.7725,228400.0
2010-04-29 15:30:00,15.22,15.28,15.2,15.25,631400.0,10.7725,10.815,10.7584,10.7938,631400.0
2010-04-30 09:30:00,15.22,15.37,15.04,15.06,122800.0,10.7725,10.8787,10.6451,10.6593,122800.0
2010-04-30 10:00:00,15.06,15.1,14.85,14.96,223000.0,10.6593,10.6876,10.5106,10.5885,223000.0
2010-04-30 10:30:00,14.96,14.99,14.9,14.95,202600.0,10.5885,10.6097,10.546,10.5814,202600.0
2010-04-30 11:00:00,14.96,15.02,14.9,14.9,207200.0,10.5885,10.631,10.546,10.546,207200.0
2010-04-30 11:30:00,14.9,14.97,14.9,14.95,80200.0,10.546,10.5956,10.546,10.5814,80200.0
2010-04-30 12:00:00,14.95,14.95,14.71,14.71,140400.0,10.5814,10.5814,10.4115,10.4115,140400.0
2010-04-30 12:30:00,14.71,14.72,14.61,14.63,133000.0,10.4115,10.4186,10.3408,10.3549,133000.0
2010-04-30 13:00:00,14.63,14.7,14.55,14.7,174400.0,10.3549,10.4045,10.2983,10.4045,174400.0
2010-04-30 13:30:00,14.7,14.73,14.63,14.63,219400.0,10.4045,10.4257,10.3549,10.3549,219400.0
2010-04-30 14:00:00,14.63,14.67,14.58,14.58,246600.0,10.3549,10.3832,10.3195,10.3195,246600.0
2010-04-30 14:30:00,14.58,14.59,14.44,14.49,372400.0,10.3195,10.3266,10.2204,10.2558,372400.0
2010-04-30 15:00:00,14.49,14.53,14.47,14.5,342400.0,10.2558,10.2841,10.2417,10.2629,342400.0
2010-04-30 15:30:00,14.5,14.51,14.38,14.4,892000.0,10.2629,10.27,10.178,10.1921,892000.0
2010-05-03 09:30:00,14.52,14.73,14.4,14.4,372600.0,10.2771,10.4257,10.1921,10.1921,372600.0
2010-05-03 10:00:00,14.4,14.72,14.37,14.67,354400.0,10.1921,10.4186,10.1709,10.3832,354400.0
2010-05-03 10:30:00,14.67,14.77,14.65,14.74,402000.0,10.3832,10.454,10.3691,10.4328,402000.0
2010-05-03 11:00:00,14.73,14.9,14.72,14.9,181400.0,10.4257,10.546,10.4186,10.546,181400.0
2010-05-03 11:30:00,14.9,14.95,14.85,14.93,149800.0,10.546,10.5814,10.5106,10.5673,149800.0
2010-05-03 12:00:00,14.92,15.12,14.9,15.12,181200.0,10.5602,10.7017,10.546,10.7017,181200.0
2010-05-03 12:30:00,15.12,15.15,15.07,15.15,212600.0,10.7017,10.723,10.6664,10.723,212600.0
2010-05-03 13:00:00,15.14,15.15,15.12,15.13,188200.0,10.7159,10.723,10.7017,10.7088,188200.0
2010-05-03 13:30:00,15.13,15.22,15.13,15.22,170600.0,10.7088,10.7725,10.7088,10.7725,170600.0
2010-05-03 14:00:00,15.22,15.26,15.15,15.26,173400.0,10.7725,10.8008,10.723,10.8008,173400.0
2010-05-03 14:30:00,15.26,15.27,15.2,15.25,183000.0,10.8008,10.8079,10.7584,10.7938,183000.0
2010-05-03 15:00:00,15.25,15.3,15.22,15.25,352800.0,10.7938,10.8291,10.7725,10.7938,352800.0
2010-05-03 15:30:00,15.25,15.28,15.22,15.22,766600.0,10.7938,10.815,10.7725,10.7725,766600.0
2010-05-04 09:30:00,15.0,15.02,14.77,15.01,395600.0,10.6168,10.631,10.454,10.6239,395600.0
2010-05-04 10:00:00,15.02,15.13,14.93,14.96,498000.0,10.631,10.7088,10.5673,10.5885,498000.0
2010-05-04 10:30:00,14.96,14.96,14.74,14.74,454200.0,10.5885,10.5885,10.4328,10.4328,454200.0
2010-05-04 11:00:00,14.73,14.9,14.65,14.84,427600.0,10.4257,10.546,10.3691,10.5036,427600.0
2010-05-04 11:30:00,14.84,14.89,14.83,14.86,442400.0,10.5036,10.539,10.4965,10.5177,442400.0
2010-05-04 12:00:00,14.87,14.87,14.6,14.6,505000.0,10.5248,10.5248,10.3337,10.3337,505000.0
2010-05-04 12:30:00,14.6,14.75,14.6,14.75,238600.0,10.3337,10.4399,10.3337,10.4399,238600.0
2010-05-04 13:00:00,14.74,14.79,14.72,14.78,631000.0,10.4328,10.4682,10.4186,10.4611,631000.0
2010-05-04 13:30:00,14.78,14.81,14.74,14.78,294000.0,10.4611,10.4823,10.4328,10.4611,294000.0
2010-05-04 14:00:00,14.77,14.78,14.7,14.71,345600.0,10.454,10.4611,10.4045,10.4115,345600.0
2010-05-04 14:30:00,14.71,14.75,14.7,14.72,466600.0,10.4115,10.4399,10.4045,10.4186,466600.0
2010-05-04 15:00:00,14.72,14.77,14.71,14.74,841600.0,10.4186,10.454,10.4115,10.4328,841600.0
2010-05-04 15:30:00,14.74,14.78,14.65,14.7,1183400.0,10.4328,10.4611,10.3691,10.4045,1183400.0
2010-05-05 09:30:00,14.39,14.51,13.97,14.24,653800.0,10.1851,10.27,9.8878,10.0789,653800.0
2010-05-05 10:00:00,14.24,14.54,14.22,14.53,349600.0,10.0789,10.2912,10.0647,10.2841,349600.0
2010-05-05 10:30:00,14.52,14.7,14.47,14.67,349600.0,10.2771,10.4045,10.2417,10.3832,349600.0
2010-05-05 11:00:00,14.67,14.74,14.56,14.72,288400.0,10.3832,10.4328,10.3054,10.4186,288400.0
2010-05-05 11:30:00,14.72,14.82,14.68,14.76,282200.0,10.4186,10.4894,10.3903,10.4469,282200.0
2010-05-05 12:00:00,14.76,14.78,14.69,14.7,253800.0,10.4469,10.4611,10.3974,10.4045,253800.0
2010-05-05 12:30:00,14.7,14.74,14.67,14.7,311800.0,10.4045,10.4328,10.3832,10.4045,311800.0
2010-05-05 13:00:00,14.72,14.73,14.65,14.69,202800.0,10.4186,10.4257,10.3691,10.3974,202800.0
2010-05-05 13:30:00,14.69,14.77,14.65,14.67,167600.0,10.3974,10.454,10.3691,10.3832,167600.0
2010-05-05 14:00:00,14.66,14.69,14.63,14.67,168600.0,10.3762,10.3974,10.3549,10.3832,168600.0
2010-05-05 14:30:00,14.67,14.68,14.44,14.47,351000.0,10.3832,10.3903,10.2204,10.2417,351000.0
2010-05-05 15:00:00,14.47,14.5,14.38,14.39,389600.0,10.2417,10.2629,10.178,10.1851,389600.0
2010-05-05 15:30:00,14.39,14.39,14.23,14.24,1003800.0,10.1851,10.1851,10.0718,10.0789,1003800.0
2010-05-06 09:30:00,14.11,14.3,13.96,14.29,266200.0,9.9869,10.1214,9.8807,10.1143,266200.0
2010-05-06 10:00:00,14.3,14.31,14.15,14.15,160400.0,10.1214,10.1284,10.0152,10.0152,160400.0
2010-05-06 10:30:00,14.15,14.21,13.97,14.04,311200.0,10.0152,10.0577,9.8878,9.9373,311200.0
2010-05-06 11:00:00,14.04,14.05,13.79,13.9,390600.0,9.9373,9.9444,9.7604,9.8382,390600.0
2010-05-06 11:30:00,13.9,13.9,13.77,13.84,180200.0,9.8382,9.8382,9.7462,9.7958,180200.0
2010-05-06 12:00:00,13.84,13.94,13.83,13.94,264000.0,9.7958,9.8666,9.7887,9.8666,264000.0
2010-05-06 12:30:00,13.94,13.97,13.85,13.89,194600.0,9.8666,9.8878,9.8029,9.8312,194600.0
2010-05-06 13:00:00,13.9,13.93,13.78,13.83,158200.0,9.8382,9.8595,9.7533,9.7887,158200.0
2010-05-06 13:30:00,13.83,13.84,13.71,13.77,396600.0,9.7887,9.7958,9.7038,9.7462,396600.0
2010-05-06 14:00:00,13.76,13.8,13.51,13.59,627000.0,9.7392,9.7675,9.5622,9.6188,627000.0
2010-05-06 14:30:00,13.6,13.91,13.34,13.71,1030200.0,9.6259,9.8453,9.4419,9.7038,1030200.0
2010-05-06 15:00:00,13.71,14.07,13.63,13.88,624800.0,9.7038,9.9586,9.6471,9.8241,624800.0
2010-05-06 15:30:00,13.9,14.08,13.86,13.88,782600.0,9.8382,9.9656,9.8099,9.8241,782600.0
2010-05-07 09:30:00,13.9,14.42,13.68,14.05,450000.0,9.8382,10.2063,9.6825,9.9444,450000.0
2010-05-07 10:00:00,14.02,14.12,13.51,13.67,702000.0,9.9232,9.994,9.5622,9.6755,702000.0
2010-05-07 10:30:00,13.71,14.15,13.69,13.96,982200.0,9.7038,10.0152,9.6896,9.8807,982200.0
2010-05-07 11:00:00,13.95,14.21,13.9,13.93,710600.0,9.8736,10.0577,9.8382,9.8595,710600.0
2010-05-07 11:30:00,13.92,14.21,13.8,14.18,456200.0,9.8524,10.0577,9.7675,10.0364,456200.0
2010-05-07 12:00:00,14.15,14.42,14.08,14.24,379600.0,10.0152,10.2063,9.9656,10.0789,379600.0
2010-05-07 12:30:00,14.24,14.26,14.04,14.04,385400.0,10.0789,10.093,9.9373,9.9373,385400.0
2010-05-07 13:00:00,14.05,14.1,13.85,13.9,386800.0,9.9444,9.9798,9.8029,9.8382,386800.0
2010-05-07 13:30:00,13.9,14.06,13.9,13.96,230200.0,9.8382,9.9515,9.8382,9.8807,230200.0
2010-05-07 14:00:00,13.96,14.03,13.87,13.87,270000.0,9.8807,9.9303,9.817,9.817,270000.0
2010-05-07 14:30:00,13.87,14.01,13.84,13.9,242000.0,9.817,9.9161,9.7958,9.8382,242000.0
2010-05-07 15:00:00,13.89,13.96,13.79,13.92,384000.0,9.8312,9.8807,9.7604,9.8524,384000.0
2010-05-07 15:30:00,13.93,13.93,13.74,13.83,965600.0,9.8595,9.8595,9.725,9.7887,965600.0
2010-05-10 09:30:00,14.22,14.67,14.19,14.63,347400.0,10.0647,10.3832,10.0435,10.3549,347400.0
2010-05-10 10:00:00,14.63,14.72,14.56,14.58,243800.0,10.3549,10.4186,10.3054,10.3195,243800.0
2010-05-10 10:30:00,14.59,14.67,14.56,14.59,237000.0,10.3266,10.3832,10.3054,10.3266,237000.0
2010-05-10 11:00:00,14.59,14.65,14.49,14.65,385400.0,10.3266,10.3691,10.2558,10.3691,385400.0
2010-05-10 11:30:00,14.65,14.75,14.6,14.72,235800.0,10.3691,10.4399,10.3337,10.4186,235800.0
2010-05-10 12:00:00,14.73,14.74,14.61,14.62,178400.0,10.4257,10.4328,10.3408,10.3478,178400.0
2010-05-10 12:30:00,14.62,14.7,14.62,14.68,220000.0,10.3478,10.4045,10.3478,10.3903,220000.0
2010-05-10 13:00:00,14.68,14.7,14.53,14.58,201800.0,10.3903,10.4045,10.2841,10.3195,201800.0
2010-05-10 13:30:00,14.58,14.65,14.53,14.6,145000.0,10.3195,10.3691,10.2841,10.3337,145000.0
2010-05-10 14:00:00,14.61,14.69,14.58,14.64,209200.0,10.3408,10.3974,10.3195,10.362,209200.0
2010-05-10 14:30:00,14.65,14.76,14.61,14.74,188400.0,10.3691,10.4469,10.3408,10.4328,188400.0
2010-05-10 15:00:00,14.74,14.75,14.65,14.72,351000.0,10.4328,10.4399,10.3691,10.4186,351000.0
2010-05-10 15:30:00,14.71,14.81,14.67,14.78,610000.0,10.4115,10.4823,10.3832,10.4611,610000.0
2010-05-11 09:30:00,14.56,14.8,14.54,14.73,285800.0,10.3054,10.4753,10.2912,10.4257,285800.0
2010-05-11 10:00:00,14.76,14.79,14.63,14.74,253000.0,10.4469,10.4682,10.3549,10.4328,253000.0
2010-05-11 10:30:00,14.74,14.76,14.65,14.68,140200.0,10.4328,10.4469,10.3691,10.3903,140200.0
2010-05-11 11:00:00,14.67,14.86,14.67,14.85,148600.0,10.3832,10.5177,10.3832,10.5106,148600.0
2010-05-11 11:30:00,14.85,15.02,14.79,15.02,191000.0,10.5106,10.631,10.4682,10.631,191000.0
2010-05-11 12:00:00,15.01,15.17,15.0,15.17,248600.0,10.6239,10.7371,10.6168,10.7371,248600.0
2010-05-11 12:30:00,15.17,15.24,15.15,15.2,251200.0,10.7371,10.7867,10.723,10.7584,251200.0
2010-05-11 13:00:00,15.2,15.25,15.19,15.2,160800.0,10.7584,10.7938,10.7513,10.7584,160800.0
2010-05-11 13:30:00,15.2,15.26,15.16,15.22,170400.0,10.7584,10.8008,10.7301,10.7725,170400.0
2010-05-11 14:00:00,15.22,15.24,15.06,15.06,207000.0,10.7725,10.7867,10.6593,10.6593,207000.0
2010-05-11 14:30:00,15.06,15.08,14.94,15.01,156000.0,10.6593,10.6734,10.5743,10.6239,156000.0
2010-05-11 15:00:00,15.01,15.01,14.83,14.86,347200.0,10.6239,10.6239,10.4965,10.5177,347200.0
2010-05-11 15:30:00,14.85,14.97,14.81,14.88,638800.0,10.5106,10.5956,10.4823,10.5319,638800.0
2010-05-12 09:30:00,14.96,15.08,14.91,15.02,75400.0,10.5885,10.6734,10.5531,10.631,75400.0
2010-05-12 10:00:00,15.03,15.15,15.02,15.06,112200.0,10.638,10.723,10.631,10.6593,112200.0
2010-05-12 10:30:00,15.07,15.09,14.9,14.92,219200.0,10.6664,10.6805,10.546,10.5602,219200.0
2010-05-12 11:00:00,14.92,15.06,14.91,15.0,137400.0,10.5602,10.6593,10.5531,10.6168,137400.0
2010-05-12 11:30:00,15.0,15.08,14.99,15.08,191400.0,10.6168,10.6734,10.6097,10.6734,191400.0
2010-05-12 12:00:00,15.09,15.11,15.02,15.04,233400.0,10.6805,10.6947,10.631,10.6451,233400.0
2010-05-12 12:30:00,15.04,15.07,15.02,15.07,90200.0,10.6451,10.6664,10.631,10.6664,90200.0
2010-05-12 13:00:00,15.07,15.2,15.06,15.19,142000.0,10.6664,10.7584,10.6593,10.7513,142000.0
2010-05-12 13:30:00,15.19,15.2,15.11,15.12,114200.0,10.7513,10.7584,10.6947,10.7017,114200.0
2010-05-12 14:00:00,15.13,15.26,15.13,15.26,137400.0,10.7088,10.8008,10.7088,10.8008,137400.0
2010-05-12 14:30:00,15.26,15.36,15.25,15.34,221200.0,10.8008,10.8716,10.7938,10.8575,221200.0
2010-05-12 15:00:00,15.33,15.37,15.28,15.32,155600.0,10.8504,10.8787,10.815,10.8433,155600.0
2010-05-12 15:30:00,15.32,15.38,15.28,15.33,478400.0,10.8433,10.8858,10.815,10.8504,478400.0
2010-05-13 09:30:00,15.31,15.32,15.05,15.07,165800.0,10.8362,10.8433,10.6522,10.6664,165800.0
2010-05-13 10:00:00,15.06,15.18,15.06,15.09,99800.0,10.6593,10.7442,10.6593,10.6805,99800.0
2010-05-13 10:30:00,15.09,15.15,15.06,15.06,113200.0,10.6805,10.723,10.6593,10.6593,113200.0
2010-05-13 11:00:00,15.06,15.16,15.03,15.11,116600.0,10.6593,10.7301,10.638,10.6947,116600.0
2010-05-13 11:30:00,15.1,15.1,14.9,14.93,151200.0,10.6876,10.6876,10.546,10.5673,151200.0
2010-05-13 12:00:00,14.93,14.97,14.81,14.82,269400.0,10.5673,10.5956,10.4823,10.4894,269400.0
2010-05-13 12:30:00,14.82,14.9,14.81,14.84,159200.0,10.4894,10.546,10.4823,10.5036,159200.0
2010-05-13 13:00:00,14.84,14.88,14.8,14.86,130000.0,10.5036,10.5319,10.4753,10.5177,130000.0
2010-05-13 13:30:00,14.86,14.96,14.83,14.83,139600.0,10.5177,10.5885,10.4965,10.4965,139600.0
2010-05-13 14:00:00,14.83,14.87,14.8,14.8,108600.0,10.4965,10.5248,10.4753,10.4753,108600.0
2010-05-13 14:30:00,14.8,14.81,14.63,14.64,333400.0,10.4753,10.4823,10.3549,10.362,333400.0
2010-05-13 15:00:00,14.64,14.72,14.51,14.56,265600.0,10.362,10.4186,10.27,10.3054,265600.0
2010-05-13 15:30:00,14.56,14.6,14.44,14.51,617000.0,10.3054,10.3337,10.2204,10.27,617000.0
2010-05-14 09:30:00,14.44,14.47,13.95,14.17,448400.0,10.2204,10.2417,9.8736,10.0293,448400.0
2010-05-14 10:00:00,14.17,14.32,14.01,14.26,428000.0,10.0293,10.1355,9.9161,10.093,428000.0
2010-05-14 10:30:00,14.26,14.31,14.13,14.28,164800.0,10.093,10.1284,10.001,10.1072,164800.0
2010-05-14 11:00:00,14.28,14.29,14.05,14.08,257800.0,10.1072,10.1143,9.9444,9.9656,257800.0
2010-05-14 11:30:00,14.07,14.17,14.04,14.05,177000.0,9.9586,10.0293,9.9373,9.9444,177000.0
2010-05-14 12:00:00,14.05,14.19,13.99,14.13,135800.0,9.9444,10.0435,9.9019,10.001,135800.0
2010-05-14 12:30:00,14.13,14.28,14.13,14.27,77200.0,10.001,10.1072,10.001,10.1001,77200.0
2010-05-14 13:00:00,14.28,14.3,14.17,14.22,72400.0,10.1072,10.1214,10.0293,10.0647,72400.0
2010-05-14 13:30:00,14.22,14.22,14.15,14.21,70000.0,10.0647,10.0647,10.0152,10.0577,70000.0
2010-05-14 14:00:00,14.2,14.21,14.05,14.09,110000.0,10.0506,10.0577,9.9444,9.9727,110000.0
2010-05-14 14:30:00,14.1,14.13,14.03,14.06,107200.0,9.9798,10.001,9.9303,9.9515,107200.0
2010-05-14 15:00:00,14.06,14.1,13.98,14.04,146000.0,9.9515,9.9798,9.8949,9.9373,146000.0
2010-05-14 15:30:00,14.04,14.17,14.0,14.1,776200.0,9.9373,10.0293,9.909,9.9798,776200.0
2010-05-17 09:30:00,14.12,14.32,14.05,14.15,274600.0,9.994,10.1355,9.9444,10.0152,274600.0
2010-05-17 10:00:00,14.15,14.35,14.07,14.34,376600.0,10.0152,10.1567,9.9586,10.1497,376600.0
2010-05-17 10:30:00,14.35,14.52,14.34,14.4,327000.0,10.1567,10.2771,10.1497,10.1921,327000.0
2010-05-17 11:00:00,14.39,14.4,14.2,14.28,545200.0,10.1851,10.1921,10.0506,10.1072,545200.0
2010-05-17 11:30:00,14.28,14.31,14.19,14.21,183200.0,10.1072,10.1284,10.0435,10.0577,183200.0
2010-05-17 12:00:00,14.2,14.2,13.92,14.1,304200.0,10.0506,10.0506,9.8524,9.9798,304200.0
2010-05-17 12:30:00,14.1,14.2,14.1,14.11,103000.0,9.9798,10.0506,9.9798,9.9869,103000.0
2010-05-17 13:00:00,14.11,14.17,14.08,14.16,201600.0,9.9869,10.0293,9.9656,10.0223,201600.0
2010-05-17 13:30:00,14.16,14.21,14.02,14.06,323600.0,10.0223,10.0577,9.9232,9.9515,323600.0
2010-05-17 14:00:00,14.06,14.22,14.06,14.22,218400.0,9.9515,10.0647,9.9515,10.0647,218400.0
2010-05-17 14:30:00,14.22,14.39,14.19,14.39,234000.0,10.0647,10.1851,10.0435,10.1851,234000.0
2010-05-17 15:00:00,14.38,14.51,14.38,14.47,643600.0,10.178,10.27,10.178,10.2417,643600.0
2010-05-17 15:30:00,14.47,14.62,14.47,14.55,766800.0,10.2417,10.3478,10.2417,10.2983,766800.0
2010-05-18 09:30:00,14.9,15.18,14.8,14.9,462800.0,10.546,10.7442,10.4753,10.546,462800.0
2010-05-18 10:00:00,14.91,14.94,14.78,14.78,254200.0,10.5531,10.5743,10.4611,10.4611,254200.0
2010-05-18 10:30:00,14.78,14.78,14.43,14.6,330400.0,10.4611,10.4611,10.2134,10.3337,330400.0
2010-05-18 11:00:00,14.6,14.67,14.53,14.55,169400.0,10.3337,10.3832,10.2841,10.2983,169400.0
2010-05-18 11:30:00,14.55,14.55,14.27,14.28,335000.0,10.2983,10.2983,10.1001,10.1072,335000.0
2010-05-18 12:00:00,14.28,14.45,14.27,14.44,241200.0,10.1072,10.2275,10.1001,10.2204,241200.0
2010-05-18 12:30:00,14.45,14.5,14.39,14.39,173400.0,10.2275,10.2629,10.1851,10.1851,173400.0
2010-05-18 13:00:00,14.38,14.42,14.25,14.37,458400.0,10.178,10.2063,10.086,10.1709,458400.0
2010-05-18 13:30:00,14.36,14.4,14.24,14.26,125200.0,10.1638,10.1921,10.0789,10.093,125200.0
2010-05-18 14:00:00,14.26,14.35,14.24,14.3,198000.0,10.093,10.1567,10.0789,10.1214,198000.0
2010-05-18 14:30:00,14.29,14.33,14.2,14.24,726400.0,10.1143,10.1426,10.0506,10.0789,726400.0
2010-05-18 15:00:00,14.23,14.37,14.15,14.26,447400.0,10.0718,10.1709,10.0152,10.093,447400.0
2010-05-18 15:30:00,14.26,14.31,14.21,14.27,720200.0,10.093,10.1284,10.0577,10.1001,720200.0
2010-05-19 09:30:00,14.19,14.42,14.04,14.2,458200.0,10.0435,10.2063,9.9373,10.0506,458200.0
2010-05-19 10:00:00,14.2,14.2,13.97,14.04,821000.0,10.0506,10.0506,9.8878,9.9373,821000.0
2010-05-19 10:30:00,14.05,14.22,14.03,14.2,409600.0,9.9444,10.0647,9.9303,10.0506,409600.0
2010-05-19 11:00:00,14.19,14.22,14.03,14.06,432800.0,10.0435,10.0647,9.9303,9.9515,432800.0
2010-05-19 11:30:00,14.06,14.07,13.86,13.97,282200.0,9.9515,9.9586,9.8099,9.8878,282200.0
2010-05-19 12:00:00,13.99,14.25,13.95,14.22,141200.0,9.9019,10.086,9.8736,10.0647,141200.0
2010-05-19 12:30:00,14.21,14.25,14.1,14.24,129000.0,10.0577,10.086,9.9798,10.0789,129000.0
2010-05-19 13:00:00,14.24,14.26,14.18,14.22,219200.0,10.0789,10.093,10.0364,10.0647,219200.0
2010-05-19 13:30:00,14.22,14.31,14.21,14.29,311200.0,10.0647,10.1284,10.0577,10.1143,311200.0
2010-05-19 14:00:00,14.28,14.37,14.24,14.32,227000.0,10.1072,10.1709,10.0789,10.1355,227000.0
2010-05-19 14:30:00,14.32,14.35,14.23,14.27,722200.0,10.1355,10.1567,10.0718,10.1001,722200.0
2010-05-19 15:00:00,14.28,14.31,14.15,14.22,366200.0,10.1072,10.1284,10.0152,10.0647,366200.0
2010-05-19 15:30:00,14.22,14.28,14.2,14.21,634600.0,10.0647,10.1072,10.0506,10.0577,634600.0
2010-05-20 09:30:00,14.37,15.33,14.24,15.28,3746600.0,10.1709,10.8504,10.0789,10.815,3746600.0
2010-05-20 10:00:00,15.28,15.54,14.65,14.72,2989000.0,10.815,10.999,10.3691,10.4186,2989000.0
2010-05-20 10:30:00,14.7,15.0,14.63,14.88,1963000.0,10.4045,10.6168,10.3549,10.5319,1963000.0
2010-05-20 11:00:00,14.88,14.97,14.88,14.95,941000.0,10.5319,10.5956,10.5319,10.5814,941000.0
2010-05-20 11:30:00,14.94,15.05,14.88,14.91,940400.0,10.5743,10.6522,10.5319,10.5531,940400.0
2010-05-20 12:00:00,14.9,14.95,14.88,14.88,752800.0,10.546,10.5814,10.5319,10.5319,752800.0
2010-05-20 12:30:00,14.88,14.94,14.71,14.71,1434800.0,10.5319,10.5743,10.4115,10.4115,1434800.0
2010-05-20 13:00:00,14.71,14.88,14.51,14.83,1946800.0,10.4115,10.5319,10.27,10.4965,1946800.0
2010-05-20 13:30:00,14.83,14.9,14.76,14.78,525400.0,10.4965,10.546,10.4469,10.4611,525400.0
2010-05-20 14:00:00,14.77,14.86,14.67,14.75,984600.0,10.454,10.5177,10.3832,10.4399,984600.0
2010-05-20 14:30:00,14.75,15.0,14.74,14.84,753600.0,10.4399,10.6168,10.4328,10.5036,753600.0
2010-05-20 15:00:00,14.84,14.95,14.78,14.82,971400.0,10.5036,10.5814,10.4611,10.4894,971400.0
2010-05-20 15:30:00,14.81,14.84,14.5,14.59,2202000.0,10.4823,10.5036,10.2629,10.3266,2202000.0
2010-05-21 09:30:00,14.28,14.74,13.99,14.58,2350400.0,10.1072,10.4328,9.9019,10.3195,2350400.0
2010-05-21 10:00:00,14.58,14.67,14.26,14.28,1056800.0,10.3195,10.3832,10.093,10.1072,1056800.0
2010-05-21 10:30:00,14.29,14.58,14.26,14.53,781000.0,10.1143,10.3195,10.093,10.2841,781000.0
2010-05-21 11:00:00,14.53,14.76,14.53,14.72,560200.0,10.2841,10.4469,10.2841,10.4186,560200.0
2010-05-21 11:30:00,14.72,14.93,14.69,14.79,674600.0,10.4186,10.5673,10.3974,10.4682,674600.0
2010-05-21 12:00:00,14.79,14.8,14.56,14.62,727000.0,10.4682,10.4753,10.3054,10.3478,727000.0
2010-05-21 12:30:00,14.62,14.67,14.47,14.47,642600.0,10.3478,10.3832,10.2417,10.2417,642600.0
2010-05-21 13:00:00,14.47,14.47,14.3,14.35,662200.0,10.2417,10.2417,10.1214,10.1567,662200.0
2010-05-21 13:30:00,14.36,14.45,14.35,14.43,381400.0,10.1638,10.2275,10.1567,10.2134,381400.0
2010-05-21 14:00:00,14.44,14.47,14.25,14.31,694000.0,10.2204,10.2417,10.086,10.1284,694000.0
2010-05-21 14:30:00,14.31,14.35,13.98,14.03,1003800.0,10.1284,10.1567,9.8949,9.9303,1003800.0
2010-05-21 15:00:00,14.03,14.26,14.03,14.17,1275600.0,9.9303,10.093,9.9303,10.0293,1275600.0
2010-05-21 15:30:00,14.17,14.42,14.06,14.42,2271600.0,10.0293,10.2063,9.9515,10.2063,2271600.0
2010-05-24 09:30:00,14.38,14.65,14.29,14.61,620800.0,10.178,10.3691,10.1143,10.3408,620800.0
2010-05-24 10:00:00,14.62,14.9,14.61,14.88,843600.0,10.3478,10.546,10.3408,10.5319,843600.0
2010-05-24 10:30:00,14.88,14.99,14.85,14.96,618400.0,10.5319,10.6097,10.5106,10.5885,618400.0
2010-05-24 11:00:00,14.96,14.97,14.88,14.9,491800.0,10.5885,10.5956,10.5319,10.546,491800.0
2010-05-24 11:30:00,14.9,14.94,14.84,14.9,412200.0,10.546,10.5743,10.5036,10.546,412200.0
2010-05-24 12:00:00,14.9,14.95,14.88,14.94,223400.0,10.546,10.5814,10.5319,10.5743,223400.0
2010-05-24 12:30:00,14.95,14.95,14.91,14.95,219200.0,10.5814,10.5814,10.5531,10.5814,219200.0
2010-05-24 13:00:00,14.95,14.95,14.88,14.93,282400.0,10.5814,10.5814,10.5319,10.5673,282400.0
2010-05-24 13:30:00,14.93,14.95,14.82,14.9,312400.0,10.5673,10.5814,10.4894,10.546,312400.0
2010-05-24 14:00:00,14.9,14.9,14.81,14.84,267800.0,10.546,10.546,10.4823,10.5036,267800.0
2010-05-24 14:30:00,14.84,14.9,14.81,14.85,246800.0,10.5036,10.546,10.4823,10.5106,246800.0
2010-05-24 15:00:00,14.85,14.86,14.75,14.82,520000.0,10.5106,10.5177,10.4399,10.4894,520000.0
2010-05-24 15:30:00,14.82,14.86,14.62,14.64,1273000.0,10.4894,10.5177,10.3478,10.362,1273000.0
2010-05-25 09:30:00,14.12,14.29,13.9,14.03,969400.0,9.994,10.1143,9.8382,9.9303,969400.0
2010-05-25 10:00:00,14.04,14.28,14.0,14.16,862000.0,9.9373,10.1072,9.909,10.0223,862000.0
2010-05-25 10:30:00,14.15,14.2,14.06,14.15,432200.0,10.0152,10.0506,9.9515,10.0152,432200.0
2010-05-25 11:00:00,14.15,14.26,14.09,14.24,341800.0,10.0152,10.093,9.9727,10.0789,341800.0
2010-05-25 11:30:00,14.22,14.33,14.2,14.32,313600.0,10.0647,10.1426,10.0506,10.1355,313600.0
2010-05-25 12:00:00,14.32,14.4,14.29,14.29,213400.0,10.1355,10.1921,10.1143,10.1143,213400.0
2010-05-25 12:30:00,14.29,14.3,14.15,14.22,378000.0,10.1143,10.1214,10.0152,10.0647,378000.0
2010-05-25 13:00:00,14.22,14.24,14.1,14.18,314200.0,10.0647,10.0789,9.9798,10.0364,314200.0
2010-05-25 13:30:00,14.18,14.21,14.13,14.17,325600.0,10.0364,10.0577,10.001,10.0293,325600.0
2010-05-25 14:00:00,14.18,14.34,14.13,14.28,618600.0,10.0364,10.1497,10.001,10.1072,618600.0
2010-05-25 14:30:00,14.28,14.41,14.27,14.34,519800.0,10.1072,10.1992,10.1001,10.1497,519800.0
2010-05-25 15:00:00,14.34,14.58,14.33,14.53,937200.0,10.1497,10.3195,10.1426,10.2841,937200.0
2010-05-25 15:30:00,14.53,14.62,14.47,14.58,2063000.0,10.2841,10.3478,10.2417,10.3195,2063000.0
2010-05-26 09:30:00,14.69,14.87,14.6,14.84,292800.0,10.3974,10.5248,10.3337,10.5036,292800.0
2010-05-26 10:00:00,14.85,14.99,14.84,14.9,338000.0,10.5106,10.6097,10.5036,10.546,338000.0
2010-05-26 10:30:00,14.89,14.99,14.81,14.81,244800.0,10.539,10.6097,10.4823,10.4823,244800.0
2010-05-26 11:00:00,14.81,14.81,14.65,14.65,343600.0,10.4823,10.4823,10.3691,10.3691,343600.0
2010-05-26 11:30:00,14.66,14.79,14.65,14.77,196200.0,10.3762,10.4682,10.3691,10.454,196200.0
2010-05-26 12:00:00,14.77,14.86,14.76,14.8,118400.0,10.454,10.5177,10.4469,10.4753,118400.0
2010-05-26 12:30:00,14.8,14.8,14.65,14.74,175600.0,10.4753,10.4753,10.3691,10.4328,175600.0
2010-05-26 13:00:00,14.76,14.79,14.69,14.74,187600.0,10.4469,10.4682,10.3974,10.4328,187600.0
2010-05-26 13:30:00,14.73,14.79,14.72,14.74,202400.0,10.4257,10.4682,10.4186,10.4328,202400.0
2010-05-26 14:00:00,14.74,14.78,14.62,14.65,203800.0,10.4328,10.4611,10.3478,10.3691,203800.0
2010-05-26 14:30:00,14.66,14.68,14.44,14.51,459200.0,10.3762,10.3903,10.2204,10.27,459200.0
2010-05-26 15:00:00,14.51,14.56,14.2,14.25,663800.0,10.27,10.3054,10.0506,10.086,663800.0
2010-05-26 15:30:00,14.25,14.34,14.2,14.27,949200.0,10.086,10.1497,10.0506,10.1001,949200.0
2010-05-27 09:30:00,14.71,14.73,14.47,14.52,209000.0,10.4115,10.4257,10.2417,10.2771,209000.0
2010-05-27 10:00:00,14.52,14.68,14.43,14.67,188000.0,10.2771,10.3903,10.2134,10.3832,188000.0
2010-05-27 10:30:00,14.67,14.72,14.64,14.65,199400.0,10.3832,10.4186,10.362,10.3691,199400.0
2010-05-27 11:00:00,14.65,14.7,14.61,14.64,211600.0,10.3691,10.4045,10.3408,10.362,211600.0
2010-05-27 11:30:00,14.65,14.71,14.56,14.71,198800.0,10.3691,10.4115,10.3054,10.4115,198800.0
2010-05-27 12:00:00,14.71,14.82,14.67,14.8,471000.0,10.4115,10.4894,10.3832,10.4753,471000.0
2010-05-27 12:30:00,14.81,14.9,14.77,14.87,332000.0,10.4823,10.546,10.454,10.5248,332000.0
2010-05-27 13:00:00,14.86,14.97,14.81,14.96,242400.0,10.5177,10.5956,10.4823,10.5885,242400.0
2010-05-27 13:30:00,14.96,15.03,14.95,15.01,279200.0,10.5885,10.638,10.5814,10.6239,279200.0
2010-05-27 14:00:00,15.01,15.13,14.99,15.09,332000.0,10.6239,10.7088,10.6097,10.6805,332000.0
2010-05-27 14:30:00,15.09,15.11,14.96,14.99,236400.0,10.6805,10.6947,10.5885,10.6097,236400.0
2010-05-27 15:00:00,14.99,15.01,14.91,14.95,481400.0,10.6097,10.6239,10.5531,10.5814,481400.0
2010-05-27 15:30:00,14.96,15.01,14.94,15.01,928800.0,10.5885,10.6239,10.5743,10.6239,928800.0
2010-05-28 09:30:00,15.0,15.09,14.82,14.99,271000.0,10.6168,10.6805,10.4894,10.6097,271000.0
2010-05-28 10:00:00,14.98,15.25,14.98,15.15,399200.0,10.6027,10.7938,10.6027,10.723,399200.0
2010-05-28 10:30:00,15.15,15.24,15.04,15.1,277400.0,10.723,10.7867,10.6451,10.6876,277400.0
2010-05-28 11:00:00,15.1,15.12,14.93,14.99,219600.0,10.6876,10.7017,10.5673,10.6097,219600.0
2010-05-28 11:30:00,15.0,15.12,14.99,15.09,193000.0,10.6168,10.7017,10.6097,10.6805,193000.0
2010-05-28 12:00:00,15.09,15.12,15.03,15.1,97200.0,10.6805,10.7017,10.638,10.6876,97200.0
2010-05-28 12:30:00,15.1,15.12,14.93,15.02,277600.0,10.6876,10.7017,10.5673,10.631,277600.0
2010-05-28 13:00:00,15.02,15.08,14.94,15.03,159600.0,10.631,10.6734,10.5743,10.638,159600.0
2010-05-28 13:30:00,15.04,15.04,14.91,14.92,159400.0,10.6451,10.6451,10.5531,10.5602,159400.0
2010-05-28 14:00:00,14.92,14.93,14.84,14.93,186600.0,10.5602,10.5673,10.5036,10.5673,186600.0
2010-05-28 14:30:00,14.93,15.06,14.88,15.03,354800.0,10.5673,10.6593,10.5319,10.638,354800.0
2010-05-28 15:00:00,15.03,15.06,14.96,15.04,393400.0,10.638,10.6593,10.5885,10.6451,393400.0
2010-05-28 15:30:00,15.05,15.09,14.94,14.95,843800.0,10.6522,10.6805,10.5743,10.5814,843800.0
2010-06-01 09:30:00,14.76,14.95,14.65,14.75,601600.0,10.4469,10.5814,10.3691,10.4399,601600.0
2010-06-01 10:00:00,14.75,14.97,14.7,14.92,614400.0,10.4399,10.5956,10.4045,10.5602,614400.0
2010-06-01 10:30:00,14.92,14.96,14.81,14.81,240200.0,10.5602,10.5885,10.4823,10.4823,240200.0
2010-06-01 11:00:00,14.81,14.83,14.66,14.75,184400.0,10.4823,10.4965,10.3762,10.4399,184400.0
2010-06-01 11:30:00,14.74,14.78,14.61,14.63,352600.0,10.4328,10.4611,10.3408,10.3549,352600.0
2010-06-01 12:00:00,14.62,14.71,14.61,14.7,235200.0,10.3478,10.4115,10.3408,10.4045,235200.0
2010-06-01 12:30:00,14.71,14.71,14.61,14.61,478200.0,10.4115,10.4115,10.3408,10.3408,478200.0
2010-06-01 13:00:00,14.62,14.77,14.61,14.75,503000.0,10.3478,10.454,10.3408,10.4399,503000.0
2010-06-01 13:30:00,14.75,14.78,14.61,14.62,305000.0,10.4399,10.4611,10.3408,10.3478,305000.0
2010-06-01 14:00:00,14.61,14.61,14.46,14.57,370600.0,10.3408,10.3408,10.2346,10.3125,370600.0
2010-06-01 14:30:00,14.58,14.63,14.49,14.53,263800.0,10.3195,10.3549,10.2558,10.2841,263800.0
2010-06-01 15:00:00,14.53,14.55,14.38,14.46,418600.0,10.2841,10.2983,10.178,10.2346,418600.0
2010-06-01 15:30:00,14.45,14.5,14.31,14.34,911800.0,10.2275,10.2629,10.1284,10.1497,911800.0
2010-06-02 09:30:00,14.42,14.56,14.22,14.4,232000.0,10.2063,10.3054,10.0647,10.1921,232000.0
2010-06-02 10:00:00,14.43,14.47,14.27,14.29,328400.0,10.2134,10.2417,10.1001,10.1143,328400.0
2010-06-02 10:30:00,14.28,14.33,14.21,14.24,152600.0,10.1072,10.1426,10.0577,10.0789,152600.0
2010-06-02 11:00:00,14.24,14.3,14.19,14.23,221800.0,10.0789,10.1214,10.0435,10.0718,221800.0
2010-06-02 11:30:00,14.24,14.33,14.22,14.33,178600.0,10.0789,10.1426,10.0647,10.1426,178600.0
2010-06-02 12:00:00,14.32,14.36,14.28,14.29,195200.0,10.1355,10.1638,10.1072,10.1143,195200.0
2010-06-02 12:30:00,14.29,14.35,14.26,14.31,106800.0,10.1143,10.1567,10.093,10.1284,106800.0
2010-06-02 13:00:00,14.31,14.34,14.28,14.29,155800.0,10.1284,10.1497,10.1072,10.1143,155800.0
2010-06-02 13:30:00,14.29,14.32,14.22,14.26,180800.0,10.1143,10.1355,10.0647,10.093,180800.0
2010-06-02 14:00:00,14.27,14.27,14.18,14.21,184000.0,10.1001,10.1001,10.0364,10.0577,184000.0
2010-06-02 14:30:00,14.21,14.32,14.2,14.3,333800.0,10.0577,10.1355,10.0506,10.1214,333800.0
2010-06-02 15:00:00,14.3,14.34,14.27,14.33,428400.0,10.1214,10.1497,10.1001,10.1426,428400.0
2010-06-02 15:30:00,14.33,14.37,14.28,14.35,906400.0,10.1426,10.1709,10.1072,10.1567,906400.0
2010-06-03 09:30:00,14.53,14.63,14.39,14.59,193400.0,10.2841,10.3549,10.1851,10.3266,193400.0
2010-06-03 10:00:00,14.59,14.61,14.5,14.51,323200.0,10.3266,10.3408,10.2629,10.27,323200.0
2010-06-03 10:30:00,14.51,14.56,14.47,14.53,533800.0,10.27,10.3054,10.2417,10.2841,533800.0
2010-06-03 11:00:00,14.53,14.63,14.51,14.53,215400.0,10.2841,10.3549,10.27,10.2841,215400.0
2010-06-03 11:30:00,14.53,14.58,14.47,14.51,115400.0,10.2841,10.3195,10.2417,10.27,115400.0
2010-06-03 12:00:00,14.51,14.51,14.32,14.34,140600.0,10.27,10.27,10.1355,10.1497,140600.0
2010-06-03 12:30:00,14.34,14.4,14.29,14.32,230600.0,10.1497,10.1921,10.1143,10.1355,230600.0
2010-06-03 13:00:00,14.33,14.34,14.24,14.25,204000.0,10.1426,10.1497,10.0789,10.086,204000.0
2010-06-03 13:30:00,14.25,14.27,14.21,14.24,252400.0,10.086,10.1001,10.0577,10.0789,252400.0
2010-06-03 14:00:00,14.24,14.28,14.23,14.24,154800.0,10.0789,10.1072,10.0718,10.0789,154800.0
2010-06-03 14:30:00,14.24,14.31,14.22,14.3,263800.0,10.0789,10.1284,10.0647,10.1214,263800.0
2010-06-03 15:00:00,14.3,14.41,14.3,14.4,285800.0,10.1214,10.1992,10.1214,10.1921,285800.0
2010-06-03 15:30:00,14.4,14.42,14.28,14.38,1022200.0,10.1921,10.2063,10.1072,10.178,1022200.0
2010-06-04 09:30:00,14.04,14.12,13.86,14.05,360400.0,9.9373,9.994,9.8099,9.9444,360400.0
2010-06-04 10:00:00,14.05,14.11,13.99,14.08,446000.0,9.9444,9.9869,9.9019,9.9656,446000.0
2010-06-04 10:30:00,14.08,14.1,13.88,13.93,2399200.0,9.9656,9.9798,9.8241,9.8595,2399200.0
2010-06-04 11:00:00,13.93,13.93,13.67,13.71,821800.0,9.8595,9.8595,9.6755,9.7038,821800.0
2010-06-04 11:30:00,13.71,13.77,13.68,13.68,386400.0,9.7038,9.7462,9.6825,9.6825,386400.0
2010-06-04 12:00:00,13.68,13.69,13.54,13.67,370800.0,9.6825,9.6896,9.5834,9.6755,370800.0
2010-06-04 12:30:00,13.67,13.7,13.6,13.69,315400.0,9.6755,9.6967,9.6259,9.6896,315400.0
2010-06-04 13:00:00,13.69,13.7,13.62,13.68,416200.0,9.6896,9.6967,9.6401,9.6825,416200.0
2010-06-04 13:30:00,13.67,13.71,13.66,13.68,536000.0,9.6755,9.7038,9.6684,9.6825,536000.0
2010-06-04 14:00:00,13.68,13.72,13.59,13.67,415200.0,9.6825,9.7108,9.6188,9.6755,415200.0
2010-06-04 14:30:00,13.67,13.67,13.52,13.55,286600.0,9.6755,9.6755,9.5693,9.5905,286600.0
2010-06-04 15:00:00,13.56,13.67,13.56,13.6,377000.0,9.5976,9.6755,9.5976,9.6259,377000.0
2010-06-04 15:30:00,13.6,13.73,13.53,13.73,1572400.0,9.6259,9.7179,9.5764,9.7179,1572400.0
2010-06-07 09:30:00,13.74,13.96,13.56,13.92,761800.0,9.725,9.8807,9.5976,9.8524,761800.0
2010-06-07 10:00:00,13.92,14.02,13.9,13.94,586000.0,9.8524,9.9232,9.8382,9.8666,586000.0
2010-06-07 10:30:00,13.93,13.93,13.6,13.6,532800.0,9.8595,9.8595,9.6259,9.6259,532800.0
2010-06-07 11:00:00,13.6,13.63,13.42,13.55,816600.0,9.6259,9.6471,9.4985,9.5905,816600.0
2010-06-07 11:30:00,13.55,13.72,13.54,13.7,334200.0,9.5905,9.7108,9.5834,9.6967,334200.0
2010-06-07 12:00:00,13.69,13.72,13.6,13.6,357600.0,9.6896,9.7108,9.6259,9.6259,357600.0
2010-06-07 12:30:00,13.59,13.72,13.58,13.69,220600.0,9.6188,9.7108,9.6118,9.6896,220600.0
2010-06-07 13:00:00,13.69,13.77,13.63,13.76,167400.0,9.6896,9.7462,9.6471,9.7392,167400.0
2010-06-07 13:30:00,13.76,13.8,13.62,13.63,233000.0,9.7392,9.7675,9.6401,9.6471,233000.0
2010-06-07 14:00:00,13.63,13.68,13.6,13.67,434400.0,9.6471,9.6825,9.6259,9.6755,434400.0
2010-06-07 14:30:00,13.67,13.67,13.38,13.38,769600.0,9.6755,9.6755,9.4702,9.4702,769600.0
2010-06-07 15:00:00,13.39,13.47,13.28,13.28,805400.0,9.4773,9.5339,9.3994,9.3994,805400.0
2010-06-07 15:30:00,13.28,13.32,13.22,13.27,1805200.0,9.3994,9.4277,9.3569,9.3923,1805200.0
2010-06-08 09:30:00,13.29,13.44,12.97,13.05,305600.0,9.4065,9.5127,9.18,9.2366,305600.0
2010-06-08 10:00:00,13.05,13.09,12.81,12.91,695600.0,9.2366,9.2649,9.0668,9.1375,695600.0
2010-06-08 10:30:00,12.91,12.97,12.84,12.9,828400.0,9.1375,9.18,9.088,9.1305,828400.0
2010-06-08 11:00:00,12.9,13.03,12.8,12.97,541000.0,9.1305,9.2225,9.0597,9.18,541000.0
2010-06-08 11:30:00,12.98,13.09,12.93,13.0,405800.0,9.1871,9.2649,9.1517,9.2012,405800.0
2010-06-08 12:00:00,12.99,13.03,12.9,12.95,242600.0,9.1942,9.2225,9.1305,9.1658,242600.0
2010-06-08 12:30:00,12.94,13.08,12.92,13.06,225400.0,9.1588,9.2579,9.1446,9.2437,225400.0
2010-06-08 13:00:00,13.06,13.06,12.92,12.92,134800.0,9.2437,9.2437,9.1446,9.1446,134800.0
2010-06-08 13:30:00,12.92,12.94,12.83,12.88,179400.0,9.1446,9.1588,9.0809,9.1163,179400.0
2010-06-08 14:00:00,12.88,12.99,12.84,12.95,254200.0,9.1163,9.1942,9.088,9.1658,254200.0
2010-06-08 14:30:00,12.95,12.99,12.88,12.9,525600.0,9.1658,9.1942,9.1163,9.1305,525600.0
2010-06-08 15:00:00,12.91,12.99,12.88,12.97,512600.0,9.1375,9.1942,9.1163,9.18,512600.0
2010-06-08 15:30:00,12.97,13.15,12.97,13.12,1379400.0,9.18,9.3074,9.18,9.2862,1379400.0
2010-06-09 09:30:00,13.23,13.49,13.23,13.49,483600.0,9.364,9.548,9.364,9.548,483600.0
2010-06-09 10:00:00,13.49,13.52,13.38,13.43,316600.0,9.548,9.5693,9.4702,9.5056,316600.0
2010-06-09 10:30:00,13.44,13.49,13.34,13.48,343400.0,9.5127,9.548,9.4419,9.541,343400.0
2010-06-09 11:00:00,13.48,13.74,13.47,13.73,375400.0,9.541,9.725,9.5339,9.7179,375400.0
2010-06-09 11:30:00,13.72,13.77,13.69,13.74,372000.0,9.7108,9.7462,9.6896,9.725,372000.0
2010-06-09 12:00:00,13.74,13.77,13.63,13.72,613000.0,9.725,9.7462,9.6471,9.7108,613000.0
2010-06-09 12:30:00,13.72,13.76,13.62,13.62,336000.0,9.7108,9.7392,9.6401,9.6401,336000.0
2010-06-09 13:00:00,13.62,13.65,13.56,13.63,485400.0,9.6401,9.6613,9.5976,9.6471,485400.0
2010-06-09 13:30:00,13.63,13.64,13.58,13.63,319800.0,9.6471,9.6542,9.6118,9.6471,319800.0
2010-06-09 14:00:00,13.63,13.69,13.52,13.68,527800.0,9.6471,9.6896,9.5693,9.6825,527800.0
2010-06-09 14:30:00,13.69,13.72,13.49,13.5,346400.0,9.6896,9.7108,9.548,9.5551,346400.0
2010-06-09 15:00:00,13.49,13.58,13.42,13.47,618800.0,9.548,9.6118,9.4985,9.5339,618800.0
2010-06-09 15:30:00,13.47,13.48,13.31,13.46,1389600.0,9.5339,9.541,9.4206,9.5268,1389600.0
2010-06-10 09:30:00,13.65,13.81,13.58,13.77,424800.0,9.6613,9.7745,9.6118,9.7462,424800.0
2010-06-10 10:00:00,13.79,13.85,13.65,13.71,380200.0,9.7604,9.8029,9.6613,9.7038,380200.0
2010-06-10 10:30:00,13.72,13.77,13.7,13.75,316400.0,9.7108,9.7462,9.6967,9.7321,316400.0
2010-06-10 11:00:00,13.76,13.88,13.74,13.82,241400.0,9.7392,9.8241,9.725,9.7816,241400.0
2010-06-10 11:30:00,13.81,13.88,13.74,13.8,298600.0,9.7745,9.8241,9.725,9.7675,298600.0
2010-06-10 12:00:00,13.8,13.81,13.74,13.76,283800.0,9.7675,9.7745,9.725,9.7392,283800.0
2010-06-10 12:30:00,13.76,13.81,13.7,13.74,337200.0,9.7392,9.7745,9.6967,9.725,337200.0
2010-06-10 13:00:00,13.74,13.75,13.67,13.72,217600.0,9.725,9.7321,9.6755,9.7108,217600.0
2010-06-10 13:30:00,13.72,13.8,13.71,13.74,193000.0,9.7108,9.7675,9.7038,9.725,193000.0
2010-06-10 14:00:00,13.74,13.79,13.69,13.78,147200.0,9.725,9.7604,9.6896,9.7533,147200.0
2010-06-10 14:30:00,13.79,13.9,13.79,13.85,263600.0,9.7604,9.8382,9.7604,9.8029,263600.0
2010-06-10 15:00:00,13.85,13.94,13.84,13.9,468000.0,9.8029,9.8666,9.7958,9.8382,468000.0
2010-06-10 15:30:00,13.89,13.92,13.87,13.92,1023600.0,9.8312,9.8524,9.817,9.8524,1023600.0
2010-06-11 09:30:00,13.7,14.02,13.67,14.01,241400.0,9.6967,9.9232,9.6755,9.9161,241400.0
2010-06-11 10:00:00,13.99,14.11,13.92,14.08,244400.0,9.9019,9.9869,9.8524,9.9656,244400.0
2010-06-11 10:30:00,14.06,14.1,13.79,13.79,311600.0,9.9515,9.9798,9.7604,9.7604,311600.0
2010-06-11 11:00:00,13.79,13.8,13.56,13.56,436600.0,9.7604,9.7675,9.5976,9.5976,436600.0
2010-06-11 11:30:00,13.58,13.64,13.57,13.6,369200.0,9.6118,9.6542,9.6047,9.6259,369200.0
2010-06-11 12:00:00,13.6,13.61,13.52,13.55,223800.0,9.6259,9.633,9.5693,9.5905,223800.0
2010-06-11 12:30:00,13.55,13.55,13.47,13.51,257600.0,9.5905,9.5905,9.5339,9.5622,257600.0
2010-06-11 13:00:00,13.51,13.59,13.51,13.56,390600.0,9.5622,9.6188,9.5622,9.5976,390600.0
2010-06-11 13:30:00,13.56,13.6,13.42,13.45,248600.0,9.5976,9.6259,9.4985,9.5197,248600.0
2010-06-11 14:00:00,13.45,13.49,13.4,13.44,267400.0,9.5197,9.548,9.4843,9.5127,267400.0
2010-06-11 14:30:00,13.45,13.53,13.44,13.48,407600.0,9.5197,9.5764,9.5127,9.541,407600.0
2010-06-11 15:00:00,13.49,13.58,13.46,13.55,445800.0,9.548,9.6118,9.5268,9.5905,445800.0
2010-06-11 15:30:00,13.54,13.69,13.52,13.66,907400.0,9.5834,9.6896,9.5693,9.6684,907400.0
2010-06-14 09:30:00,13.78,14.09,13.78,14.09,200400.0,9.7533,9.9727,9.7533,9.9727,200400.0
2010-06-14 10:00:00,14.09,14.22,14.04,14.21,312000.0,9.9727,10.0647,9.9373,10.0577,312000.0
2010-06-14 10:30:00,14.22,14.22,14.08,14.16,270600.0,10.0647,10.0647,9.9656,10.0223,270600.0
2010-06-14 11:00:00,14.16,14.35,14.15,14.31,264200.0,10.0223,10.1567,10.0152,10.1284,264200.0
2010-06-14 11:30:00,14.31,14.35,14.28,14.28,120400.0,10.1284,10.1567,10.1072,10.1072,120400.0
2010-06-14 12:00:00,14.28,14.33,14.23,14.24,156000.0,10.1072,10.1426,10.0718,10.0789,156000.0
2010-06-14 12:30:00,14.24,14.25,14.17,14.17,127600.0,10.0789,10.086,10.0293,10.0293,127600.0
2010-06-14 13:00:00,14.18,14.21,14.11,14.13,338200.0,10.0364,10.0577,9.9869,10.001,338200.0
2010-06-14 13:30:00,14.13,14.2,14.08,14.08,187600.0,10.001,10.0506,9.9656,9.9656,187600.0
2010-06-14 14:00:00,14.08,14.11,13.99,14.06,227800.0,9.9656,9.9869,9.9019,9.9515,227800.0
2010-06-14 14:30:00,14.06,14.13,14.02,14.09,199400.0,9.9515,10.001,9.9232,9.9727,199400.0
2010-06-14 15:00:00,14.09,14.15,14.05,14.1,302200.0,9.9727,10.0152,9.9444,9.9798,302200.0
2010-06-14 15:30:00,14.1,14.11,13.87,13.97,1118400.0,9.9798,9.9869,9.817,9.8878,1118400.0
2010-06-15 09:30:00,14.13,14.24,14.02,14.19,497600.0,10.001,10.0789,9.9232,10.0435,497600.0
2010-06-15 10:00:00,14.16,14.21,13.87,13.97,352200.0,10.0223,10.0577,9.817,9.8878,352200.0
2010-06-15 10:30:00,13.97,14.06,13.95,14.05,100000.0,9.8878,9.9515,9.8736,9.9444,100000.0
2010-06-15 11:00:00,14.05,14.1,14.04,14.06,84600.0,9.9444,9.9798,9.9373,9.9515,84600.0
2010-06-15 11:30:00,14.06,14.06,13.98,14.0,111200.0,9.9515,9.9515,9.8949,9.909,111200.0
2010-06-15 12:00:00,14.01,14.06,14.0,14.03,73000.0,9.9161,9.9515,9.909,9.9303,73000.0
2010-06-15 12:30:00,14.04,14.04,13.92,14.0,242600.0,9.9373,9.9373,9.8524,9.909,242600.0
2010-06-15 13:00:00,14.0,14.1,13.97,14.1,131800.0,9.909,9.9798,9.8878,9.9798,131800.0
2010-06-15 13:30:00,14.1,14.17,14.09,14.17,59000.0,9.9798,10.0293,9.9727,10.0293,59000.0
2010-06-15 14:00:00,14.17,14.26,14.16,14.23,129600.0,10.0293,10.093,10.0223,10.0718,129600.0
2010-06-15 14:30:00,14.23,14.23,14.11,14.13,108800.0,10.0718,10.0718,9.9869,10.001,108800.0
2010-06-15 15:00:00,14.12,14.24,14.12,14.23,284000.0,9.994,10.0789,9.994,10.0718,284000.0
2010-06-15 15:30:00,14.23,14.33,14.21,14.27,722400.0,10.0718,10.1426,10.0577,10.1001,722400.0
2010-06-16 09:30:00,14.15,14.29,14.06,14.11,190000.0,10.0152,10.1143,9.9515,9.9869,190000.0
2010-06-16 10:00:00,14.12,14.17,14.05,14.09,266000.0,9.994,10.0293,9.9444,9.9727,266000.0
2010-06-16 10:30:00,14.09,14.11,14.04,14.09,235800.0,9.9727,9.9869,9.9373,9.9727,235800.0
2010-06-16 11:00:00,14.08,14.25,14.07,14.22,208000.0,9.9656,10.086,9.9586,10.0647,208000.0
2010-06-16 11:30:00,14.22,14.23,14.13,14.15,103600.0,10.0647,10.0718,10.001,10.0152,103600.0
2010-06-16 12:00:00,14.15,14.24,14.15,14.21,68000.0,10.0152,10.0789,10.0152,10.0577,68000.0
2010-06-16 12:30:00,14.2,14.21,14.15,14.17,52400.0,10.0506,10.0577,10.0152,10.0293,52400.0
2010-06-16 13:00:00,14.17,14.24,14.16,14.2,195800.0,10.0293,10.0789,10.0223,10.0506,195800.0
2010-06-16 13:30:00,14.2,14.3,14.18,14.3,380400.0,10.0506,10.1214,10.0364,10.1214,380400.0
2010-06-16 14:00:00,14.3,14.36,14.27,14.27,292200.0,10.1214,10.1638,10.1001,10.1001,292200.0
2010-06-16 14:30:00,14.28,14.3,14.15,14.18,734800.0,10.1072,10.1214,10.0152,10.0364,734800.0
2010-06-16 15:00:00,14.17,14.2,14.09,14.13,314600.0,10.0293,10.0506,9.9727,10.001,314600.0
2010-06-16 15:30:00,14.13,14.21,14.1,14.15,984200.0,10.001,10.0577,9.9798,10.0152,984200.0
2010-06-17 09:30:00,14.21,14.25,13.67,13.7,750800.0,10.0577,10.086,9.6755,9.6967,750800.0
2010-06-17 10:00:00,13.7,13.7,13.51,13.56,646400.0,9.6967,9.6967,9.5622,9.5976,646400.0
2010-06-17 10:30:00,13.55,13.61,13.52,13.58,332600.0,9.5905,9.633,9.5693,9.6118,332600.0
2010-06-17 11:00:00,13.58,13.61,13.54,13.58,377800.0,9.6118,9.633,9.5834,9.6118,377800.0
2010-06-17 11:30:00,13.59,13.63,13.56,13.6,188200.0,9.6188,9.6471,9.5976,9.6259,188200.0
2010-06-17 12:00:00,13.59,13.65,13.57,13.59,212800.0,9.6188,9.6613,9.6047,9.6188,212800.0
2010-06-17 12:30:00,13.58,13.64,13.57,13.59,161400.0,9.6118,9.6542,9.6047,9.6188,161400.0
2010-06-17 13:00:00,13.58,13.62,13.56,13.6,149000.0,9.6118,9.6401,9.5976,9.6259,149000.0
2010-06-17 13:30:00,13.6,13.64,13.57,13.63,110800.0,9.6259,9.6542,9.6047,9.6471,110800.0
2010-06-17 14:00:00,13.63,13.67,13.59,13.61,415000.0,9.6471,9.6755,9.6188,9.633,415000.0
2010-06-17 14:30:00,13.61,13.63,13.55,13.56,299400.0,9.633,9.6471,9.5905,9.5976,299400.0
2010-06-17 15:00:00,13.56,13.57,13.38,13.39,618200.0,9.5976,9.6047,9.4702,9.4773,618200.0
2010-06-17 15:30:00,13.39,13.47,13.38,13.46,934800.0,9.4773,9.5339,9.4702,9.5268,934800.0
2010-06-18 09:30:00,13.52,13.54,13.41,13.46,400400.0,9.5693,9.5834,9.4914,9.5268,400400.0
2010-06-18 10:00:00,13.46,13.64,13.46,13.62,213400.0,9.5268,9.6542,9.5268,9.6401,213400.0
2010-06-18 10:30:00,13.62,13.69,13.6,13.63,369400.0,9.6401,9.6896,9.6259,9.6471,369400.0
2010-06-18 11:00:00,13.62,13.68,13.61,13.64,238200.0,9.6401,9.6825,9.633,9.6542,238200.0
2010-06-18 11:30:00,13.64,13.68,13.59,13.63,233600.0,9.6542,9.6825,9.6188,9.6471,233600.0
2010-06-18 12:00:00,13.63,13.66,13.49,13.51,273400.0,9.6471,9.6684,9.548,9.5622,273400.0
2010-06-18 12:30:00,13.52,13.52,13.47,13.48,114600.0,9.5693,9.5693,9.5339,9.541,114600.0
2010-06-18 13:00:00,13.48,13.56,13.47,13.5,75400.0,9.541,9.5976,9.5339,9.5551,75400.0
2010-06-18 13:30:00,13.5,13.56,13.49,13.54,90600.0,9.5551,9.5976,9.548,9.5834,90600.0
2010-06-18 14:00:00,13.54,13.56,13.5,13.53,94400.0,9.5834,9.5976,9.5551,9.5764,94400.0
2010-06-18 14:30:00,13.53,13.53,13.47,13.49,131600.0,9.5764,9.5764,9.5339,9.548,131600.0
2010-06-18 15:00:00,13.49,13.49,13.42,13.43,289400.0,9.548,9.548,9.4985,9.5056,289400.0
2010-06-18 15:30:00,13.42,13.45,13.34,13.4,986200.0,9.4985,9.5197,9.4419,9.4843,986200.0
2010-06-21 09:30:00,13.59,13.61,13.5,13.58,360400.0,9.6188,9.633,9.5551,9.6118,360400.0
2010-06-21 10:00:00,13.58,13.7,13.54,13.61,394400.0,9.6118,9.6967,9.5834,9.633,394400.0
2010-06-21 10:30:00,13.61,13.62,13.54,13.55,310600.0,9.633,9.6401,9.5834,9.5905,310600.0
2010-06-21 11:00:00,13.55,13.58,13.5,13.53,146000.0,9.5905,9.6118,9.5551,9.5764,146000.0
2010-06-21 11:30:00,13.53,13.53,13.38,13.4,242200.0,9.5764,9.5764,9.4702,9.4843,242200.0
2010-06-21 12:00:00,13.4,13.43,13.34,13.34,173000.0,9.4843,9.5056,9.4419,9.4419,173000.0
2010-06-21 12:30:00,13.34,13.34,13.24,13.26,325800.0,9.4419,9.4419,9.3711,9.3853,325800.0
2010-06-21 13:00:00,13.26,13.33,13.25,13.29,244600.0,9.3853,9.4348,9.3782,9.4065,244600.0
2010-06-21 13:30:00,13.29,13.3,13.22,13.24,171600.0,9.4065,9.4136,9.3569,9.3711,171600.0
2010-06-21 14:00:00,13.24,13.3,13.23,13.26,201800.0,9.3711,9.4136,9.364,9.3853,201800.0
2010-06-21 14:30:00,13.26,13.27,13.12,13.12,391400.0,9.3853,9.3923,9.2862,9.2862,391400.0
2010-06-21 15:00:00,13.13,13.14,12.94,12.97,836600.0,9.2932,9.3003,9.1588,9.18,836600.0
2010-06-21 15:30:00,12.97,13.07,12.93,13.05,1166000.0,9.18,9.2508,9.1517,9.2366,1166000.0
2010-06-22 09:30:00,13.05,13.27,13.05,13.13,419400.0,9.2366,9.3923,9.2366,9.2932,419400.0
2010-06-22 10:00:00,13.13,13.13,12.9,12.92,774200.0,9.2932,9.2932,9.1305,9.1446,774200.0
2010-06-22 10:30:00,12.92,12.99,12.86,12.95,468000.0,9.1446,9.1942,9.1021,9.1658,468000.0
2010-06-22 11:00:00,12.95,12.99,12.92,12.96,710200.0,9.1658,9.1942,9.1446,9.1729,710200.0
2010-06-22 11:30:00,12.96,13.1,12.94,13.01,385200.0,9.1729,9.272,9.1588,9.2083,385200.0
2010-06-22 12:00:00,13.01,13.03,12.98,13.02,299800.0,9.2083,9.2225,9.1871,9.2154,299800.0
2010-06-22 12:30:00,13.02,13.07,12.97,13.06,219200.0,9.2154,9.2508,9.18,9.2437,219200.0
2010-06-22 13:00:00,13.06,13.12,12.97,12.98,255600.0,9.2437,9.2862,9.18,9.1871,255600.0
2010-06-22 13:30:00,12.98,13.11,12.96,13.03,391800.0,9.1871,9.2791,9.1729,9.2225,391800.0
2010-06-22 14:00:00,13.03,13.05,12.97,12.99,391400.0,9.2225,9.2366,9.18,9.1942,391400.0
2010-06-22 14:30:00,12.99,13.03,12.92,12.95,653400.0,9.1942,9.2225,9.1446,9.1658,653400.0
2010-06-22 15:00:00,12.95,13.0,12.93,12.97,589200.0,9.1658,9.2012,9.1517,9.18,589200.0
2010-06-22 15:30:00,12.97,12.99,12.92,12.95,1178400.0,9.18,9.1942,9.1446,9.1658,1178400.0
2010-06-23 09:30:00,12.96,13.09,12.87,12.97,242000.0,9.1729,9.2649,9.1092,9.18,242000.0
2010-06-23 10:00:00,12.97,12.97,12.76,12.81,690400.0,9.18,9.18,9.0314,9.0668,690400.0
2010-06-23 10:30:00,12.81,13.05,12.81,12.97,468400.0,9.0668,9.2366,9.0668,9.18,468400.0
2010-06-23 11:00:00,12.97,13.03,12.91,13.0,224800.0,9.18,9.2225,9.1375,9.2012,224800.0
2010-06-23 11:30:00,12.99,13.05,12.95,13.02,370200.0,9.1942,9.2366,9.1658,9.2154,370200.0
2010-06-23 12:00:00,13.01,13.05,12.97,12.99,211600.0,9.2083,9.2366,9.18,9.1942,211600.0
2010-06-23 12:30:00,12.99,13.19,12.98,13.17,335000.0,9.1942,9.3357,9.1871,9.3216,335000.0
2010-06-23 13:00:00,13.17,13.24,13.12,13.2,243600.0,9.3216,9.3711,9.2862,9.3428,243600.0
2010-06-23 13:30:00,13.19,13.27,13.18,13.24,186600.0,9.3357,9.3923,9.3286,9.3711,186600.0
2010-06-23 14:00:00,13.24,13.29,13.09,13.21,463000.0,9.3711,9.4065,9.2649,9.3499,463000.0
2010-06-23 14:30:00,13.21,13.34,13.12,13.15,561600.0,9.3499,9.4419,9.2862,9.3074,561600.0
2010-06-23 15:00:00,13.15,13.21,13.08,13.2,431200.0,9.3074,9.3499,9.2579,9.3428,431200.0
2010-06-23 15:30:00,13.21,13.24,13.13,13.15,751200.0,9.3499,9.3711,9.2932,9.3074,751200.0
2010-06-24 09:30:00,12.98,12.99,12.64,12.67,802400.0,9.1871,9.1942,8.9464,8.9677,802400.0
2010-06-24 10:00:00,12.68,12.9,12.68,12.82,941600.0,8.9747,9.1305,8.9747,9.0738,941600.0
2010-06-24 10:30:00,12.83,12.83,12.55,12.62,670600.0,9.0809,9.0809,8.8827,8.9323,670600.0
2010-06-24 11:00:00,12.61,13.0,12.45,12.49,613400.0,8.9252,9.2012,8.812,8.8403,613400.0
2010-06-24 11:30:00,12.49,12.52,12.38,12.49,718800.0,8.8403,8.8615,8.7624,8.8403,718800.0
2010-06-24 12:00:00,12.49,12.55,12.47,12.5,362400.0,8.8403,8.8827,8.8261,8.8473,362400.0
2010-06-24 12:30:00,12.5,12.54,12.47,12.52,262600.0,8.8473,8.8757,8.8261,8.8615,262600.0
2010-06-24 13:00:00,12.52,12.66,12.51,12.63,666800.0,8.8615,8.9606,8.8544,8.9394,666800.0
2010-06-24 13:30:00,12.64,12.83,12.63,12.8,440400.0,8.9464,9.0809,8.9394,9.0597,440400.0
2010-06-24 14:00:00,12.8,12.88,12.76,12.87,387600.0,9.0597,9.1163,9.0314,9.1092,387600.0
2010-06-24 14:30:00,12.87,12.88,12.79,12.83,523600.0,9.1092,9.1163,9.0526,9.0809,523600.0
2010-06-24 15:00:00,12.83,12.85,12.68,12.73,633000.0,9.0809,9.0951,8.9747,9.0101,633000.0
2010-06-24 15:30:00,12.74,12.78,12.7,12.75,1344200.0,9.0172,9.0455,8.9889,9.0243,1344200.0
2010-06-25 09:30:00,12.76,12.85,12.51,12.62,479400.0,9.0314,9.0951,8.8544,8.9323,479400.0
2010-06-25 10:00:00,12.62,12.7,12.55,12.59,446400.0,8.9323,8.9889,8.8827,8.911,446400.0
2010-06-25 10:30:00,12.59,12.6,12.4,12.43,494600.0,8.911,8.9181,8.7766,8.7978,494600.0
2010-06-25 11:00:00,12.42,12.5,12.41,12.47,315800.0,8.7907,8.8473,8.7836,8.8261,315800.0
2010-06-25 11:30:00,12.46,12.5,12.41,12.48,220000.0,8.819,8.8473,8.7836,8.8332,220000.0
2010-06-25 12:00:00,12.48,12.52,12.46,12.47,183200.0,8.8332,8.8615,8.819,8.8261,183200.0
2010-06-25 12:30:00,12.47,12.5,12.42,12.44,155000.0,8.8261,8.8473,8.7907,8.8049,155000.0
2010-06-25 13:00:00,12.45,12.53,12.43,12.52,316400.0,8.812,8.8686,8.7978,8.8615,316400.0
2010-06-25 13:30:00,12.53,12.58,12.5,12.55,330600.0,8.8686,8.904,8.8473,8.8827,330600.0
2010-06-25 14:00:00,12.54,12.55,12.47,12.5,268600.0,8.8757,8.8827,8.8261,8.8473,268600.0
2010-06-25 14:30:00,12.5,12.55,12.47,12.55,287400.0,8.8473,8.8827,8.8261,8.8827,287400.0
2010-06-25 15:00:00,12.55,12.58,12.49,12.56,470200.0,8.8827,8.904,8.8403,8.8898,470200.0
2010-06-25 15:30:00,12.56,12.63,12.51,12.58,786600.0,8.8898,8.9394,8.8544,8.904,786600.0
2010-06-28 09:30:00,12.9,12.92,12.72,12.92,634600.0,9.1305,9.1446,9.0031,9.1446,634600.0
2010-06-28 10:00:00,12.92,12.95,12.78,12.81,422200.0,9.1446,9.1658,9.0455,9.0668,422200.0
2010-06-28 10:30:00,12.81,12.93,12.77,12.92,276600.0,9.0668,9.1517,9.0384,9.1446,276600.0
2010-06-28 11:00:00,12.92,13.09,12.92,13.0,352600.0,9.1446,9.2649,9.1446,9.2012,352600.0
2010-06-28 11:30:00,13.0,13.11,13.0,13.05,235000.0,9.2012,9.2791,9.2012,9.2366,235000.0
2010-06-28 12:00:00,13.04,13.05,12.93,12.93,236600.0,9.2295,9.2366,9.1517,9.1517,236600.0
2010-06-28 12:30:00,12.93,12.95,12.87,12.9,265000.0,9.1517,9.1658,9.1092,9.1305,265000.0
2010-06-28 13:00:00,12.91,12.94,12.84,12.87,216400.0,9.1375,9.1588,9.088,9.1092,216400.0
2010-06-28 13:30:00,12.86,12.9,12.81,12.88,260800.0,9.1021,9.1305,9.0668,9.1163,260800.0
2010-06-28 14:00:00,12.88,12.94,12.87,12.87,137600.0,9.1163,9.1588,9.1092,9.1092,137600.0
2010-06-28 14:30:00,12.87,12.88,12.82,12.86,318200.0,9.1092,9.1163,9.0738,9.1021,318200.0
2010-06-28 15:00:00,12.87,12.87,12.79,12.8,400800.0,9.1092,9.1092,9.0526,9.0597,400800.0
2010-06-28 15:30:00,12.8,12.81,12.72,12.72,796400.0,9.0597,9.0668,9.0031,9.0031,796400.0
2010-06-29 09:30:00,12.45,12.47,12.22,12.37,451200.0,8.812,8.8261,8.6492,8.7553,451200.0
2010-06-29 10:00:00,12.37,12.37,12.15,12.15,552200.0,8.7553,8.7553,8.5996,8.5996,552200.0
2010-06-29 10:30:00,12.16,12.35,12.15,12.33,512800.0,8.6067,8.7412,8.5996,8.727,512800.0
2010-06-29 11:00:00,12.33,12.44,12.26,12.4,384600.0,8.727,8.8049,8.6775,8.7766,384600.0
2010-06-29 11:30:00,12.4,12.49,12.35,12.35,392400.0,8.7766,8.8403,8.7412,8.7412,392400.0
2010-06-29 12:00:00,12.36,12.44,12.3,12.36,358200.0,8.7482,8.8049,8.7058,8.7482,358200.0
2010-06-29 12:30:00,12.36,12.42,12.34,12.41,174000.0,8.7482,8.7907,8.7341,8.7836,174000.0
2010-06-29 13:00:00,12.41,12.41,12.31,12.31,324400.0,8.7836,8.7836,8.7129,8.7129,324400.0
2010-06-29 13:30:00,12.31,12.34,12.23,12.29,373400.0,8.7129,8.7341,8.6562,8.6987,373400.0
2010-06-29 14:00:00,12.29,12.37,12.26,12.37,226800.0,8.6987,8.7553,8.6775,8.7553,226800.0
2010-06-29 14:30:00,12.37,12.37,12.28,12.29,351200.0,8.7553,8.7553,8.6916,8.6987,351200.0
2010-06-29 15:00:00,12.29,12.35,12.2,12.21,549000.0,8.6987,8.7412,8.635,8.6421,549000.0
2010-06-29 15:30:00,12.21,12.37,12.19,12.34,1519800.0,8.6421,8.7553,8.6279,8.7341,1519800.0
2010-06-30 09:30:00,12.31,12.65,12.27,12.55,354000.0,8.7129,8.9535,8.6845,8.8827,354000.0
2010-06-30 10:00:00,12.54,12.62,12.52,12.56,332000.0,8.8757,8.9323,8.8615,8.8898,332000.0
2010-06-30 10:30:00,12.56,12.66,12.51,12.56,301000.0,8.8898,8.9606,8.8544,8.8898,301000.0
2010-06-30 11:00:00,12.56,12.59,12.49,12.5,227200.0,8.8898,8.911,8.8403,8.8473,227200.0
2010-06-30 11:30:00,12.5,12.6,12.49,12.6,160200.0,8.8473,8.9181,8.8403,8.9181,160200.0
2010-06-30 12:00:00,12.59,12.65,12.58,12.61,195600.0,8.911,8.9535,8.904,8.9252,195600.0
2010-06-30 12:30:00,12.6,12.65,12.56,12.65,159600.0,8.9181,8.9535,8.8898,8.9535,159600.0
2010-06-30 13:00:00,12.65,12.69,12.6,12.68,230600.0,8.9535,8.9818,8.9181,8.9747,230600.0
2010-06-30 13:30:00,12.68,12.72,12.63,12.71,272800.0,8.9747,9.0031,8.9394,8.996,272800.0
2010-06-30 14:00:00,12.7,12.72,12.56,12.59,377800.0,8.9889,9.0031,8.8898,8.911,377800.0
2010-06-30 14:30:00,12.6,12.63,12.56,12.59,300400.0,8.9181,8.9394,8.8898,8.911,300400.0
2010-06-30 15:00:00,12.59,12.61,12.5,12.51,355800.0,8.911,8.9252,8.8473,8.8544,355800.0
2010-06-30 15:30:00,12.51,12.52,12.38,12.41,1283800.0,8.8544,8.8615,8.7624,8.7836,1283800.0
2010-07-01 09:30:00,12.44,12.44,12.08,12.1,605400.0,8.8049,8.8049,8.5501,8.5642,605400.0
2010-07-01 10:00:00,12.09,12.09,11.76,11.84,837600.0,8.5571,8.5571,8.3236,8.3802,837600.0
2010-07-01 10:30:00,11.84,11.85,11.67,11.79,435600.0,8.3802,8.3873,8.2599,8.3448,435600.0
2010-07-01 11:00:00,11.79,11.99,11.72,11.99,659600.0,8.3448,8.4864,8.2953,8.4864,659600.0
2010-07-01 11:30:00,11.99,12.15,11.99,12.1,553400.0,8.4864,8.5996,8.4864,8.5642,553400.0
2010-07-01 12:00:00,12.1,12.11,11.99,11.99,747600.0,8.5642,8.5713,8.4864,8.4864,747600.0
2010-07-01 12:30:00,11.99,12.13,11.97,12.02,677000.0,8.4864,8.5855,8.4722,8.5076,677000.0
2010-07-01 13:00:00,12.03,12.09,11.99,12.03,356400.0,8.5147,8.5571,8.4864,8.5147,356400.0
2010-07-01 13:30:00,12.03,12.12,12.02,12.1,397400.0,8.5147,8.5784,8.5076,8.5642,397400.0
2010-07-01 14:00:00,12.1,12.2,12.08,12.1,407000.0,8.5642,8.635,8.5501,8.5642,407000.0
2010-07-01 14:30:00,12.1,12.11,11.96,11.99,589000.0,8.5642,8.5713,8.4651,8.4864,589000.0
2010-07-01 15:00:00,11.99,12.06,11.94,12.0,756000.0,8.4864,8.5359,8.451,8.4934,756000.0
2010-07-01 15:30:00,12.01,12.01,11.9,11.95,1720600.0,8.5005,8.5005,8.4227,8.4581,1720600.0
2010-07-02 09:30:00,12.02,12.21,12.01,12.15,354200.0,8.5076,8.6421,8.5005,8.5996,354200.0
2010-07-02 10:00:00,12.14,12.22,12.04,12.15,307400.0,8.5925,8.6492,8.5218,8.5996,307400.0
2010-07-02 10:30:00,12.15,12.27,12.1,12.1,349000.0,8.5996,8.6845,8.5642,8.5642,349000.0
2010-07-02 11:00:00,12.11,12.13,12.01,12.07,325000.0,8.5713,8.5855,8.5005,8.543,325000.0
2010-07-02 11:30:00,12.06,12.08,11.93,11.99,376000.0,8.5359,8.5501,8.4439,8.4864,376000.0
2010-07-02 12:00:00,11.99,12.08,11.96,12.04,210600.0,8.4864,8.5501,8.4651,8.5218,210600.0
2010-07-02 12:30:00,12.04,12.07,11.96,11.97,159200.0,8.5218,8.543,8.4651,8.4722,159200.0
2010-07-02 13:00:00,11.99,12.02,11.92,11.97,184800.0,8.4864,8.5076,8.4368,8.4722,184800.0
2010-07-02 13:30:00,11.97,12.06,11.97,12.05,213400.0,8.4722,8.5359,8.4722,8.5288,213400.0
2010-07-02 14:00:00,12.05,12.1,12.04,12.06,317000.0,8.5288,8.5642,8.5218,8.5359,317000.0
2010-07-02 14:30:00,12.06,12.15,12.02,12.15,517200.0,8.5359,8.5996,8.5076,8.5996,517200.0
2010-07-02 15:00:00,12.15,12.21,12.12,12.17,437800.0,8.5996,8.6421,8.5784,8.6138,437800.0
2010-07-02 15:30:00,12.17,12.28,12.15,12.16,784200.0,8.6138,8.6916,8.5996,8.6067,784200.0
2010-07-06 09:30:00,12.36,12.43,12.24,12.31,239200.0,8.7482,8.7978,8.6633,8.7129,239200.0
2010-07-06 10:00:00,12.31,12.4,12.25,12.34,377400.0,8.7129,8.7766,8.6704,8.7341,377400.0
2010-07-06 10:30:00,12.35,12.35,12.24,12.24,336400.0,8.7412,8.7412,8.6633,8.6633,336400.0
2010-07-06 11:00:00,12.24,12.33,12.24,12.27,343800.0,8.6633,8.727,8.6633,8.6845,343800.0
2010-07-06 11:30:00,12.27,12.37,12.26,12.33,324200.0,8.6845,8.7553,8.6775,8.727,324200.0
2010-07-06 12:00:00,12.33,12.38,12.19,12.2,298000.0,8.727,8.7624,8.6279,8.635,298000.0
2010-07-06 12:30:00,12.2,12.26,12.14,12.16,313400.0,8.635,8.6775,8.5925,8.6067,313400.0
2010-07-06 13:00:00,12.16,12.21,12.03,12.09,305600.0,8.6067,8.6421,8.5147,8.5571,305600.0
2010-07-06 13:30:00,12.1,12.1,11.93,11.96,198800.0,8.5642,8.5642,8.4439,8.4651,198800.0
2010-07-06 14:00:00,11.95,11.97,11.86,11.96,238600.0,8.4581,8.4722,8.3944,8.4651,238600.0
2010-07-06 14:30:00,11.96,11.98,11.88,11.88,230000.0,8.4651,8.4793,8.4085,8.4085,230000.0
2010-07-06 15:00:00,11.89,11.93,11.78,11.84,382000.0,8.4156,8.4439,8.3377,8.3802,382000.0
2010-07-06 15:30:00,11.84,11.92,11.8,11.88,995000.0,8.3802,8.4368,8.3519,8.4085,995000.0
2010-07-07 09:30:00,11.86,12.04,11.86,11.95,297400.0,8.3944,8.5218,8.3944,8.4581,297400.0
2010-07-07 10:00:00,11.96,12.08,11.88,11.88,670800.0,8.4651,8.5501,8.4085,8.4085,670800.0
2010-07-07 10:30:00,11.89,12.25,11.88,12.21,462800.0,8.4156,8.6704,8.4085,8.6421,462800.0
2010-07-07 11:00:00,12.22,12.26,12.08,12.13,397600.0,8.6492,8.6775,8.5501,8.5855,397600.0
2010-07-07 11:30:00,12.12,12.13,12.02,12.06,224400.0,8.5784,8.5855,8.5076,8.5359,224400.0
2010-07-07 12:00:00,12.06,12.11,12.04,12.11,114800.0,8.5359,8.5713,8.5218,8.5713,114800.0
2010-07-07 12:30:00,12.12,12.13,12.02,12.03,146400.0,8.5784,8.5855,8.5076,8.5147,146400.0
2010-07-07 13:00:00,12.03,12.15,12.03,12.13,250400.0,8.5147,8.5996,8.5147,8.5855,250400.0
2010-07-07 13:30:00,12.13,12.16,12.06,12.11,329000.0,8.5855,8.6067,8.5359,8.5713,329000.0
2010-07-07 14:00:00,12.11,12.18,12.01,12.07,498200.0,8.5713,8.6208,8.5005,8.543,498200.0
2010-07-07 14:30:00,12.08,12.11,12.01,12.05,398600.0,8.5501,8.5713,8.5005,8.5288,398600.0
2010-07-07 15:00:00,12.06,12.15,12.01,12.15,640400.0,8.5359,8.5996,8.5005,8.5996,640400.0
2010-07-07 15:30:00,12.15,12.3,12.15,12.26,1239600.0,8.5996,8.7058,8.5996,8.6775,1239600.0
2010-07-08 09:30:00,12.4,12.71,12.4,12.53,643800.0,8.7766,8.996,8.7766,8.8686,643800.0
2010-07-08 10:00:00,12.53,12.6,12.46,12.58,408200.0,8.8686,8.9181,8.819,8.904,408200.0
2010-07-08 10:30:00,12.56,12.59,12.45,12.46,309000.0,8.8898,8.911,8.812,8.819,309000.0
2010-07-08 11:00:00,12.46,12.53,12.4,12.44,178400.0,8.819,8.8686,8.7766,8.8049,178400.0
2010-07-08 11:30:00,12.44,12.46,12.37,12.4,169400.0,8.8049,8.819,8.7553,8.7766,169400.0
2010-07-08 12:00:00,12.39,12.54,12.38,12.51,292200.0,8.7695,8.8757,8.7624,8.8544,292200.0
2010-07-08 12:30:00,12.5,12.5,12.42,12.46,154800.0,8.8473,8.8473,8.7907,8.819,154800.0
2010-07-08 13:00:00,12.45,12.56,12.45,12.51,126800.0,8.812,8.8898,8.812,8.8544,126800.0
2010-07-08 13:30:00,12.51,12.54,12.44,12.47,457000.0,8.8544,8.8757,8.8049,8.8261,457000.0
2010-07-08 14:00:00,12.47,12.47,12.38,12.43,344400.0,8.8261,8.8261,8.7624,8.7978,344400.0
2010-07-08 14:30:00,12.43,12.53,12.4,12.53,231400.0,8.7978,8.8686,8.7766,8.8686,231400.0
2010-07-08 15:00:00,12.52,12.61,12.47,12.61,491000.0,8.8615,8.9252,8.8261,8.9252,491000.0
2010-07-08 15:30:00,12.6,12.71,12.59,12.63,902200.0,8.9181,8.996,8.911,8.9394,902200.0
2010-07-09 09:30:00,12.68,12.73,12.53,12.57,196200.0,8.9747,9.0101,8.8686,8.8969,196200.0
2010-07-09 10:00:00,12.58,12.72,12.52,12.72,233000.0,8.904,9.0031,8.8615,9.0031,233000.0
2010-07-09 10:30:00,12.72,12.85,12.66,12.77,416400.0,9.0031,9.0951,8.9606,9.0384,416400.0
2010-07-09 11:00:00,12.77,12.77,12.63,12.67,92000.0,9.0384,9.0384,8.9394,8.9677,92000.0
2010-07-09 11:30:00,12.67,12.76,12.66,12.7,78200.0,8.9677,9.0314,8.9606,8.9889,78200.0
2010-07-09 12:00:00,12.7,12.76,12.7,12.76,68800.0,8.9889,9.0314,8.9889,9.0314,68800.0
2010-07-09 12:30:00,12.75,12.75,12.69,12.73,61800.0,9.0243,9.0243,8.9818,9.0101,61800.0
2010-07-09 13:00:00,12.73,12.79,12.72,12.75,68000.0,9.0101,9.0526,9.0031,9.0243,68000.0
2010-07-09 13:30:00,12.74,12.77,12.73,12.75,135200.0,9.0172,9.0384,9.0101,9.0243,135200.0
2010-07-09 14:00:00,12.75,12.76,12.73,12.73,54200.0,9.0243,9.0314,9.0101,9.0101,54200.0
2010-07-09 14:30:00,12.73,12.81,12.72,12.8,108400.0,9.0101,9.0668,9.0031,9.0597,108400.0
2010-07-09 15:00:00,12.8,12.81,12.76,12.76,163200.0,9.0597,9.0668,9.0314,9.0314,163200.0
2010-07-09 15:30:00,12.76,12.82,12.74,12.81,320800.0,9.0314,9.0738,9.0172,9.0668,320800.0
2010-07-12 09:30:00,12.74,12.93,12.66,12.81,106200.0,9.0172,9.1517,8.9606,9.0668,106200.0
2010-07-12 10:00:00,12.81,12.82,12.56,12.58,169800.0,9.0668,9.0738,8.8898,8.904,169800.0
2010-07-12 10:30:00,12.58,12.65,12.52,12.56,241400.0,8.904,8.9535,8.8615,8.8898,241400.0
2010-07-12 11:00:00,12.56,12.56,12.47,12.52,672200.0,8.8898,8.8898,8.8261,8.8615,672200.0
2010-07-12 11:30:00,12.52,12.64,12.51,12.63,231400.0,8.8615,8.9464,8.8544,8.9394,231400.0
2010-07-12 12:00:00,12.63,12.72,12.63,12.69,80000.0,8.9394,9.0031,8.9394,8.9818,80000.0
2010-07-12 12:30:00,12.69,12.76,12.65,12.65,68400.0,8.9818,9.0314,8.9535,8.9535,68400.0
2010-07-12 13:00:00,12.65,12.74,12.64,12.74,173000.0,8.9535,9.0172,8.9464,9.0172,173000.0
2010-07-12 13:30:00,12.73,12.83,12.7,12.83,142600.0,9.0101,9.0809,8.9889,9.0809,142600.0
2010-07-12 14:00:00,12.83,12.85,12.8,12.84,162000.0,9.0809,9.0951,9.0597,9.088,162000.0
2010-07-12 14:30:00,12.83,12.9,12.79,12.84,266200.0,9.0809,9.1305,9.0526,9.088,266200.0
2010-07-12 15:00:00,12.85,12.88,12.78,12.86,261000.0,9.0951,9.1163,9.0455,9.1021,261000.0
2010-07-12 15:30:00,12.87,12.88,12.81,12.85,513600.0,9.1092,9.1163,9.0668,9.0951,513600.0
2010-07-13 09:30:00,13.0,13.02,12.8,12.86,434200.0,9.2012,9.2154,9.0597,9.1021,434200.0
2010-07-13 10:00:00,12.87,13.0,12.87,12.9,340800.0,9.1092,9.2012,9.1092,9.1305,340800.0
2010-07-13 10:30:00,12.9,12.94,12.87,12.89,226800.0,9.1305,9.1588,9.1092,9.1234,226800.0
2010-07-13 11:00:00,12.88,12.97,12.88,12.93,193200.0,9.1163,9.18,9.1163,9.1517,193200.0
2010-07-13 11:30:00,12.93,13.04,12.93,12.99,284000.0,9.1517,9.2295,9.1517,9.1942,284000.0
2010-07-13 12:00:00,12.99,13.03,12.96,13.02,212800.0,9.1942,9.2225,9.1729,9.2154,212800.0
2010-07-13 12:30:00,13.02,13.08,12.99,13.03,117000.0,9.2154,9.2579,9.1942,9.2225,117000.0
2010-07-13 13:00:00,13.03,13.1,12.97,12.99,343800.0,9.2225,9.272,9.18,9.1942,343800.0
2010-07-13 13:30:00,12.99,13.01,12.93,12.96,150000.0,9.1942,9.2083,9.1517,9.1729,150000.0
2010-07-13 14:00:00,12.96,13.05,12.95,13.02,97000.0,9.1729,9.2366,9.1658,9.2154,97000.0
2010-07-13 14:30:00,13.02,13.07,13.02,13.06,71800.0,9.2154,9.2508,9.2154,9.2437,71800.0
2010-07-13 15:00:00,13.06,13.18,13.06,13.17,332200.0,9.2437,9.3286,9.2437,9.3216,332200.0
2010-07-13 15:30:00,13.17,13.17,13.06,13.12,856600.0,9.3216,9.3216,9.2437,9.2862,856600.0
2010-07-14 09:30:00,13.03,13.03,12.8,12.81,221400.0,9.2225,9.2225,9.0597,9.0668,221400.0
2010-07-14 10:00:00,12.81,12.99,12.76,12.93,104400.0,9.0668,9.1942,9.0314,9.1517,104400.0
2010-07-14 10:30:00,12.94,12.95,12.87,12.93,71800.0,9.1588,9.1658,9.1092,9.1517,71800.0
2010-07-14 11:00:00,12.93,12.97,12.89,12.94,64000.0,9.1517,9.18,9.1234,9.1588,64000.0
2010-07-14 11:30:00,12.94,13.03,12.94,12.99,85600.0,9.1588,9.2225,9.1588,9.1942,85600.0
2010-07-14 12:00:00,12.98,12.99,12.9,12.92,162600.0,9.1871,9.1942,9.1305,9.1446,162600.0
2010-07-14 12:30:00,12.92,12.95,12.88,12.9,40000.0,9.1446,9.1658,9.1163,9.1305,40000.0
2010-07-14 13:00:00,12.9,12.94,12.86,12.91,102800.0,9.1305,9.1588,9.1021,9.1375,102800.0
2010-07-14 13:30:00,12.91,12.92,12.74,12.76,249400.0,9.1375,9.1446,9.0172,9.0314,249400.0
2010-07-14 14:00:00,12.76,12.77,12.69,12.71,166400.0,9.0314,9.0384,8.9818,8.996,166400.0
2010-07-14 14:30:00,12.71,12.76,12.71,12.74,183600.0,8.996,9.0314,8.996,9.0172,183600.0
2010-07-14 15:00:00,12.75,12.79,12.74,12.74,292600.0,9.0243,9.0526,9.0172,9.0172,292600.0
2010-07-14 15:30:00,12.74,12.76,12.7,12.74,510000.0,9.0172,9.0314,8.9889,9.0172,510000.0
2010-07-15 09:30:00,12.72,12.81,12.5,12.55,781200.0,9.0031,9.0668,8.8473,8.8827,781200.0
2010-07-15 10:00:00,12.55,12.55,12.42,12.49,664400.0,8.8827,8.8827,8.7907,8.8403,664400.0
2010-07-15 10:30:00,12.49,12.55,12.46,12.5,295400.0,8.8403,8.8827,8.819,8.8473,295400.0
2010-07-15 11:00:00,12.5,12.53,12.44,12.49,215600.0,8.8473,8.8686,8.8049,8.8403,215600.0
2010-07-15 11:30:00,12.49,12.49,12.42,12.42,232200.0,8.8403,8.8403,8.7907,8.7907,232200.0
2010-07-15 12:00:00,12.42,12.44,12.38,12.42,493600.0,8.7907,8.8049,8.7624,8.7907,493600.0
2010-07-15 12:30:00,12.42,12.47,12.42,12.44,124000.0,8.7907,8.8261,8.7907,8.8049,124000.0
2010-07-15 13:00:00,12.44,12.52,12.44,12.49,373200.0,8.8049,8.8615,8.8049,8.8403,373200.0
2010-07-15 13:30:00,12.5,12.56,12.5,12.55,174000.0,8.8473,8.8898,8.8473,8.8827,174000.0
2010-07-15 14:00:00,12.55,12.62,12.52,12.62,265000.0,8.8827,8.9323,8.8615,8.9323,265000.0
2010-07-15 14:30:00,12.62,12.64,12.56,12.58,208000.0,8.9323,8.9464,8.8898,8.904,208000.0
2010-07-15 15:00:00,12.58,12.6,12.49,12.56,256000.0,8.904,8.9181,8.8403,8.8898,256000.0
2010-07-15 15:30:00,12.55,12.68,12.54,12.63,619800.0,8.8827,8.9747,8.8757,8.9394,619800.0
2010-07-16 09:30:00,12.55,12.59,12.3,12.32,197400.0,8.8827,8.911,8.7058,8.7199,197400.0
2010-07-16 10:00:00,12.31,12.34,12.21,12.33,331200.0,8.7129,8.7341,8.6421,8.727,331200.0
2010-07-16 10:30:00,12.32,12.36,12.29,12.33,220200.0,8.7199,8.7482,8.6987,8.727,220200.0
2010-07-16 11:00:00,12.33,12.34,12.21,12.22,193600.0,8.727,8.7341,8.6421,8.6492,193600.0
2010-07-16 11:30:00,12.22,12.24,12.14,12.15,226400.0,8.6492,8.6633,8.5925,8.5996,226400.0
2010-07-16 12:00:00,12.15,12.18,12.08,12.08,215600.0,8.5996,8.6208,8.5501,8.5501,215600.0
2010-07-16 12:30:00,12.08,12.09,12.02,12.02,180800.0,8.5501,8.5571,8.5076,8.5076,180800.0
2010-07-16 13:00:00,12.02,12.05,11.9,11.9,627600.0,8.5076,8.5288,8.4227,8.4227,627600.0
2010-07-16 13:30:00,11.9,11.96,11.85,11.93,422400.0,8.4227,8.4651,8.3873,8.4439,422400.0
2010-07-16 14:00:00,11.92,11.99,11.92,11.95,332800.0,8.4368,8.4864,8.4368,8.4581,332800.0
2010-07-16 14:30:00,11.95,12.01,11.95,11.95,307200.0,8.4581,8.5005,8.4581,8.4581,307200.0
2010-07-16 15:00:00,11.95,12.0,11.92,11.95,758800.0,8.4581,8.4934,8.4368,8.4581,758800.0
2010-07-16 15:30:00,11.95,11.99,11.9,11.93,693200.0,8.4581,8.4864,8.4227,8.4439,693200.0
2010-07-19 09:30:00,12.01,12.01,11.79,11.9,412000.0,8.5005,8.5005,8.3448,8.4227,412000.0
2010-07-19 10:00:00,11.9,11.94,11.83,11.86,419000.0,8.4227,8.451,8.3731,8.3944,419000.0
2010-07-19 10:30:00,11.85,11.92,11.81,11.86,482200.0,8.3873,8.4368,8.359,8.3944,482200.0
2010-07-19 11:00:00,11.87,11.98,11.85,11.97,306800.0,8.4014,8.4793,8.3873,8.4722,306800.0
2010-07-19 11:30:00,11.97,12.06,11.95,12.05,163400.0,8.4722,8.5359,8.4581,8.5288,163400.0
2010-07-19 12:00:00,12.05,12.09,11.98,12.09,184600.0,8.5288,8.5571,8.4793,8.5571,184600.0
2010-07-19 12:30:00,12.09,12.21,12.05,12.11,260600.0,8.5571,8.6421,8.5288,8.5713,260600.0
2010-07-19 13:00:00,12.12,12.13,12.06,12.09,114000.0,8.5784,8.5855,8.5359,8.5571,114000.0
2010-07-19 13:30:00,12.09,12.12,11.99,12.01,186000.0,8.5571,8.5784,8.4864,8.5005,186000.0
2010-07-19 14:00:00,12.01,12.09,12.01,12.06,211000.0,8.5005,8.5571,8.5005,8.5359,211000.0
2010-07-19 14:30:00,12.06,12.21,12.06,12.17,320600.0,8.5359,8.6421,8.5359,8.6138,320600.0
2010-07-19 15:00:00,12.17,12.25,12.15,12.17,272600.0,8.6138,8.6704,8.5996,8.6138,272600.0
2010-07-19 15:30:00,12.17,12.21,12.13,12.18,612200.0,8.6138,8.6421,8.5855,8.6208,612200.0
2010-07-20 09:30:00,11.98,12.19,11.92,12.18,205200.0,8.4793,8.6279,8.4368,8.6208,205200.0
2010-07-20 10:00:00,12.17,12.19,11.99,12.12,451000.0,8.6138,8.6279,8.4864,8.5784,451000.0
2010-07-20 10:30:00,12.11,12.2,12.05,12.15,155800.0,8.5713,8.635,8.5288,8.5996,155800.0
2010-07-20 11:00:00,12.15,12.31,12.1,12.28,394000.0,8.5996,8.7129,8.5642,8.6916,394000.0
2010-07-20 11:30:00,12.27,12.3,12.18,12.22,199400.0,8.6845,8.7058,8.6208,8.6492,199400.0
2010-07-20 12:00:00,12.21,12.22,12.13,12.19,141600.0,8.6421,8.6492,8.5855,8.6279,141600.0
2010-07-20 12:30:00,12.19,12.24,12.13,12.2,251200.0,8.6279,8.6633,8.5855,8.635,251200.0
2010-07-20 13:00:00,12.2,12.27,12.18,12.26,161400.0,8.635,8.6845,8.6208,8.6775,161400.0
2010-07-20 13:30:00,12.26,12.38,12.26,12.36,221200.0,8.6775,8.7624,8.6775,8.7482,221200.0
2010-07-20 14:00:00,12.37,12.37,12.26,12.3,194200.0,8.7553,8.7553,8.6775,8.7058,194200.0
2010-07-20 14:30:00,12.3,12.35,12.29,12.33,370200.0,8.7058,8.7412,8.6987,8.727,370200.0
2010-07-20 15:00:00,12.33,12.44,12.31,12.43,393400.0,8.727,8.8049,8.7129,8.7978,393400.0
2010-07-20 15:30:00,12.43,12.53,12.42,12.48,1380800.0,8.7978,8.8686,8.7907,8.8332,1380800.0
2010-07-21 09:30:00,12.66,12.85,12.49,12.53,1027800.0,8.9606,9.0951,8.8403,8.8686,1027800.0
2010-07-21 10:00:00,12.52,12.74,12.47,12.72,931200.0,8.8615,9.0172,8.8261,9.0031,931200.0
2010-07-21 10:30:00,12.72,12.85,12.65,12.84,576400.0,9.0031,9.0951,8.9535,9.088,576400.0
2010-07-21 11:00:00,12.85,12.89,12.65,12.74,849200.0,9.0951,9.1234,8.9535,9.0172,849200.0
2010-07-21 11:30:00,12.74,12.8,12.7,12.75,284200.0,9.0172,9.0597,8.9889,9.0243,284200.0
2010-07-21 12:00:00,12.75,12.81,12.72,12.79,229000.0,9.0243,9.0668,9.0031,9.0526,229000.0
2010-07-21 12:30:00,12.78,12.88,12.78,12.78,233800.0,9.0455,9.1163,9.0455,9.0455,233800.0
2010-07-21 13:00:00,12.78,12.81,12.76,12.79,193600.0,9.0455,9.0668,9.0314,9.0526,193600.0
2010-07-21 13:30:00,12.8,12.85,12.75,12.8,297400.0,9.0597,9.0951,9.0243,9.0597,297400.0
2010-07-21 14:00:00,12.79,12.8,12.63,12.65,922400.0,9.0526,9.0597,8.9394,8.9535,922400.0
2010-07-21 14:30:00,12.65,12.74,12.63,12.65,537800.0,8.9535,9.0172,8.9394,8.9535,537800.0
2010-07-21 15:00:00,12.65,12.79,12.63,12.72,660800.0,8.9535,9.0526,8.9394,9.0031,660800.0
2010-07-21 15:30:00,12.71,12.75,12.67,12.7,910600.0,8.996,9.0243,8.9677,8.9889,910600.0
2010-07-22 09:30:00,12.86,13.12,12.84,13.08,707800.0,9.1021,9.2862,9.088,9.2579,707800.0
2010-07-22 10:00:00,13.09,13.28,13.08,13.28,871200.0,9.2649,9.3994,9.2579,9.3994,871200.0
2010-07-22 10:30:00,13.28,13.45,13.24,13.43,528400.0,9.3994,9.5197,9.3711,9.5056,528400.0
2010-07-22 11:00:00,13.43,13.45,13.25,13.25,668200.0,9.5056,9.5197,9.3782,9.3782,668200.0
2010-07-22 11:30:00,13.24,13.26,13.09,13.12,285200.0,9.3711,9.3853,9.2649,9.2862,285200.0
2010-07-22 12:00:00,13.12,13.18,13.1,13.18,258000.0,9.2862,9.3286,9.272,9.3286,258000.0
2010-07-22 12:30:00,13.18,13.19,13.14,13.15,237600.0,9.3286,9.3357,9.3003,9.3074,237600.0
2010-07-22 13:00:00,13.16,13.2,13.13,13.13,218000.0,9.3145,9.3428,9.2932,9.2932,218000.0
2010-07-22 13:30:00,13.13,13.13,13.09,13.11,218400.0,9.2932,9.2932,9.2649,9.2791,218400.0
2010-07-22 14:00:00,13.12,13.22,13.11,13.22,199400.0,9.2862,9.3569,9.2791,9.3569,199400.0
2010-07-22 14:30:00,13.22,13.22,13.18,13.21,279600.0,9.3569,9.3569,9.3286,9.3499,279600.0
2010-07-22 15:00:00,13.22,13.34,13.19,13.31,391200.0,9.3569,9.4419,9.3357,9.4206,391200.0
2010-07-22 15:30:00,13.31,13.32,13.17,13.23,925800.0,9.4206,9.4277,9.3216,9.364,925800.0
2010-07-23 09:30:00,13.15,13.41,12.93,13.08,294200.0,9.3595,9.5445,9.2029,9.3096,294200.0
2010-07-23 10:00:00,13.08,13.13,13.03,13.08,184800.0,9.3096,9.3452,9.274,9.3096,184800.0
2010-07-23 10:30:00,13.08,13.13,13.07,13.09,385400.0,9.3096,9.3452,9.3025,9.3168,385400.0
2010-07-23 11:00:00,13.09,13.13,13.07,13.09,443200.0,9.3168,9.3452,9.3025,9.3168,443200.0
2010-07-23 11:30:00,13.09,13.15,13.06,13.1,241000.0,9.3168,9.3595,9.2954,9.3239,241000.0
2010-07-23 12:00:00,13.11,13.18,13.05,13.13,359600.0,9.331,9.3808,9.2883,9.3452,359600.0
2010-07-23 12:30:00,13.13,13.14,13.02,13.1,87800.0,9.3452,9.3523,9.2669,9.3239,87800.0
2010-07-23 13:00:00,13.09,13.27,13.04,13.26,97000.0,9.3168,9.4449,9.2812,9.4377,97000.0
2010-07-23 13:30:00,13.26,13.34,13.24,13.33,158400.0,9.4377,9.4947,9.4235,9.4876,158400.0
2010-07-23 14:00:00,13.33,13.36,13.28,13.3,179800.0,9.4876,9.5089,9.452,9.4662,179800.0
2010-07-23 14:30:00,13.3,13.38,13.28,13.36,216600.0,9.4662,9.5232,9.452,9.5089,216600.0
2010-07-23 15:00:00,13.35,13.43,13.34,13.41,372000.0,9.5018,9.5587,9.4947,9.5445,372000.0
2010-07-23 15:30:00,13.41,13.42,13.31,13.41,772200.0,9.5445,9.5516,9.4733,9.5445,772200.0
2010-07-26 09:30:00,13.54,13.54,13.26,13.36,333400.0,9.637,9.637,9.4377,9.5089,333400.0
2010-07-26 10:00:00,13.37,13.71,13.37,13.67,585600.0,9.516,9.758,9.516,9.7296,585600.0
2010-07-26 10:30:00,13.68,13.72,13.52,13.72,447000.0,9.7367,9.7652,9.6228,9.7652,447000.0
2010-07-26 11:00:00,13.72,13.85,13.71,13.83,212000.0,9.7652,9.8577,9.758,9.8434,212000.0
2010-07-26 11:30:00,13.81,13.85,13.78,13.79,129400.0,9.8292,9.8577,9.8079,9.815,129400.0
2010-07-26 12:00:00,13.79,13.88,13.79,13.85,180800.0,9.815,9.879,9.815,9.8577,180800.0
2010-07-26 12:30:00,13.85,13.95,13.83,13.94,190000.0,9.8577,9.9289,9.8434,9.9217,190000.0
2010-07-26 13:00:00,13.93,13.99,13.93,13.96,317400.0,9.9146,9.9573,9.9146,9.936,317400.0
2010-07-26 13:30:00,13.96,13.97,13.92,13.95,203600.0,9.936,9.9431,9.9075,9.9289,203600.0
2010-07-26 14:00:00,13.95,13.95,13.89,13.9,215600.0,9.9289,9.9289,9.8861,9.8933,215600.0
2010-07-26 14:30:00,13.9,14.0,13.89,13.99,431000.0,9.8933,9.9644,9.8861,9.9573,431000.0
2010-07-26 15:00:00,13.99,14.12,13.97,14.11,559200.0,9.9573,10.0498,9.9431,10.0427,559200.0
2010-07-26 15:30:00,14.12,14.12,14.04,14.1,1217600.0,10.0498,10.0498,9.9929,10.0356,1217600.0
2010-07-27 09:30:00,14.16,14.29,13.94,13.94,428600.0,10.0783,10.1708,9.9217,9.9217,428600.0
2010-07-27 10:00:00,13.94,14.09,13.75,13.75,605200.0,9.9217,10.0285,9.7865,9.7865,605200.0
2010-07-27 10:30:00,13.75,13.78,13.62,13.62,476200.0,9.7865,9.8079,9.694,9.694,476200.0
2010-07-27 11:00:00,13.62,13.62,13.46,13.49,510200.0,9.694,9.694,9.5801,9.6015,510200.0
2010-07-27 11:30:00,13.47,13.56,13.47,13.53,478800.0,9.5872,9.6513,9.5872,9.6299,478800.0
2010-07-27 12:00:00,13.53,13.63,13.51,13.61,313800.0,9.6299,9.7011,9.6157,9.6869,313800.0
2010-07-27 12:30:00,13.61,13.67,13.56,13.56,329600.0,9.6869,9.7296,9.6513,9.6513,329600.0
2010-07-27 13:00:00,13.56,13.56,13.37,13.38,618600.0,9.6513,9.6513,9.516,9.5232,618600.0
2010-07-27 13:30:00,13.38,13.4,13.3,13.3,335000.0,9.5232,9.5374,9.4662,9.4662,335000.0
2010-07-27 14:00:00,13.29,13.4,13.27,13.4,525600.0,9.4591,9.5374,9.4449,9.5374,525600.0
2010-07-27 14:30:00,13.4,13.41,13.38,13.38,970800.0,9.5374,9.5445,9.5232,9.5232,970800.0
2010-07-27 15:00:00,13.38,13.44,13.37,13.42,928200.0,9.5232,9.5659,9.516,9.5516,928200.0
2010-07-27 15:30:00,13.42,13.42,13.28,13.33,1296800.0,9.5516,9.5516,9.452,9.4876,1296800.0
2010-07-28 09:30:00,13.28,13.45,13.17,13.44,317800.0,9.452,9.573,9.3737,9.5659,317800.0
2010-07-28 10:00:00,13.45,13.51,13.29,13.3,463000.0,9.573,9.6157,9.4591,9.4662,463000.0
2010-07-28 10:30:00,13.3,13.3,13.15,13.26,292000.0,9.4662,9.4662,9.3595,9.4377,292000.0
2010-07-28 11:00:00,13.26,13.26,13.14,13.17,292400.0,9.4377,9.4377,9.3523,9.3737,292400.0
2010-07-28 11:30:00,13.17,13.35,13.15,13.22,442200.0,9.3737,9.5018,9.3595,9.4093,442200.0
2010-07-28 12:00:00,13.22,13.26,13.2,13.2,131600.0,9.4093,9.4377,9.395,9.395,131600.0
2010-07-28 12:30:00,13.2,13.33,13.2,13.33,224600.0,9.395,9.4876,9.395,9.4876,224600.0
2010-07-28 13:00:00,13.33,13.33,13.26,13.29,111000.0,9.4876,9.4876,9.4377,9.4591,111000.0
2010-07-28 13:30:00,13.29,13.29,13.19,13.22,151400.0,9.4591,9.4591,9.3879,9.4093,151400.0
2010-07-28 14:00:00,13.22,13.26,13.11,13.13,214000.0,9.4093,9.4377,9.331,9.3452,214000.0
2010-07-28 14:30:00,13.12,13.16,13.05,13.06,217800.0,9.3381,9.3666,9.2883,9.2954,217800.0
2010-07-28 15:00:00,13.06,13.08,12.97,12.99,426200.0,9.2954,9.3096,9.2313,9.2456,426200.0
2010-07-28 15:30:00,12.99,13.06,12.97,13.04,884400.0,9.2456,9.2954,9.2313,9.2812,884400.0
2010-07-29 09:30:00,13.38,13.7,13.38,13.41,829000.0,9.5232,9.7509,9.5232,9.5445,829000.0
2010-07-29 10:00:00,13.41,13.52,13.35,13.46,499600.0,9.5445,9.6228,9.5018,9.5801,499600.0
2010-07-29 10:30:00,13.46,13.5,13.32,13.35,348000.0,9.5801,9.6086,9.4805,9.5018,348000.0
2010-07-29 11:00:00,13.35,13.37,13.05,13.06,322400.0,9.5018,9.516,9.2883,9.2954,322400.0
2010-07-29 11:30:00,13.07,13.22,13.01,13.19,572200.0,9.3025,9.4093,9.2598,9.3879,572200.0
2010-07-29 12:00:00,13.19,13.25,13.13,13.17,264400.0,9.3879,9.4306,9.3452,9.3737,264400.0
2010-07-29 12:30:00,13.17,13.17,13.03,13.13,203000.0,9.3737,9.3737,9.274,9.3452,203000.0
2010-07-29 13:00:00,13.12,13.19,13.09,13.18,264400.0,9.3381,9.3879,9.3168,9.3808,264400.0
2010-07-29 13:30:00,13.18,13.26,13.17,13.19,174200.0,9.3808,9.4377,9.3737,9.3879,174200.0
2010-07-29 14:00:00,13.19,13.22,13.11,13.18,226200.0,9.3879,9.4093,9.331,9.3808,226200.0
2010-07-29 14:30:00,13.18,13.4,13.17,13.35,643400.0,9.3808,9.5374,9.3737,9.5018,643400.0
2010-07-29 15:00:00,13.35,13.45,13.34,13.4,422400.0,9.5018,9.573,9.4947,9.5374,422400.0
2010-07-29 15:30:00,13.4,13.42,13.27,13.31,936800.0,9.5374,9.5516,9.4449,9.4733,936800.0
2010-07-30 09:30:00,13.0,13.3,12.92,13.19,301000.0,9.2527,9.4662,9.1958,9.3879,301000.0
2010-07-30 10:00:00,13.2,13.29,13.13,13.22,229400.0,9.395,9.4591,9.3452,9.4093,229400.0
2010-07-30 10:30:00,13.22,13.37,13.22,13.34,192400.0,9.4093,9.516,9.4093,9.4947,192400.0
2010-07-30 11:00:00,13.34,13.38,13.24,13.25,153800.0,9.4947,9.5232,9.4235,9.4306,153800.0
2010-07-30 11:30:00,13.25,13.3,13.23,13.28,105200.0,9.4306,9.4662,9.4164,9.452,105200.0
2010-07-30 12:00:00,13.29,13.29,13.2,13.23,116400.0,9.4591,9.4591,9.395,9.4164,116400.0
2010-07-30 12:30:00,13.24,13.24,13.18,13.19,122000.0,9.4235,9.4235,9.3808,9.3879,122000.0
2010-07-30 13:00:00,13.19,13.22,13.1,13.14,432600.0,9.3879,9.4093,9.3239,9.3523,432600.0
2010-07-30 13:30:00,13.14,13.23,13.14,13.18,226600.0,9.3523,9.4164,9.3523,9.3808,226600.0
2010-07-30 14:00:00,13.18,13.28,13.15,13.24,213400.0,9.3808,9.452,9.3595,9.4235,213400.0
2010-07-30 14:30:00,13.24,13.29,13.24,13.25,250000.0,9.4235,9.4591,9.4235,9.4306,250000.0
2010-07-30 15:00:00,13.26,13.38,13.22,13.35,168800.0,9.4377,9.5232,9.4093,9.5018,168800.0
2010-07-30 15:30:00,13.35,13.42,13.34,13.35,659200.0,9.5018,9.5516,9.4947,9.5018,659200.0
2010-08-02 09:30:00,13.68,13.72,13.41,13.51,118200.0,9.7367,9.7652,9.5445,9.6157,118200.0
2010-08-02 10:00:00,13.53,13.72,13.53,13.72,235200.0,9.6299,9.7652,9.6299,9.7652,235200.0
2010-08-02 10:30:00,13.72,13.84,13.66,13.8,430000.0,9.7652,9.8506,9.7224,9.8221,430000.0
2010-08-02 11:00:00,13.79,13.82,13.73,13.76,319200.0,9.815,9.8363,9.7723,9.7936,319200.0
2010-08-02 11:30:00,13.77,13.83,13.76,13.83,156400.0,9.8007,9.8434,9.7936,9.8434,156400.0
2010-08-02 12:00:00,13.83,13.86,13.81,13.83,103800.0,9.8434,9.8648,9.8292,9.8434,103800.0
2010-08-02 12:30:00,13.83,13.97,13.8,13.97,387800.0,9.8434,9.9431,9.8221,9.9431,387800.0
2010-08-02 13:00:00,13.97,13.99,13.94,13.94,146400.0,9.9431,9.9573,9.9217,9.9217,146400.0
2010-08-02 13:30:00,13.94,13.97,13.9,13.93,121000.0,9.9217,9.9431,9.8933,9.9146,121000.0
2010-08-02 14:00:00,13.93,14.02,13.89,14.0,409000.0,9.9146,9.9787,9.8861,9.9644,409000.0
2010-08-02 14:30:00,14.01,14.06,13.97,14.0,349400.0,9.9716,10.0071,9.9431,9.9644,349400.0
2010-08-02 15:00:00,14.0,14.08,13.99,14.07,599600.0,9.9644,10.0214,9.9573,10.0143,599600.0
2010-08-02 15:30:00,14.06,14.09,13.99,14.06,1660000.0,10.0071,10.0285,9.9573,10.0071,1660000.0
2010-08-03 09:30:00,13.95,14.02,13.72,13.77,189000.0,9.9289,9.9787,9.7652,9.8007,189000.0
2010-08-03 10:00:00,13.76,13.77,13.54,13.56,352000.0,9.7936,9.8007,9.637,9.6513,352000.0
2010-08-03 10:30:00,13.56,13.73,13.56,13.7,271200.0,9.6513,9.7723,9.6513,9.7509,271200.0
2010-08-03 11:00:00,13.7,13.78,13.64,13.72,220000.0,9.7509,9.8079,9.7082,9.7652,220000.0
2010-08-03 11:30:00,13.72,13.84,13.72,13.82,232600.0,9.7652,9.8506,9.7652,9.8363,232600.0
2010-08-03 12:00:00,13.82,13.83,13.78,13.81,294200.0,9.8363,9.8434,9.8079,9.8292,294200.0
2010-08-03 12:30:00,13.81,13.89,13.8,13.86,278000.0,9.8292,9.8861,9.8221,9.8648,278000.0
2010-08-03 13:00:00,13.85,13.9,13.84,13.84,466200.0,9.8577,9.8933,9.8506,9.8506,466200.0
2010-08-03 13:30:00,13.84,13.85,13.72,13.76,408800.0,9.8506,9.8577,9.7652,9.7936,408800.0
2010-08-03 14:00:00,13.76,13.9,13.76,13.9,223200.0,9.7936,9.8933,9.7936,9.8933,223200.0
2010-08-03 14:30:00,13.9,13.93,13.86,13.88,241200.0,9.8933,9.9146,9.8648,9.879,241200.0
2010-08-03 15:00:00,13.88,13.9,13.8,13.83,340400.0,9.879,9.8933,9.8221,9.8434,340400.0
2010-08-03 15:30:00,13.83,13.86,13.81,13.86,775800.0,9.8434,9.8648,9.8292,9.8648,775800.0
2010-08-04 09:30:00,13.87,13.97,13.67,13.74,264800.0,9.8719,9.9431,9.7296,9.7794,264800.0
2010-08-04 10:00:00,13.75,13.86,13.75,13.84,268000.0,9.7865,9.8648,9.7865,9.8506,268000.0
2010-08-04 10:30:00,13.84,13.91,13.81,13.83,205000.0,9.8506,9.9004,9.8292,9.8434,205000.0
2010-08-04 11:00:00,13.84,13.86,13.77,13.8,205400.0,9.8506,9.8648,9.8007,9.8221,205400.0
2010-08-04 11:30:00,13.8,13.8,13.73,13.73,187800.0,9.8221,9.8221,9.7723,9.7723,187800.0
2010-08-04 12:00:00,13.74,13.8,13.72,13.78,174000.0,9.7794,9.8221,9.7652,9.8079,174000.0
2010-08-04 12:30:00,13.78,13.81,13.76,13.77,187200.0,9.8079,9.8292,9.7936,9.8007,187200.0
2010-08-04 13:00:00,13.77,13.77,13.69,13.71,215800.0,9.8007,9.8007,9.7438,9.758,215800.0
2010-08-04 13:30:00,13.71,13.72,13.67,13.68,189800.0,9.758,9.7652,9.7296,9.7367,189800.0
2010-08-04 14:00:00,13.68,13.75,13.67,13.67,325400.0,9.7367,9.7865,9.7296,9.7296,325400.0
2010-08-04 14:30:00,13.67,13.72,13.65,13.69,798400.0,9.7296,9.7652,9.7153,9.7438,798400.0
2010-08-04 15:00:00,13.69,13.7,13.65,13.65,632400.0,9.7438,9.7509,9.7153,9.7153,632400.0
2010-08-04 15:30:00,13.65,13.69,13.63,13.67,771200.0,9.7153,9.7438,9.7011,9.7296,771200.0
2010-08-05 09:30:00,13.49,13.65,13.38,13.59,145600.0,9.6015,9.7153,9.5232,9.6726,145600.0
2010-08-05 10:00:00,13.59,13.69,13.53,13.68,95400.0,9.6726,9.7438,9.6299,9.7367,95400.0
2010-08-05 10:30:00,13.7,13.72,13.54,13.56,120000.0,9.7509,9.7652,9.637,9.6513,120000.0
2010-08-05 11:00:00,13.56,13.6,13.5,13.6,102800.0,9.6513,9.6797,9.6086,9.6797,102800.0
2010-08-05 11:30:00,13.59,13.63,13.52,13.59,50800.0,9.6726,9.7011,9.6228,9.6726,50800.0
2010-08-05 12:00:00,13.59,13.63,13.57,13.6,36400.0,9.6726,9.7011,9.6584,9.6797,36400.0
2010-08-05 12:30:00,13.6,13.6,13.54,13.54,22800.0,9.6797,9.6797,9.637,9.637,22800.0
2010-08-05 13:00:00,13.54,13.57,13.53,13.56,58400.0,9.637,9.6584,9.6299,9.6513,58400.0
2010-08-05 13:30:00,13.56,13.63,13.55,13.62,42000.0,9.6513,9.7011,9.6442,9.694,42000.0
2010-08-05 14:00:00,13.6,13.63,13.59,13.62,31000.0,9.6797,9.7011,9.6726,9.694,31000.0
2010-08-05 14:30:00,13.61,13.63,13.59,13.61,43600.0,9.6869,9.7011,9.6726,9.6869,43600.0
2010-08-05 15:00:00,13.61,13.69,13.61,13.67,193600.0,9.6869,9.7438,9.6869,9.7296,193600.0
2010-08-05 15:30:00,13.67,13.72,13.65,13.71,662600.0,9.7296,9.7652,9.7153,9.758,662600.0
2010-08-06 09:30:00,13.53,13.87,13.44,13.85,306400.0,9.6299,9.8719,9.5659,9.8577,306400.0
2010-08-06 10:00:00,13.86,13.91,13.73,13.78,171800.0,9.8648,9.9004,9.7723,9.8079,171800.0
2010-08-06 10:30:00,13.79,13.8,13.56,13.59,265800.0,9.815,9.8221,9.6513,9.6726,265800.0
2010-08-06 11:00:00,13.58,13.66,13.53,13.63,176600.0,9.6655,9.7224,9.6299,9.7011,176600.0
2010-08-06 11:30:00,13.62,13.66,13.59,13.59,164000.0,9.694,9.7224,9.6726,9.6726,164000.0
2010-08-06 12:00:00,13.6,13.6,13.55,13.58,134600.0,9.6797,9.6797,9.6442,9.6655,134600.0
2010-08-06 12:30:00,13.57,13.62,13.55,13.59,172000.0,9.6584,9.694,9.6442,9.6726,172000.0
2010-08-06 13:00:00,13.59,13.6,13.56,13.58,204800.0,9.6726,9.6797,9.6513,9.6655,204800.0
2010-08-06 13:30:00,13.58,13.63,13.55,13.62,248000.0,9.6655,9.7011,9.6442,9.694,248000.0
2010-08-06 14:00:00,13.62,13.62,13.56,13.61,231200.0,9.694,9.694,9.6513,9.6869,231200.0
2010-08-06 14:30:00,13.6,13.76,13.58,13.74,253200.0,9.6797,9.7936,9.6655,9.7794,253200.0
2010-08-06 15:00:00,13.74,13.81,13.72,13.78,190800.0,9.7794,9.8292,9.7652,9.8079,190800.0
2010-08-06 15:30:00,13.78,13.86,13.76,13.84,415400.0,9.8079,9.8648,9.7936,9.8506,415400.0
2010-08-09 09:30:00,13.96,14.05,13.88,14.0,89000.0,9.936,10.0,9.879,9.9644,89000.0
2010-08-09 10:00:00,13.99,14.08,13.99,14.05,69200.0,9.9573,10.0214,9.9573,10.0,69200.0
2010-08-09 10:30:00,14.04,14.09,14.03,14.07,215000.0,9.9929,10.0285,9.9858,10.0143,215000.0
2010-08-09 11:00:00,14.07,14.15,14.05,14.14,148000.0,10.0143,10.0712,10.0,10.0641,148000.0
2010-08-09 11:30:00,14.13,14.21,14.13,14.19,248400.0,10.057,10.1139,10.057,10.0997,248400.0
2010-08-09 12:00:00,14.19,14.29,14.19,14.26,332000.0,10.0997,10.1708,10.0997,10.1495,332000.0
2010-08-09 12:30:00,14.26,14.3,14.24,14.25,357600.0,10.1495,10.178,10.1353,10.1424,357600.0
2010-08-09 13:00:00,14.25,14.29,14.24,14.25,459200.0,10.1424,10.1708,10.1353,10.1424,459200.0
2010-08-09 13:30:00,14.25,14.28,14.24,14.25,289600.0,10.1424,10.1637,10.1353,10.1424,289600.0
2010-08-09 14:00:00,14.25,14.26,14.24,14.25,407800.0,10.1424,10.1495,10.1353,10.1424,407800.0
2010-08-09 14:30:00,14.25,14.3,14.22,14.29,570800.0,10.1424,10.178,10.121,10.1708,570800.0
2010-08-09 15:00:00,14.29,14.29,14.25,14.26,446200.0,10.1708,10.1708,10.1424,10.1495,446200.0
2010-08-09 15:30:00,14.26,14.29,14.22,14.23,945400.0,10.1495,10.1708,10.121,10.1281,945400.0
2010-08-10 09:30:00,14.08,14.08,13.75,13.75,495000.0,10.0214,10.0214,9.7865,9.7865,495000.0
2010-08-10 10:00:00,13.76,13.92,13.73,13.92,341800.0,9.7936,9.9075,9.7723,9.9075,341800.0
2010-08-10 10:30:00,13.92,13.92,13.77,13.84,189600.0,9.9075,9.9075,9.8007,9.8506,189600.0
2010-08-10 11:00:00,13.84,13.87,13.74,13.77,225600.0,9.8506,9.8719,9.7794,9.8007,225600.0
2010-08-10 11:30:00,13.78,13.8,13.73,13.76,234800.0,9.8079,9.8221,9.7723,9.7936,234800.0
2010-08-10 12:00:00,13.75,13.76,13.69,13.7,210000.0,9.7865,9.7936,9.7438,9.7509,210000.0
2010-08-10 12:30:00,13.7,13.76,13.68,13.74,142000.0,9.7509,9.7936,9.7367,9.7794,142000.0
2010-08-10 13:00:00,13.74,13.76,13.65,13.67,121600.0,9.7794,9.7936,9.7153,9.7296,121600.0
2010-08-10 13:30:00,13.67,13.7,13.63,13.65,204000.0,9.7296,9.7509,9.7011,9.7153,204000.0
2010-08-10 14:00:00,13.65,13.9,13.65,13.8,368200.0,9.7153,9.8933,9.7153,9.8221,368200.0
2010-08-10 14:30:00,13.8,14.07,13.8,13.97,698200.0,9.8221,10.0143,9.8221,9.9431,698200.0
2010-08-10 15:00:00,13.97,14.0,13.86,13.92,567400.0,9.9431,9.9644,9.8648,9.9075,567400.0
2010-08-10 15:30:00,13.93,14.01,13.88,13.91,918600.0,9.9146,9.9716,9.879,9.9004,918600.0
2010-08-11 09:30:00,13.63,13.63,13.45,13.49,163800.0,9.7011,9.7011,9.573,9.6015,163800.0
2010-08-11 10:00:00,13.49,13.56,13.46,13.55,216800.0,9.6015,9.6513,9.5801,9.6442,216800.0
2010-08-11 10:30:00,13.54,13.54,13.37,13.38,307200.0,9.637,9.637,9.516,9.5232,307200.0
2010-08-11 11:00:00,13.38,13.38,13.25,13.29,256200.0,9.5232,9.5232,9.4306,9.4591,256200.0
2010-08-11 11:30:00,13.29,13.46,13.29,13.45,171400.0,9.4591,9.5801,9.4591,9.573,171400.0
2010-08-11 12:00:00,13.44,13.5,13.41,13.46,127200.0,9.5659,9.6086,9.5445,9.5801,127200.0
2010-08-11 12:30:00,13.46,13.48,13.38,13.39,127400.0,9.5801,9.5943,9.5232,9.5303,127400.0
2010-08-11 13:00:00,13.4,13.41,13.38,13.4,96200.0,9.5374,9.5445,9.5232,9.5374,96200.0
2010-08-11 13:30:00,13.4,13.4,13.34,13.38,115000.0,9.5374,9.5374,9.4947,9.5232,115000.0
2010-08-11 14:00:00,13.38,13.41,13.36,13.38,243000.0,9.5232,9.5445,9.5089,9.5232,243000.0
2010-08-11 14:30:00,13.39,13.41,13.36,13.4,199000.0,9.5303,9.5445,9.5089,9.5374,199000.0
2010-08-11 15:00:00,13.4,13.41,13.36,13.36,304400.0,9.5374,9.5445,9.5089,9.5089,304400.0
2010-08-11 15:30:00,13.37,13.42,13.31,13.35,865000.0,9.516,9.5516,9.4733,9.5018,865000.0
2010-08-12 09:30:00,13.13,13.36,12.93,13.3,400200.0,9.3452,9.5089,9.2029,9.4662,400200.0
2010-08-12 10:00:00,13.3,13.43,13.26,13.37,212600.0,9.4662,9.5587,9.4377,9.516,212600.0
2010-08-12 10:30:00,13.37,13.51,13.31,13.43,257800.0,9.516,9.6157,9.4733,9.5587,257800.0
2010-08-12 11:00:00,13.43,13.46,13.33,13.38,215600.0,9.5587,9.5801,9.4876,9.5232,215600.0
2010-08-12 11:30:00,13.38,13.46,13.37,13.45,131400.0,9.5232,9.5801,9.516,9.573,131400.0
2010-08-12 12:00:00,13.44,13.49,13.42,13.47,111000.0,9.5659,9.6015,9.5516,9.5872,111000.0
2010-08-12 12:30:00,13.47,13.53,13.46,13.49,100800.0,9.5872,9.6299,9.5801,9.6015,100800.0
2010-08-12 13:00:00,13.49,13.51,13.42,13.44,101400.0,9.6015,9.6157,9.5516,9.5659,101400.0
2010-08-12 13:30:00,13.44,13.45,13.39,13.43,111600.0,9.5659,9.573,9.5303,9.5587,111600.0
2010-08-12 14:00:00,13.42,13.44,13.39,13.44,57200.0,9.5516,9.5659,9.5303,9.5659,57200.0
2010-08-12 14:30:00,13.42,13.45,13.38,13.43,175800.0,9.5516,9.573,9.5232,9.5587,175800.0
2010-08-12 15:00:00,13.43,13.54,13.43,13.49,305600.0,9.5587,9.637,9.5587,9.6015,305600.0
2010-08-12 15:30:00,13.49,13.54,13.42,13.44,519200.0,9.6015,9.637,9.5516,9.5659,519200.0
2010-08-13 09:30:00,13.41,13.46,13.23,13.38,244000.0,9.5445,9.5801,9.4164,9.5232,244000.0
2010-08-13 10:00:00,13.37,13.38,13.27,13.32,287600.0,9.516,9.5232,9.4449,9.4805,287600.0
2010-08-13 10:30:00,13.32,13.39,13.3,13.39,202400.0,9.4805,9.5303,9.4662,9.5303,202400.0
2010-08-13 11:00:00,13.38,13.39,13.32,13.34,175600.0,9.5232,9.5303,9.4805,9.4947,175600.0
2010-08-13 11:30:00,13.34,13.38,13.31,13.38,191600.0,9.4947,9.5232,9.4733,9.5232,191600.0
2010-08-13 12:00:00,13.38,13.45,13.38,13.43,144800.0,9.5232,9.573,9.5232,9.5587,144800.0
2010-08-13 12:30:00,13.43,13.45,13.4,13.45,87000.0,9.5587,9.573,9.5374,9.573,87000.0
2010-08-13 13:00:00,13.45,13.46,13.38,13.41,123000.0,9.573,9.5801,9.5232,9.5445,123000.0
2010-08-13 13:30:00,13.42,13.47,13.4,13.4,122400.0,9.5516,9.5872,9.5374,9.5374,122400.0
2010-08-13 14:00:00,13.4,13.43,13.38,13.39,203000.0,9.5374,9.5587,9.5232,9.5303,203000.0
2010-08-13 14:30:00,13.39,13.4,13.37,13.39,201600.0,9.5303,9.5374,9.516,9.5303,201600.0
2010-08-13 15:00:00,13.39,13.45,13.38,13.43,348400.0,9.5303,9.573,9.5232,9.5587,348400.0
2010-08-13 15:30:00,13.43,13.45,13.31,13.33,1187600.0,9.5587,9.573,9.4733,9.4876,1187600.0
2010-08-16 09:30:00,13.18,13.47,13.18,13.46,417200.0,9.3808,9.5872,9.3808,9.5801,417200.0
2010-08-16 10:00:00,13.44,13.68,13.39,13.65,466600.0,9.5659,9.7367,9.5303,9.7153,466600.0
2010-08-16 10:30:00,13.65,13.71,13.63,13.69,189400.0,9.7153,9.758,9.7011,9.7438,189400.0
2010-08-16 11:00:00,13.69,13.69,13.6,13.62,149200.0,9.7438,9.7438,9.6797,9.694,149200.0
2010-08-16 11:30:00,13.62,13.65,13.61,13.63,150200.0,9.694,9.7153,9.6869,9.7011,150200.0
2010-08-16 12:00:00,13.63,13.68,13.61,13.68,71600.0,9.7011,9.7367,9.6869,9.7367,71600.0
2010-08-16 12:30:00,13.68,13.7,13.65,13.69,84400.0,9.7367,9.7509,9.7153,9.7438,84400.0
2010-08-16 13:00:00,13.69,13.71,13.65,13.67,162400.0,9.7438,9.758,9.7153,9.7296,162400.0
2010-08-16 13:30:00,13.67,13.69,13.57,13.59,176000.0,9.7296,9.7438,9.6584,9.6726,176000.0
2010-08-16 14:00:00,13.59,13.61,13.53,13.55,327200.0,9.6726,9.6869,9.6299,9.6442,327200.0
2010-08-16 14:30:00,13.55,13.56,13.44,13.47,384800.0,9.6442,9.6513,9.5659,9.5872,384800.0
2010-08-16 15:00:00,13.47,13.5,13.45,13.48,436800.0,9.5872,9.6086,9.573,9.5943,436800.0
2010-08-16 15:30:00,13.48,13.52,13.47,13.48,667400.0,9.5943,9.6228,9.5872,9.5943,667400.0
2010-08-17 09:30:00,13.7,13.87,13.65,13.74,736000.0,9.7509,9.8719,9.7153,9.7794,736000.0
2010-08-17 10:00:00,13.74,13.82,13.61,13.69,364200.0,9.7794,9.8363,9.6869,9.7438,364200.0
2010-08-17 10:30:00,13.69,13.87,13.69,13.86,498200.0,9.7438,9.8719,9.7438,9.8648,498200.0
2010-08-17 11:00:00,13.86,13.94,13.83,13.91,478800.0,9.8648,9.9217,9.8434,9.9004,478800.0
2010-08-17 11:30:00,13.9,13.94,13.81,13.87,243000.0,9.8933,9.9217,9.8292,9.8719,243000.0
2010-08-17 12:00:00,13.88,13.94,13.74,13.74,171400.0,9.879,9.9217,9.7794,9.7794,171400.0
2010-08-17 12:30:00,13.75,13.87,13.75,13.83,166600.0,9.7865,9.8719,9.7865,9.8434,166600.0
2010-08-17 13:00:00,13.83,13.99,13.83,13.97,192200.0,9.8434,9.9573,9.8434,9.9431,192200.0
2010-08-17 13:30:00,13.97,13.97,13.77,13.81,362000.0,9.9431,9.9431,9.8007,9.8292,362000.0
2010-08-17 14:00:00,13.81,13.88,13.79,13.8,303800.0,9.8292,9.879,9.815,9.8221,303800.0
2010-08-17 14:30:00,13.81,13.84,13.8,13.82,170200.0,9.8292,9.8506,9.8221,9.8363,170200.0
2010-08-17 15:00:00,13.82,13.84,13.79,13.81,312400.0,9.8363,9.8506,9.815,9.8292,312400.0
2010-08-17 15:30:00,13.81,13.82,13.72,13.74,783000.0,9.8292,9.8363,9.7652,9.7794,783000.0
2010-08-18 09:30:00,13.69,13.89,13.65,13.67,652400.0,9.7438,9.8861,9.7153,9.7296,652400.0
2010-08-18 10:00:00,13.66,13.77,13.63,13.71,259600.0,9.7224,9.8007,9.7011,9.758,259600.0
2010-08-18 10:30:00,13.72,13.81,13.71,13.73,195200.0,9.7652,9.8292,9.758,9.7723,195200.0
2010-08-18 11:00:00,13.74,13.79,13.7,13.75,231000.0,9.7794,9.815,9.7509,9.7865,231000.0
2010-08-18 11:30:00,13.76,14.06,13.76,13.99,431400.0,9.7936,10.0071,9.7936,9.9573,431400.0
2010-08-18 12:00:00,13.99,13.99,13.86,13.88,271400.0,9.9573,9.9573,9.8648,9.879,271400.0
2010-08-18 12:30:00,13.88,13.9,13.81,13.9,611200.0,9.879,9.8933,9.8292,9.8933,611200.0
2010-08-18 13:00:00,13.9,14.03,13.88,13.99,473400.0,9.8933,9.9858,9.879,9.9573,473400.0
2010-08-18 13:30:00,14.0,14.05,13.98,14.01,415600.0,9.9644,10.0,9.9502,9.9716,415600.0
2010-08-18 14:00:00,14.01,14.09,13.93,14.07,679000.0,9.9716,10.0285,9.9146,10.0143,679000.0
2010-08-18 14:30:00,14.08,14.13,13.97,14.03,421200.0,10.0214,10.057,9.9431,9.9858,421200.0
2010-08-18 15:00:00,14.03,14.13,13.99,14.12,599400.0,9.9858,10.057,9.9573,10.0498,599400.0
2010-08-18 15:30:00,14.11,14.22,14.09,14.17,1248200.0,10.0427,10.121,10.0285,10.0854,1248200.0
2010-08-19 09:30:00,14.49,14.79,13.87,13.94,3498600.0,10.3132,10.5267,9.8719,9.9217,3498600.0
2010-08-19 10:00:00,13.94,14.2,13.66,14.01,1673800.0,9.9217,10.1068,9.7224,9.9716,1673800.0
2010-08-19 10:30:00,14.03,14.03,13.77,13.79,783400.0,9.9858,9.9858,9.8007,9.815,783400.0
2010-08-19 11:00:00,13.79,13.83,13.62,13.72,999000.0,9.815,9.8434,9.694,9.7652,999000.0
2010-08-19 11:30:00,13.72,13.72,13.32,13.33,871600.0,9.7652,9.7652,9.4805,9.4876,871600.0
2010-08-19 12:00:00,13.33,13.53,13.3,13.36,993000.0,9.4876,9.6299,9.4662,9.5089,993000.0
2010-08-19 12:30:00,13.36,13.55,13.31,13.51,891200.0,9.5089,9.6442,9.4733,9.6157,891200.0
2010-08-19 13:00:00,13.51,13.63,13.48,13.51,853000.0,9.6157,9.7011,9.5943,9.6157,853000.0
2010-08-19 13:30:00,13.51,13.55,13.45,13.45,595600.0,9.6157,9.6442,9.573,9.573,595600.0
2010-08-19 14:00:00,13.46,13.65,13.45,13.62,523600.0,9.5801,9.7153,9.573,9.694,523600.0
2010-08-19 14:30:00,13.62,13.7,13.6,13.61,446600.0,9.694,9.7509,9.6797,9.6869,446600.0
2010-08-19 15:00:00,13.61,13.88,13.6,13.83,998000.0,9.6869,9.879,9.6797,9.8434,998000.0
2010-08-19 15:30:00,13.83,13.91,13.8,13.86,1595200.0,9.8434,9.9004,9.8221,9.8648,1595200.0
2010-08-20 09:30:00,13.68,13.76,13.59,13.75,767600.0,9.7367,9.7936,9.6726,9.7865,767600.0
2010-08-20 10:00:00,13.75,13.77,13.65,13.65,465400.0,9.7865,9.8007,9.7153,9.7153,465400.0
2010-08-20 10:30:00,13.65,13.83,13.65,13.69,298000.0,9.7153,9.8434,9.7153,9.7438,298000.0
2010-08-20 11:00:00,13.68,13.8,13.53,13.54,527800.0,9.7367,9.8221,9.6299,9.637,527800.0
2010-08-20 11:30:00,13.55,13.77,13.53,13.7,619600.0,9.6442,9.8007,9.6299,9.7509,619600.0
2010-08-20 12:00:00,13.71,13.83,13.7,13.71,301400.0,9.758,9.8434,9.7509,9.758,301400.0
2010-08-20 12:30:00,13.71,13.88,13.7,13.86,245800.0,9.758,9.879,9.7509,9.8648,245800.0
2010-08-20 13:00:00,13.86,13.96,13.81,13.9,335600.0,9.8648,9.936,9.8292,9.8933,335600.0
2010-08-20 13:30:00,13.9,13.95,13.87,13.88,220600.0,9.8933,9.9289,9.8719,9.879,220600.0
2010-08-20 14:00:00,13.89,14.05,13.85,14.05,323400.0,9.8861,10.0,9.8577,10.0,323400.0
2010-08-20 14:30:00,14.05,14.05,13.97,14.0,273600.0,10.0,10.0,9.9431,9.9644,273600.0
2010-08-20 15:00:00,14.0,14.05,13.99,14.03,442600.0,9.9644,10.0,9.9573,9.9858,442600.0
2010-08-20 15:30:00,14.03,14.08,13.99,14.03,747400.0,9.9858,10.0214,9.9573,9.9858,747400.0
2010-08-23 09:30:00,14.14,14.17,13.89,13.91,435200.0,10.0641,10.0854,9.8861,9.9004,435200.0
2010-08-23 10:00:00,13.91,13.91,13.51,13.55,942000.0,9.9004,9.9004,9.6157,9.6442,942000.0
2010-08-23 10:30:00,13.55,13.7,13.49,13.51,551600.0,9.6442,9.7509,9.6015,9.6157,551600.0
2010-08-23 11:00:00,13.51,13.51,13.4,13.48,513800.0,9.6157,9.6157,9.5374,9.5943,513800.0
2010-08-23 11:30:00,13.48,13.59,13.47,13.57,448200.0,9.5943,9.6726,9.5872,9.6584,448200.0
2010-08-23 12:00:00,13.56,13.65,13.52,13.63,473200.0,9.6513,9.7153,9.6228,9.7011,473200.0
2010-08-23 12:30:00,13.63,13.65,13.5,13.52,449400.0,9.7011,9.7153,9.6086,9.6228,449400.0
2010-08-23 13:00:00,13.51,13.62,13.49,13.56,560200.0,9.6157,9.694,9.6015,9.6513,560200.0
2010-08-23 13:30:00,13.57,13.63,13.56,13.58,378000.0,9.6584,9.7011,9.6513,9.6655,378000.0
2010-08-23 14:00:00,13.57,13.59,13.49,13.5,263000.0,9.6584,9.6726,9.6015,9.6086,263000.0
2010-08-23 14:30:00,13.49,13.56,13.45,13.45,362000.0,9.6015,9.6513,9.573,9.573,362000.0
2010-08-23 15:00:00,13.46,13.47,13.38,13.4,616200.0,9.5801,9.5872,9.5232,9.5374,616200.0
2010-08-23 15:30:00,13.4,13.4,13.21,13.27,1659200.0,9.5374,9.5374,9.4022,9.4449,1659200.0
2010-08-24 09:30:00,12.92,13.05,12.61,12.66,1249400.0,9.1958,9.2883,8.9751,9.0107,1249400.0
2010-08-24 10:00:00,12.67,12.8,12.58,12.72,816200.0,9.0178,9.1103,8.9538,9.0534,816200.0
2010-08-24 10:30:00,12.72,12.79,12.69,12.76,842600.0,9.0534,9.1032,9.0321,9.0819,842600.0
2010-08-24 11:00:00,12.76,12.84,12.71,12.81,605800.0,9.0819,9.1388,9.0463,9.1175,605800.0
2010-08-24 11:30:00,12.81,12.93,12.79,12.91,614400.0,9.1175,9.2029,9.1032,9.1886,614400.0
2010-08-24 12:00:00,12.92,12.99,12.88,12.9,689400.0,9.1958,9.2456,9.1673,9.1815,689400.0
2010-08-24 12:30:00,12.9,12.94,12.87,12.88,351400.0,9.1815,9.21,9.1602,9.1673,351400.0
2010-08-24 13:00:00,12.88,12.92,12.82,12.92,428600.0,9.1673,9.1958,9.1246,9.1958,428600.0
2010-08-24 13:30:00,12.93,12.93,12.74,12.76,503400.0,9.2029,9.2029,9.0676,9.0819,503400.0
2010-08-24 14:00:00,12.75,12.79,12.74,12.76,509800.0,9.0748,9.1032,9.0676,9.0819,509800.0
2010-08-24 14:30:00,12.77,12.85,12.74,12.85,565400.0,9.089,9.1459,9.0676,9.1459,565400.0
2010-08-24 15:00:00,12.85,12.92,12.84,12.86,776600.0,9.1459,9.1958,9.1388,9.1531,776600.0
2010-08-24 15:30:00,12.86,12.88,12.68,12.69,1266600.0,9.1531,9.1673,9.0249,9.0321,1266600.0
2010-08-25 09:30:00,12.57,12.57,12.29,12.45,990600.0,8.9466,8.9466,8.7474,8.8612,990600.0
2010-08-25 10:00:00,12.45,12.61,12.39,12.53,892200.0,8.8612,8.9751,8.8185,8.9182,892200.0
2010-08-25 10:30:00,12.52,12.57,12.48,12.55,417200.0,8.9111,8.9466,8.8826,8.9324,417200.0
2010-08-25 11:00:00,12.55,12.67,12.55,12.67,403400.0,8.9324,9.0178,8.9324,9.0178,403400.0
2010-08-25 11:30:00,12.67,12.68,12.62,12.65,244400.0,9.0178,9.0249,8.9822,9.0036,244400.0
2010-08-25 12:00:00,12.65,12.69,12.6,12.6,169400.0,9.0036,9.0321,8.968,8.968,169400.0
2010-08-25 12:30:00,12.6,12.62,12.51,12.54,279400.0,8.968,8.9822,8.9039,8.9253,279400.0
2010-08-25 13:00:00,12.53,12.61,12.52,12.58,259600.0,8.9182,8.9751,8.9111,8.9538,259600.0
2010-08-25 13:30:00,12.58,12.68,12.56,12.67,275400.0,8.9538,9.0249,8.9395,9.0178,275400.0
2010-08-25 14:00:00,12.66,12.81,12.65,12.8,651800.0,9.0107,9.1175,9.0036,9.1103,651800.0
2010-08-25 14:30:00,12.8,12.97,12.79,12.9,519400.0,9.1103,9.2313,9.1032,9.1815,519400.0
2010-08-25 15:00:00,12.9,12.94,12.87,12.88,325600.0,9.1815,9.21,9.1602,9.1673,325600.0
2010-08-25 15:30:00,12.89,13.01,12.88,12.93,723600.0,9.1744,9.2598,9.1673,9.2029,723600.0
2010-08-26 09:30:00,13.05,13.24,13.01,13.22,265000.0,9.2883,9.4235,9.2598,9.4093,265000.0
2010-08-26 10:00:00,13.22,13.39,13.22,13.33,439400.0,9.4093,9.5303,9.4093,9.4876,439400.0
2010-08-26 10:30:00,13.33,13.35,13.18,13.23,361400.0,9.4876,9.5018,9.3808,9.4164,361400.0
2010-08-26 11:00:00,13.24,13.25,13.06,13.09,526800.0,9.4235,9.4306,9.2954,9.3168,526800.0
2010-08-26 11:30:00,13.09,13.13,13.06,13.08,261200.0,9.3168,9.3452,9.2954,9.3096,261200.0
2010-08-26 12:00:00,13.09,13.1,13.02,13.08,307800.0,9.3168,9.3239,9.2669,9.3096,307800.0
2010-08-26 12:30:00,13.08,13.16,13.06,13.12,371400.0,9.3096,9.3666,9.2954,9.3381,371400.0
2010-08-26 13:00:00,13.12,13.12,13.06,13.11,181000.0,9.3381,9.3381,9.2954,9.331,181000.0
2010-08-26 13:30:00,13.11,13.13,13.03,13.05,196600.0,9.331,9.3452,9.274,9.2883,196600.0
2010-08-26 14:00:00,13.04,13.08,12.99,12.99,480400.0,9.2812,9.3096,9.2456,9.2456,480400.0
2010-08-26 14:30:00,12.99,13.0,12.91,12.92,320600.0,9.2456,9.2527,9.1886,9.1958,320600.0
2010-08-26 15:00:00,12.92,12.97,12.85,12.94,397000.0,9.1958,9.2313,9.1459,9.21,397000.0
2010-08-26 15:30:00,12.94,13.01,12.9,12.9,625200.0,9.21,9.2598,9.1815,9.1815,625200.0
2010-08-27 09:30:00,13.01,13.04,12.93,12.94,218000.0,9.2598,9.2812,9.2029,9.21,218000.0
2010-08-27 10:00:00,12.94,13.1,12.84,13.04,674600.0,9.21,9.3239,9.1388,9.2812,674600.0
2010-08-27 10:30:00,13.05,13.08,12.96,13.0,283600.0,9.2883,9.3096,9.2242,9.2527,283600.0
2010-08-27 11:00:00,13.0,13.19,13.0,13.18,212200.0,9.2527,9.3879,9.2527,9.3808,212200.0
2010-08-27 11:30:00,13.19,13.2,13.1,13.15,136600.0,9.3879,9.395,9.3239,9.3595,136600.0
2010-08-27 12:00:00,13.15,13.22,13.12,13.21,222400.0,9.3595,9.4093,9.3381,9.4022,222400.0
2010-08-27 12:30:00,13.21,13.22,13.04,13.06,303600.0,9.4022,9.4093,9.2812,9.2954,303600.0
2010-08-27 13:00:00,13.07,13.13,13.05,13.11,125400.0,9.3025,9.3452,9.2883,9.331,125400.0
2010-08-27 13:30:00,13.11,13.29,13.1,13.29,368000.0,9.331,9.4591,9.3239,9.4591,368000.0
2010-08-27 14:00:00,13.28,13.34,13.22,13.31,270400.0,9.452,9.4947,9.4093,9.4733,270400.0
2010-08-27 14:30:00,13.31,13.4,13.31,13.36,304400.0,9.4733,9.5374,9.4733,9.5089,304400.0
2010-08-27 15:00:00,13.35,13.42,13.31,13.4,442400.0,9.5018,9.5516,9.4733,9.5374,442400.0
2010-08-27 15:30:00,13.4,13.42,13.33,13.36,544600.0,9.5374,9.5516,9.4876,9.5089,544600.0
2010-08-30 09:30:00,13.27,13.52,13.22,13.44,328000.0,9.4449,9.6228,9.4093,9.5659,328000.0
2010-08-30 10:00:00,13.44,13.49,13.24,13.26,188800.0,9.5659,9.6015,9.4235,9.4377,188800.0
2010-08-30 10:30:00,13.26,13.36,13.21,13.34,210600.0,9.4377,9.5089,9.4022,9.4947,210600.0
2010-08-30 11:00:00,13.34,13.35,13.24,13.26,229400.0,9.4947,9.5018,9.4235,9.4377,229400.0
2010-08-30 11:30:00,13.24,13.25,13.12,13.13,156400.0,9.4235,9.4306,9.3381,9.3452,156400.0
2010-08-30 12:00:00,13.13,13.18,13.1,13.15,125800.0,9.3452,9.3808,9.3239,9.3595,125800.0
2010-08-30 12:30:00,13.15,13.22,13.13,13.15,103800.0,9.3595,9.4093,9.3452,9.3595,103800.0
2010-08-30 13:00:00,13.15,13.2,13.1,13.13,131800.0,9.3595,9.395,9.3239,9.3452,131800.0
2010-08-30 13:30:00,13.12,13.16,13.05,13.06,163200.0,9.3381,9.3666,9.2883,9.2954,163200.0
2010-08-30 14:00:00,13.06,13.09,13.02,13.08,133000.0,9.2954,9.3168,9.2669,9.3096,133000.0
2010-08-30 14:30:00,13.08,13.13,13.07,13.11,126400.0,9.3096,9.3452,9.3025,9.331,126400.0
2010-08-30 15:00:00,13.11,13.13,13.05,13.06,224600.0,9.331,9.3452,9.2883,9.2954,224600.0
2010-08-30 15:30:00,13.06,13.07,13.02,13.02,407800.0,9.2954,9.3025,9.2669,9.2669,407800.0
2010-08-31 09:30:00,12.88,13.27,12.88,13.12,398600.0,9.1673,9.4449,9.1673,9.3381,398600.0
2010-08-31 10:00:00,13.11,13.28,13.11,13.26,281200.0,9.331,9.452,9.331,9.4377,281200.0
2010-08-31 10:30:00,13.25,13.32,13.2,13.24,231200.0,9.4306,9.4805,9.395,9.4235,231200.0
2010-08-31 11:00:00,13.24,13.3,13.23,13.28,235200.0,9.4235,9.4662,9.4164,9.452,235200.0
2010-08-31 11:30:00,13.28,13.37,13.26,13.33,146400.0,9.452,9.516,9.4377,9.4876,146400.0
2010-08-31 12:00:00,13.33,13.38,13.31,13.31,242400.0,9.4876,9.5232,9.4733,9.4733,242400.0
2010-08-31 12:30:00,13.31,13.33,13.2,13.2,180000.0,9.4733,9.4876,9.395,9.395,180000.0
2010-08-31 13:00:00,13.2,13.26,13.18,13.24,137400.0,9.395,9.4377,9.3808,9.4235,137400.0
2010-08-31 13:30:00,13.24,13.24,13.15,13.16,87600.0,9.4235,9.4235,9.3595,9.3666,87600.0
2010-08-31 14:00:00,13.16,13.17,13.01,13.06,228600.0,9.3666,9.3737,9.2598,9.2954,228600.0
2010-08-31 14:30:00,13.06,13.07,12.94,12.95,239000.0,9.2954,9.3025,9.21,9.2171,239000.0
2010-08-31 15:00:00,12.95,13.01,12.92,12.98,294200.0,9.2171,9.2598,9.1958,9.2385,294200.0
2010-08-31 15:30:00,12.99,13.05,12.94,12.99,657800.0,9.2456,9.2883,9.21,9.2456,657800.0
2010-09-01 09:30:00,13.12,13.47,13.12,13.3,383800.0,9.3381,9.5872,9.3381,9.4662,383800.0
2010-09-01 10:00:00,13.29,13.45,13.28,13.36,378000.0,9.4591,9.573,9.452,9.5089,378000.0
2010-09-01 10:30:00,13.36,13.51,13.34,13.4,558400.0,9.5089,9.6157,9.4947,9.5374,558400.0
2010-09-01 11:00:00,13.39,13.49,13.37,13.48,222200.0,9.5303,9.6015,9.516,9.5943,222200.0
2010-09-01 11:30:00,13.49,13.49,13.37,13.38,187000.0,9.6015,9.6015,9.516,9.5232,187000.0
2010-09-01 12:00:00,13.38,13.43,13.36,13.4,197600.0,9.5232,9.5587,9.5089,9.5374,197600.0
2010-09-01 12:30:00,13.39,13.4,13.38,13.4,148200.0,9.5303,9.5374,9.5232,9.5374,148200.0
2010-09-01 13:00:00,13.4,13.43,13.38,13.42,89400.0,9.5374,9.5587,9.5232,9.5516,89400.0
2010-09-01 13:30:00,13.41,13.47,13.41,13.47,284600.0,9.5445,9.5872,9.5445,9.5872,284600.0
2010-09-01 14:00:00,13.47,13.48,13.38,13.42,93800.0,9.5872,9.5943,9.5232,9.5516,93800.0
2010-09-01 14:30:00,13.42,13.43,13.35,13.41,246600.0,9.5516,9.5587,9.5018,9.5445,246600.0
2010-09-01 15:00:00,13.41,13.48,13.4,13.46,333600.0,9.5445,9.5943,9.5374,9.5801,333600.0
2010-09-01 15:30:00,13.45,13.51,13.41,13.47,661600.0,9.573,9.6157,9.5445,9.5872,661600.0
2010-09-02 09:30:00,13.51,13.77,13.5,13.77,169000.0,9.6157,9.8007,9.6086,9.8007,169000.0
2010-09-02 10:00:00,13.77,14.04,13.77,14.03,406200.0,9.8007,9.9929,9.8007,9.9858,406200.0
2010-09-02 10:30:00,14.03,14.04,13.93,14.0,405800.0,9.9858,9.9929,9.9146,9.9644,405800.0
2010-09-02 11:00:00,14.0,14.01,13.96,13.99,328200.0,9.9644,9.9716,9.936,9.9573,328200.0
2010-09-02 11:30:00,13.99,14.0,13.93,13.97,149600.0,9.9573,9.9644,9.9146,9.9431,149600.0
2010-09-02 12:00:00,13.97,14.01,13.96,14.0,148800.0,9.9431,9.9716,9.936,9.9644,148800.0
2010-09-02 12:30:00,14.0,14.04,13.99,14.01,179400.0,9.9644,9.9929,9.9573,9.9716,179400.0
2010-09-02 13:00:00,14.01,14.05,13.92,13.99,300200.0,9.9716,10.0,9.9075,9.9573,300200.0
2010-09-02 13:30:00,13.99,14.06,13.98,14.03,305000.0,9.9573,10.0071,9.9502,9.9858,305000.0
2010-09-02 14:00:00,14.03,14.06,14.0,14.03,269000.0,9.9858,10.0071,9.9644,9.9858,269000.0
2010-09-02 14:30:00,14.03,14.11,14.03,14.09,247800.0,9.9858,10.0427,9.9858,10.0285,247800.0
2010-09-02 15:00:00,14.09,14.13,14.06,14.12,276600.0,10.0285,10.057,10.0071,10.0498,276600.0
2010-09-02 15:30:00,14.11,14.12,14.07,14.08,669000.0,10.0427,10.0498,10.0143,10.0214,669000.0
2010-09-03 09:30:00,14.28,14.77,14.26,14.62,519400.0,10.1637,10.5125,10.1495,10.4057,519400.0
2010-09-03 10:00:00,14.62,14.62,14.19,14.25,447200.0,10.4057,10.4057,10.0997,10.1424,447200.0
2010-09-03 10:30:00,14.24,14.27,14.14,14.24,363400.0,10.1353,10.1566,10.0641,10.1353,363400.0
2010-09-03 11:00:00,14.24,14.31,14.19,14.28,160400.0,10.1353,10.1851,10.0997,10.1637,160400.0
2010-09-03 11:30:00,14.27,14.35,14.24,14.34,230400.0,10.1566,10.2136,10.1353,10.2064,230400.0
2010-09-03 12:00:00,14.34,14.37,14.33,14.33,167800.0,10.2064,10.2278,10.1993,10.1993,167800.0
2010-09-03 12:30:00,14.33,14.43,14.32,14.43,208400.0,10.1993,10.2705,10.1922,10.2705,208400.0
2010-09-03 13:00:00,14.43,14.51,14.42,14.47,391600.0,10.2705,10.3274,10.2634,10.299,391600.0
2010-09-03 13:30:00,14.47,14.51,14.46,14.5,194000.0,10.299,10.3274,10.2918,10.3203,194000.0
2010-09-03 14:00:00,14.5,14.5,14.44,14.49,245600.0,10.3203,10.3203,10.2776,10.3132,245600.0
2010-09-03 14:30:00,14.49,14.5,14.46,14.47,294600.0,10.3132,10.3203,10.2918,10.299,294600.0
2010-09-03 15:00:00,14.47,14.49,14.39,14.42,470800.0,10.299,10.3132,10.242,10.2634,470800.0
2010-09-03 15:30:00,14.42,14.46,14.37,14.44,521200.0,10.2634,10.2918,10.2278,10.2776,521200.0
2010-09-07 09:30:00,14.33,14.39,14.23,14.3,175400.0,10.1993,10.242,10.1281,10.178,175400.0
2010-09-07 10:00:00,14.3,14.34,14.13,14.15,734000.0,10.178,10.2064,10.057,10.0712,734000.0
2010-09-07 10:30:00,14.15,14.15,14.06,14.1,187800.0,10.0712,10.0712,10.0071,10.0356,187800.0
2010-09-07 11:00:00,14.1,14.12,14.03,14.1,266000.0,10.0356,10.0498,9.9858,10.0356,266000.0
2010-09-07 11:30:00,14.1,14.12,14.04,14.11,234000.0,10.0356,10.0498,9.9929,10.0427,234000.0
2010-09-07 12:00:00,14.11,14.15,14.07,14.08,151200.0,10.0427,10.0712,10.0143,10.0214,151200.0
2010-09-07 12:30:00,14.08,14.1,14.04,14.1,104200.0,10.0214,10.0356,9.9929,10.0356,104200.0
2010-09-07 13:00:00,14.1,14.13,14.04,14.04,144400.0,10.0356,10.057,9.9929,9.9929,144400.0
2010-09-07 13:30:00,14.04,14.08,14.03,14.06,135800.0,9.9929,10.0214,9.9858,10.0071,135800.0
2010-09-07 14:00:00,14.06,14.07,14.01,14.01,195400.0,10.0071,10.0143,9.9716,9.9716,195400.0
2010-09-07 14:30:00,14.01,14.03,13.93,13.96,258000.0,9.9716,9.9858,9.9146,9.936,258000.0
2010-09-07 15:00:00,13.95,14.0,13.93,13.99,231600.0,9.9289,9.9644,9.9146,9.9573,231600.0
2010-09-07 15:30:00,14.0,14.05,13.97,13.99,555200.0,9.9644,10.0,9.9431,9.9573,555200.0
2010-09-08 09:30:00,14.05,14.22,14.01,14.11,190400.0,10.0,10.121,9.9716,10.0427,190400.0
2010-09-08 10:00:00,14.12,14.16,13.86,14.05,234400.0,10.0498,10.0783,9.8648,10.0,234400.0
2010-09-08 10:30:00,14.06,14.2,14.03,14.18,204600.0,10.0071,10.1068,9.9858,10.0926,204600.0
2010-09-08 11:00:00,14.18,14.21,14.09,14.15,165800.0,10.0926,10.1139,10.0285,10.0712,165800.0
2010-09-08 11:30:00,14.16,14.2,14.08,14.08,541400.0,10.0783,10.1068,10.0214,10.0214,541400.0
2010-09-08 12:00:00,14.08,14.13,14.08,14.11,154000.0,10.0214,10.057,10.0214,10.0427,154000.0
2010-09-08 12:30:00,14.11,14.17,14.09,14.14,107800.0,10.0427,10.0854,10.0285,10.0641,107800.0
2010-09-08 13:00:00,14.14,14.15,14.11,14.14,89000.0,10.0641,10.0712,10.0427,10.0641,89000.0
2010-09-08 13:30:00,14.14,14.17,14.06,14.1,177000.0,10.0641,10.0854,10.0071,10.0356,177000.0
2010-09-08 14:00:00,14.1,14.1,14.04,14.05,243800.0,10.0356,10.0356,9.9929,10.0,243800.0
2010-09-08 14:30:00,14.06,14.12,14.04,14.09,100000.0,10.0071,10.0498,9.9929,10.0285,100000.0
2010-09-08 15:00:00,14.1,14.15,14.08,14.09,363200.0,10.0356,10.0712,10.0214,10.0285,363200.0
2010-09-08 15:30:00,14.09,14.13,14.0,14.06,699400.0,10.0285,10.057,9.9644,10.0071,699400.0
2010-09-09 09:30:00,14.29,14.34,14.15,14.19,169200.0,10.1708,10.2064,10.0712,10.0997,169200.0
2010-09-09 10:00:00,14.19,14.24,14.11,14.18,168200.0,10.0997,10.1353,10.0427,10.0926,168200.0
2010-09-09 10:30:00,14.18,14.18,14.13,14.13,116800.0,10.0926,10.0926,10.057,10.057,116800.0
2010-09-09 11:00:00,14.12,14.35,14.12,14.35,243800.0,10.0498,10.2136,10.0498,10.2136,243800.0
2010-09-09 11:30:00,14.35,14.35,14.27,14.28,124400.0,10.2136,10.2136,10.1566,10.1637,124400.0
2010-09-09 12:00:00,14.27,14.34,14.27,14.31,72200.0,10.1566,10.2064,10.1566,10.1851,72200.0
2010-09-09 12:30:00,14.31,14.31,14.18,14.18,99000.0,10.1851,10.1851,10.0926,10.0926,99000.0
2010-09-09 13:00:00,14.18,14.24,14.15,14.15,102600.0,10.0926,10.1353,10.0712,10.0712,102600.0
2010-09-09 13:30:00,14.15,14.22,14.13,14.18,151600.0,10.0712,10.121,10.057,10.0926,151600.0
2010-09-09 14:00:00,14.18,14.22,14.15,14.17,129400.0,10.0926,10.121,10.0712,10.0854,129400.0
2010-09-09 14:30:00,14.16,14.26,14.16,14.24,156000.0,10.0783,10.1495,10.0783,10.1353,156000.0
2010-09-09 15:00:00,14.25,14.28,14.23,14.27,180200.0,10.1424,10.1637,10.1281,10.1566,180200.0
2010-09-09 15:30:00,14.27,14.33,14.27,14.29,343200.0,10.1566,10.1993,10.1566,10.1708,343200.0
2010-09-10 09:30:00,14.38,14.49,14.36,14.47,476800.0,10.2349,10.3132,10.2207,10.299,476800.0
2010-09-10 10:00:00,14.47,14.5,14.43,14.49,345000.0,10.299,10.3203,10.2705,10.3132,345000.0
2010-09-10 10:30:00,14.49,14.5,14.4,14.4,834000.0,10.3132,10.3203,10.2491,10.2491,834000.0
2010-09-10 11:00:00,14.4,14.43,14.39,14.41,253400.0,10.2491,10.2705,10.242,10.2563,253400.0
2010-09-10 11:30:00,14.42,14.42,14.35,14.37,127800.0,10.2634,10.2634,10.2136,10.2278,127800.0
2010-09-10 12:00:00,14.37,14.41,14.31,14.38,136200.0,10.2278,10.2563,10.1851,10.2349,136200.0
2010-09-10 12:30:00,14.38,14.42,14.36,14.41,91000.0,10.2349,10.2634,10.2207,10.2563,91000.0
2010-09-10 13:00:00,14.4,14.42,14.38,14.38,117800.0,10.2491,10.2634,10.2349,10.2349,117800.0
2010-09-10 13:30:00,14.38,14.42,14.38,14.42,181200.0,10.2349,10.2634,10.2349,10.2634,181200.0
2010-09-10 14:00:00,14.42,14.45,14.36,14.43,334800.0,10.2634,10.2847,10.2207,10.2705,334800.0
2010-09-10 14:30:00,14.43,14.46,14.4,14.45,102400.0,10.2705,10.2918,10.2491,10.2847,102400.0
2010-09-10 15:00:00,14.45,14.45,14.37,14.43,144400.0,10.2847,10.2847,10.2278,10.2705,144400.0
2010-09-10 15:30:00,14.43,14.45,14.4,14.45,395200.0,10.2705,10.2847,10.2491,10.2847,395200.0
2010-09-13 09:30:00,14.65,14.88,14.63,14.69,735800.0,10.4271,10.5908,10.4128,10.4555,735800.0
2010-09-13 10:00:00,14.69,14.79,14.61,14.77,336000.0,10.4555,10.5267,10.3986,10.5125,336000.0
2010-09-13 10:30:00,14.77,14.85,14.75,14.76,271800.0,10.5125,10.5694,10.4982,10.5054,271800.0
2010-09-13 11:00:00,14.76,14.78,14.75,14.78,181400.0,10.5054,10.5196,10.4982,10.5196,181400.0
2010-09-13 11:30:00,14.78,14.84,14.75,14.81,183400.0,10.5196,10.5623,10.4982,10.541,183400.0
2010-09-13 12:00:00,14.81,14.84,14.72,14.77,218200.0,10.541,10.5623,10.4769,10.5125,218200.0
2010-09-13 12:30:00,14.78,14.8,14.73,14.76,155800.0,10.5196,10.5338,10.484,10.5054,155800.0
2010-09-13 13:00:00,14.75,14.8,14.74,14.76,119800.0,10.4982,10.5338,10.4911,10.5054,119800.0
2010-09-13 13:30:00,14.75,14.77,14.72,14.76,216600.0,10.4982,10.5125,10.4769,10.5054,216600.0
2010-09-13 14:00:00,14.76,14.77,14.72,14.77,192400.0,10.5054,10.5125,10.4769,10.5125,192400.0
2010-09-13 14:30:00,14.76,14.77,14.72,14.73,343000.0,10.5054,10.5125,10.4769,10.484,343000.0
2010-09-13 15:00:00,14.74,14.77,14.72,14.76,309400.0,10.4911,10.5125,10.4769,10.5054,309400.0
2010-09-13 15:30:00,14.76,14.8,14.74,14.78,568600.0,10.5054,10.5338,10.4911,10.5196,568600.0
2010-09-14 09:30:00,14.68,14.97,14.63,14.95,568800.0,10.4484,10.6548,10.4128,10.6406,568800.0
2010-09-14 10:00:00,14.94,15.17,14.9,15.15,597400.0,10.6335,10.7972,10.605,10.7829,597400.0
2010-09-14 10:30:00,15.16,15.23,15.11,15.18,269600.0,10.7901,10.8399,10.7545,10.8043,269600.0
2010-09-14 11:00:00,15.17,15.18,15.1,15.13,215400.0,10.7972,10.8043,10.7474,10.7687,215400.0
2010-09-14 11:30:00,15.13,15.13,15.06,15.09,217200.0,10.7687,10.7687,10.7189,10.7402,217200.0
2010-09-14 12:00:00,15.08,15.13,15.08,15.12,218600.0,10.7331,10.7687,10.7331,10.7616,218600.0
2010-09-14 12:30:00,15.12,15.15,15.1,15.1,142600.0,10.7616,10.7829,10.7474,10.7474,142600.0
2010-09-14 13:00:00,15.1,15.15,15.08,15.13,159200.0,10.7474,10.7829,10.7331,10.7687,159200.0
2010-09-14 13:30:00,15.13,15.13,14.97,15.0,338800.0,10.7687,10.7687,10.6548,10.6762,338800.0
2010-09-14 14:00:00,15.01,15.05,14.98,15.02,198600.0,10.6833,10.7118,10.662,10.6904,198600.0
2010-09-14 14:30:00,15.02,15.1,15.0,15.07,226800.0,10.6904,10.7474,10.6762,10.726,226800.0
2010-09-14 15:00:00,15.08,15.12,15.07,15.11,304800.0,10.7331,10.7616,10.726,10.7545,304800.0
2010-09-14 15:30:00,15.11,15.12,14.96,14.98,880400.0,10.7545,10.7616,10.6477,10.662,880400.0
2010-09-15 09:30:00,14.92,15.07,14.88,15.03,364800.0,10.6192,10.726,10.5908,10.6975,364800.0
2010-09-15 10:00:00,15.04,15.24,15.03,15.2,769600.0,10.7047,10.847,10.6975,10.8185,769600.0
2010-09-15 10:30:00,15.21,15.23,15.06,15.08,427400.0,10.8257,10.8399,10.7189,10.7331,427400.0
2010-09-15 11:00:00,15.08,15.14,14.97,15.14,172000.0,10.7331,10.7758,10.6548,10.7758,172000.0
2010-09-15 11:30:00,15.14,15.19,15.11,15.15,101000.0,10.7758,10.8114,10.7545,10.7829,101000.0
2010-09-15 12:00:00,15.15,15.19,14.99,15.0,431600.0,10.7829,10.8114,10.6691,10.6762,431600.0
2010-09-15 12:30:00,15.0,15.04,14.99,15.01,159600.0,10.6762,10.7047,10.6691,10.6833,159600.0
2010-09-15 13:00:00,15.01,15.04,14.94,14.94,563600.0,10.6833,10.7047,10.6335,10.6335,563600.0
2010-09-15 13:30:00,14.94,14.99,14.94,14.96,173800.0,10.6335,10.6691,10.6335,10.6477,173800.0
2010-09-15 14:00:00,14.97,14.99,14.94,14.99,142400.0,10.6548,10.6691,10.6335,10.6691,142400.0
2010-09-15 14:30:00,14.98,14.99,14.92,14.97,230000.0,10.662,10.6691,10.6192,10.6548,230000.0
2010-09-15 15:00:00,14.97,15.02,14.97,15.01,355600.0,10.6548,10.6904,10.6548,10.6833,355600.0
2010-09-15 15:30:00,15.01,15.02,14.95,14.98,540200.0,10.6833,10.6904,10.6406,10.662,540200.0
2010-09-16 09:30:00,14.95,15.15,14.95,15.03,213200.0,10.6406,10.7829,10.6406,10.6975,213200.0
2010-09-16 10:00:00,15.03,15.04,14.85,14.87,496200.0,10.6975,10.7047,10.5694,10.5837,496200.0
2010-09-16 10:30:00,14.87,14.9,14.79,14.87,339400.0,10.5837,10.605,10.5267,10.5837,339400.0
2010-09-16 11:00:00,14.88,14.93,14.84,14.86,83600.0,10.5908,10.6264,10.5623,10.5765,83600.0
2010-09-16 11:30:00,14.85,14.89,14.83,14.83,128800.0,10.5694,10.5979,10.5552,10.5552,128800.0
2010-09-16 12:00:00,14.83,14.83,14.74,14.74,189000.0,10.5552,10.5552,10.4911,10.4911,189000.0
2010-09-16 12:30:00,14.75,14.87,14.73,14.85,202400.0,10.4982,10.5837,10.484,10.5694,202400.0
2010-09-16 13:00:00,14.86,14.87,14.82,14.86,73200.0,10.5765,10.5837,10.5481,10.5765,73200.0
2010-09-16 13:30:00,14.85,14.85,14.8,14.82,97400.0,10.5694,10.5694,10.5338,10.5481,97400.0
2010-09-16 14:00:00,14.81,14.9,14.81,14.88,228800.0,10.541,10.605,10.541,10.5908,228800.0
2010-09-16 14:30:00,14.88,14.88,14.85,14.85,122200.0,10.5908,10.5908,10.5694,10.5694,122200.0
2010-09-16 15:00:00,14.85,14.93,14.84,14.93,246200.0,10.5694,10.6264,10.5623,10.6264,246200.0
2010-09-16 15:30:00,14.93,15.01,14.93,14.98,684800.0,10.6264,10.6833,10.6264,10.662,684800.0
2010-09-17 09:30:00,15.03,15.03,14.87,14.91,363400.0,10.6975,10.6975,10.5837,10.6121,363400.0
2010-09-17 10:00:00,14.9,15.08,14.87,15.04,218600.0,10.605,10.7331,10.5837,10.7047,218600.0
2010-09-17 10:30:00,15.04,15.06,14.97,15.01,182400.0,10.7047,10.7189,10.6548,10.6833,182400.0
2010-09-17 11:00:00,15.01,15.08,14.98,14.99,161000.0,10.6833,10.7331,10.662,10.6691,161000.0
2010-09-17 11:30:00,14.99,15.01,14.96,14.97,237200.0,10.6691,10.6833,10.6477,10.6548,237200.0
2010-09-17 12:00:00,14.97,15.01,14.97,15.01,299600.0,10.6548,10.6833,10.6548,10.6833,299600.0
2010-09-17 12:30:00,15.01,15.04,14.99,15.01,480400.0,10.6833,10.7047,10.6691,10.6833,480400.0
2010-09-17 13:00:00,15.01,15.03,14.94,14.96,317200.0,10.6833,10.6975,10.6335,10.6477,317200.0
2010-09-17 13:30:00,14.96,14.99,14.94,14.96,136600.0,10.6477,10.6691,10.6335,10.6477,136600.0
2010-09-17 14:00:00,14.96,14.99,14.94,14.99,157600.0,10.6477,10.6691,10.6335,10.6691,157600.0
2010-09-17 14:30:00,14.99,15.04,14.99,15.02,188400.0,10.6691,10.7047,10.6691,10.6904,188400.0
2010-09-17 15:00:00,15.02,15.02,14.99,15.0,280400.0,10.6904,10.6904,10.6691,10.6762,280400.0
2010-09-17 15:30:00,15.0,15.02,14.95,14.95,787800.0,10.6762,10.6904,10.6406,10.6406,787800.0
2010-09-20 09:30:00,15.04,15.05,14.87,14.99,255400.0,10.7047,10.7118,10.5837,10.6691,255400.0
2010-09-20 10:00:00,14.99,15.35,14.97,15.24,467200.0,10.6691,10.9253,10.6548,10.847,467200.0
2010-09-20 10:30:00,15.24,15.35,15.17,15.34,265600.0,10.847,10.9253,10.7972,10.9182,265600.0
2010-09-20 11:00:00,15.33,15.4,15.32,15.34,185800.0,10.9111,10.9609,10.9039,10.9182,185800.0
2010-09-20 11:30:00,15.34,15.38,15.3,15.31,129600.0,10.9182,10.9466,10.8897,10.8968,129600.0
2010-09-20 12:00:00,15.33,15.41,15.31,15.32,180800.0,10.9111,10.968,10.8968,10.9039,180800.0
2010-09-20 12:30:00,15.33,15.4,15.3,15.38,120400.0,10.9111,10.9609,10.8897,10.9466,120400.0
2010-09-20 13:00:00,15.4,15.42,15.34,15.38,56400.0,10.9609,10.9751,10.9182,10.9466,56400.0
2010-09-20 13:30:00,15.38,15.44,15.37,15.38,153400.0,10.9466,10.9894,10.9395,10.9466,153400.0
2010-09-20 14:00:00,15.37,15.45,15.35,15.44,78000.0,10.9395,10.9965,10.9253,10.9894,78000.0
2010-09-20 14:30:00,15.43,15.63,15.42,15.56,384200.0,10.9822,11.1246,10.9751,11.0748,384200.0
2010-09-20 15:00:00,15.56,15.64,15.55,15.59,589200.0,11.0748,11.1317,11.0676,11.0961,589200.0
2010-09-20 15:30:00,15.59,15.65,15.58,15.6,1245600.0,11.0961,11.1388,11.089,11.1032,1245600.0
2010-09-21 09:30:00,15.65,15.65,15.36,15.36,565000.0,11.1388,11.1388,10.9324,10.9324,565000.0
2010-09-21 10:00:00,15.37,15.43,15.36,15.38,403800.0,10.9395,10.9822,10.9324,10.9466,403800.0
2010-09-21 10:30:00,15.38,15.49,15.38,15.47,528600.0,10.9466,11.0249,10.9466,11.0107,528600.0
2010-09-21 11:00:00,15.47,15.49,15.41,15.41,147400.0,11.0107,11.0249,10.968,10.968,147400.0
2010-09-21 11:30:00,15.41,15.48,15.35,15.47,174400.0,10.968,11.0178,10.9253,11.0107,174400.0
2010-09-21 12:00:00,15.46,15.49,15.42,15.42,80600.0,11.0036,11.0249,10.9751,10.9751,80600.0
2010-09-21 12:30:00,15.42,15.47,15.42,15.45,71600.0,10.9751,11.0107,10.9751,10.9965,71600.0
2010-09-21 13:00:00,15.45,15.45,15.37,15.37,184000.0,10.9965,10.9965,10.9395,10.9395,184000.0
2010-09-21 13:30:00,15.38,15.38,15.31,15.36,135000.0,10.9466,10.9466,10.8968,10.9324,135000.0
2010-09-21 14:00:00,15.37,15.48,15.31,15.43,480200.0,10.9395,11.0178,10.8968,10.9822,480200.0
2010-09-21 14:30:00,15.43,15.51,15.39,15.43,347200.0,10.9822,11.0392,10.9538,10.9822,347200.0
2010-09-21 15:00:00,15.43,15.46,15.36,15.4,280800.0,10.9822,11.0036,10.9324,10.9609,280800.0
2010-09-21 15:30:00,15.39,15.42,15.29,15.4,535000.0,10.9538,10.9751,10.8826,10.9609,535000.0
2010-09-22 09:30:00,15.3,15.5,15.28,15.35,542800.0,10.8897,11.0321,10.8755,10.9253,542800.0
2010-09-22 10:00:00,15.34,15.34,15.14,15.17,290800.0,10.9182,10.9182,10.7758,10.7972,290800.0
2010-09-22 10:30:00,15.15,15.2,15.08,15.14,267000.0,10.7829,10.8185,10.7331,10.7758,267000.0
2010-09-22 11:00:00,15.14,15.22,15.12,15.2,168200.0,10.7758,10.8328,10.7616,10.8185,168200.0
2010-09-22 11:30:00,15.2,15.21,15.06,15.11,201800.0,10.8185,10.8257,10.7189,10.7545,201800.0
2010-09-22 12:00:00,15.11,15.2,15.08,15.19,85200.0,10.7545,10.8185,10.7331,10.8114,85200.0
2010-09-22 12:30:00,15.19,15.21,15.11,15.11,118800.0,10.8114,10.8257,10.7545,10.7545,118800.0
2010-09-22 13:00:00,15.11,15.15,15.05,15.15,177200.0,10.7545,10.7829,10.7118,10.7829,177200.0
2010-09-22 13:30:00,15.14,15.23,15.14,15.22,109200.0,10.7758,10.8399,10.7758,10.8328,109200.0
2010-09-22 14:00:00,15.22,15.31,15.22,15.29,291000.0,10.8328,10.8968,10.8328,10.8826,291000.0
2010-09-22 14:30:00,15.29,15.4,15.29,15.4,363000.0,10.8826,10.9609,10.8826,10.9609,363000.0
2010-09-22 15:00:00,15.4,15.44,15.3,15.31,443600.0,10.9609,10.9894,10.8897,10.8968,443600.0
2010-09-22 15:30:00,15.3,15.42,15.29,15.4,645000.0,10.8897,10.9751,10.8826,10.9609,645000.0
2010-09-23 09:30:00,15.31,15.59,15.31,15.44,364600.0,10.8968,11.0961,10.8968,10.9894,364600.0
2010-09-23 10:00:00,15.46,15.57,15.43,15.48,605200.0,11.0036,11.0819,10.9822,11.0178,605200.0
2010-09-23 10:30:00,15.5,15.64,15.47,15.53,429200.0,11.0321,11.1317,11.0107,11.0534,429200.0
2010-09-23 11:00:00,15.53,15.72,15.51,15.7,262000.0,11.0534,11.1886,11.0392,11.1744,262000.0
2010-09-23 11:30:00,15.71,15.74,15.6,15.64,268600.0,11.1815,11.2029,11.1032,11.1317,268600.0
2010-09-23 12:00:00,15.63,15.65,15.52,15.53,161600.0,11.1246,11.1388,11.0463,11.0534,161600.0
2010-09-23 12:30:00,15.55,15.59,15.52,15.55,183600.0,11.0676,11.0961,11.0463,11.0676,183600.0
2010-09-23 13:00:00,15.55,15.66,15.55,15.6,126000.0,11.0676,11.1459,11.0676,11.1032,126000.0
2010-09-23 13:30:00,15.6,15.62,15.53,15.56,138200.0,11.1032,11.1175,11.0534,11.0748,138200.0
2010-09-23 14:00:00,15.55,15.61,15.55,15.56,126000.0,11.0676,11.1104,11.0676,11.0748,126000.0
2010-09-23 14:30:00,15.56,15.6,15.44,15.46,239200.0,11.0748,11.1032,10.9894,11.0036,239200.0
2010-09-23 15:00:00,15.46,15.47,15.36,15.36,393200.0,11.0036,11.0107,10.9324,10.9324,393200.0
2010-09-23 15:30:00,15.36,15.38,15.31,15.36,479200.0,10.9324,10.9466,10.8968,10.9324,479200.0
2010-09-24 09:30:00,15.6,15.72,15.55,15.63,203000.0,11.1032,11.1886,11.0676,11.1246,203000.0
2010-09-24 10:00:00,15.61,15.67,15.47,15.49,250000.0,11.1104,11.1531,11.0107,11.0249,250000.0
2010-09-24 10:30:00,15.49,15.51,15.45,15.49,318800.0,11.0249,11.0392,10.9965,11.0249,318800.0
2010-09-24 11:00:00,15.49,15.52,15.47,15.49,276600.0,11.0249,11.0463,11.0107,11.0249,276600.0
2010-09-24 11:30:00,15.49,15.51,15.43,15.5,132000.0,11.0249,11.0392,10.9822,11.0321,132000.0
2010-09-24 12:00:00,15.49,15.58,15.46,15.58,133400.0,11.0249,11.089,11.0036,11.089,133400.0
2010-09-24 12:30:00,15.58,15.7,15.57,15.69,159400.0,11.089,11.1744,11.0819,11.1673,159400.0
2010-09-24 13:00:00,15.69,15.7,15.61,15.7,80200.0,11.1673,11.1744,11.1104,11.1744,80200.0
2010-09-24 13:30:00,15.7,15.76,15.7,15.74,106400.0,11.1744,11.2171,11.1744,11.2029,106400.0
2010-09-24 14:00:00,15.74,15.74,15.67,15.72,195800.0,11.2029,11.2029,11.1531,11.1886,195800.0
2010-09-24 14:30:00,15.71,15.78,15.68,15.77,352200.0,11.1815,11.2313,11.1602,11.2242,352200.0
2010-09-24 15:00:00,15.77,15.81,15.73,15.78,211200.0,11.2242,11.2527,11.1958,11.2313,211200.0
2010-09-24 15:30:00,15.78,15.89,15.78,15.84,670600.0,11.2313,11.3096,11.2313,11.2741,670600.0
2010-09-27 09:30:00,15.83,15.83,15.52,15.63,304800.0,11.2669,11.2669,11.0463,11.1246,304800.0
2010-09-27 10:00:00,15.63,15.67,15.55,15.61,290800.0,11.1246,11.1531,11.0676,11.1104,290800.0
2010-09-27 10:30:00,15.63,15.77,15.6,15.74,229800.0,11.1246,11.2242,11.1032,11.2029,229800.0
2010-09-27 11:00:00,15.74,15.76,15.65,15.72,126600.0,11.2029,11.2171,11.1388,11.1886,126600.0
2010-09-27 11:30:00,15.73,15.78,15.68,15.78,114000.0,11.1958,11.2313,11.1602,11.2313,114000.0
2010-09-27 12:00:00,15.78,15.8,15.71,15.72,64200.0,11.2313,11.2456,11.1815,11.1886,64200.0
2010-09-27 12:30:00,15.72,15.74,15.7,15.7,134600.0,11.1886,11.2029,11.1744,11.1744,134600.0
2010-09-27 13:00:00,15.7,15.79,15.7,15.79,148600.0,11.1744,11.2385,11.1744,11.2385,148600.0
2010-09-27 13:30:00,15.79,15.93,15.79,15.93,212800.0,11.2385,11.3381,11.2385,11.3381,212800.0
2010-09-27 14:00:00,15.93,15.96,15.88,15.95,183600.0,11.3381,11.3595,11.3025,11.3523,183600.0
2010-09-27 14:30:00,15.95,15.96,15.9,15.9,165600.0,11.3523,11.3595,11.3168,11.3168,165600.0
2010-09-27 15:00:00,15.9,15.95,15.89,15.92,171800.0,11.3168,11.3523,11.3096,11.331,171800.0
2010-09-27 15:30:00,15.92,15.92,15.8,15.84,399400.0,11.331,11.331,11.2456,11.2741,399400.0
2010-09-28 09:30:00,15.85,15.95,15.69,15.81,157600.0,11.2812,11.3523,11.1673,11.2527,157600.0
2010-09-28 10:00:00,15.82,15.84,15.49,15.56,555600.0,11.2598,11.2741,11.0249,11.0748,555600.0
2010-09-28 10:30:00,15.55,15.68,15.55,15.67,145800.0,11.0676,11.1602,11.0676,11.1531,145800.0
2010-09-28 11:00:00,15.67,15.73,15.6,15.69,197800.0,11.1531,11.1958,11.1032,11.1673,197800.0
2010-09-28 11:30:00,15.69,15.78,15.68,15.72,208200.0,11.1673,11.2313,11.1602,11.1886,208200.0
2010-09-28 12:00:00,15.73,15.79,15.69,15.74,166600.0,11.1958,11.2385,11.1673,11.2029,166600.0
2010-09-28 12:30:00,15.74,15.83,15.72,15.81,149600.0,11.2029,11.2669,11.1886,11.2527,149600.0
2010-09-28 13:00:00,15.81,15.83,15.74,15.77,75400.0,11.2527,11.2669,11.2029,11.2242,75400.0
2010-09-28 13:30:00,15.78,15.83,15.76,15.81,144000.0,11.2313,11.2669,11.2171,11.2527,144000.0
2010-09-28 14:00:00,15.8,15.86,15.78,15.78,137400.0,11.2456,11.2883,11.2313,11.2313,137400.0
2010-09-28 14:30:00,15.77,15.79,15.7,15.74,147800.0,11.2242,11.2385,11.1744,11.2029,147800.0
2010-09-28 15:00:00,15.75,15.83,15.72,15.8,190400.0,11.21,11.2669,11.1886,11.2456,190400.0
2010-09-28 15:30:00,15.8,15.88,15.78,15.81,607400.0,11.2456,11.3025,11.2313,11.2527,607400.0
2010-09-29 09:30:00,15.59,15.95,15.59,15.79,311800.0,11.0961,11.3523,11.0961,11.2385,311800.0
2010-09-29 10:00:00,15.78,15.84,15.63,15.74,309200.0,11.2313,11.2741,11.1246,11.2029,309200.0
2010-09-29 10:30:00,15.73,15.8,15.65,15.7,205200.0,11.1958,11.2456,11.1388,11.1744,205200.0
2010-09-29 11:00:00,15.7,15.77,15.69,15.73,186800.0,11.1744,11.2242,11.1673,11.1958,186800.0
2010-09-29 11:30:00,15.72,15.87,15.7,15.87,228600.0,11.1886,11.2954,11.1744,11.2954,228600.0
2010-09-29 12:00:00,15.87,16.12,15.87,16.11,384200.0,11.2954,11.4733,11.2954,11.4662,384200.0
2010-09-29 12:30:00,16.1,16.19,16.1,16.14,424600.0,11.4591,11.5232,11.4591,11.4876,424600.0
2010-09-29 13:00:00,16.14,16.18,16.13,16.16,208600.0,11.4876,11.516,11.4805,11.5018,208600.0
2010-09-29 13:30:00,16.15,16.15,16.04,16.12,531200.0,11.4947,11.4947,11.4164,11.4733,531200.0
2010-09-29 14:00:00,16.11,16.16,16.09,16.12,285800.0,11.4662,11.5018,11.452,11.4733,285800.0
2010-09-29 14:30:00,16.12,16.18,16.08,16.15,286200.0,11.4733,11.516,11.4449,11.4947,286200.0
2010-09-29 15:00:00,16.15,16.15,16.07,16.15,455400.0,11.4947,11.4947,11.4378,11.4947,455400.0
2010-09-29 15:30:00,16.14,16.23,16.12,16.23,1021200.0,11.4876,11.5516,11.4733,11.5516,1021200.0
2010-09-30 09:30:00,16.35,16.65,16.25,16.31,695800.0,11.637,11.8506,11.5659,11.6086,695800.0
2010-09-30 10:00:00,16.31,16.65,16.3,16.56,734600.0,11.6086,11.8506,11.6015,11.7865,734600.0
2010-09-30 10:30:00,16.56,16.69,16.52,16.57,571800.0,11.7865,11.879,11.758,11.7936,571800.0
2010-09-30 11:00:00,16.56,16.61,16.21,16.21,852200.0,11.7865,11.8221,11.5374,11.5374,852200.0
2010-09-30 11:30:00,16.21,16.27,16.15,16.17,239400.0,11.5374,11.5801,11.4947,11.5089,239400.0
2010-09-30 12:00:00,16.17,16.18,16.07,16.07,270000.0,11.5089,11.516,11.4378,11.4378,270000.0
2010-09-30 12:30:00,16.07,16.2,16.07,16.14,337600.0,11.4378,11.5303,11.4378,11.4876,337600.0
2010-09-30 13:00:00,16.14,16.22,16.14,16.22,181600.0,11.4876,11.5445,11.4876,11.5445,181600.0
2010-09-30 13:30:00,16.22,16.23,16.11,16.11,275400.0,11.5445,11.5516,11.4662,11.4662,275400.0
2010-09-30 14:00:00,16.11,16.12,15.97,15.99,641600.0,11.4662,11.4733,11.3666,11.3808,641600.0
2010-09-30 14:30:00,15.99,16.1,15.97,16.05,510400.0,11.3808,11.4591,11.3666,11.4235,510400.0
2010-09-30 15:00:00,16.04,16.05,15.96,16.0,515400.0,11.4164,11.4235,11.3595,11.3879,515400.0
2010-09-30 15:30:00,16.0,16.02,15.85,15.86,1344200.0,11.3879,11.4022,11.2812,11.2883,1344200.0
2010-10-01 09:30:00,16.07,16.08,15.81,15.88,410600.0,11.4378,11.4449,11.2527,11.3025,410600.0
2010-10-01 10:00:00,15.88,16.06,15.86,16.02,966000.0,11.3025,11.4306,11.2883,11.4022,966000.0
2010-10-01 10:30:00,16.02,16.02,15.85,15.88,536000.0,11.4022,11.4022,11.2812,11.3025,536000.0
2010-10-01 11:00:00,15.9,15.94,15.78,15.79,273600.0,11.3168,11.3452,11.2313,11.2385,273600.0
2010-10-01 11:30:00,15.78,15.9,15.78,15.88,197800.0,11.2313,11.3168,11.2313,11.3025,197800.0
2010-10-01 12:00:00,15.89,15.9,15.85,15.87,153000.0,11.3096,11.3168,11.2812,11.2954,153000.0
2010-10-01 12:30:00,15.87,15.87,15.81,15.85,171000.0,11.2954,11.2954,11.2527,11.2812,171000.0
2010-10-01 13:00:00,15.86,15.9,15.86,15.88,210000.0,11.2883,11.3168,11.2883,11.3025,210000.0
2010-10-01 13:30:00,15.88,15.89,15.83,15.88,242200.0,11.3025,11.3096,11.2669,11.3025,242200.0
2010-10-01 14:00:00,15.88,15.98,15.88,15.95,354600.0,11.3025,11.3737,11.3025,11.3523,354600.0
2010-10-01 14:30:00,15.94,15.97,15.86,15.88,319800.0,11.3452,11.3666,11.2883,11.3025,319800.0
2010-10-01 15:00:00,15.88,15.94,15.78,15.79,552600.0,11.3025,11.3452,11.2313,11.2385,552600.0
2010-10-01 15:30:00,15.79,15.81,15.72,15.75,1004600.0,11.2385,11.2527,11.1886,11.21,1004600.0
2010-10-04 09:30:00,15.74,15.99,15.69,15.78,533200.0,11.2029,11.3808,11.1673,11.2313,533200.0
2010-10-04 10:00:00,15.79,16.02,15.72,15.96,299000.0,11.2385,11.4022,11.1886,11.3595,299000.0
2010-10-04 10:30:00,15.96,16.0,15.9,15.92,155800.0,11.3595,11.3879,11.3168,11.331,155800.0
2010-10-04 11:00:00,15.92,15.92,15.6,15.67,237000.0,11.331,11.331,11.1032,11.1531,237000.0
2010-10-04 11:30:00,15.66,15.77,15.56,15.57,164600.0,11.1459,11.2242,11.0748,11.0819,164600.0
2010-10-04 12:00:00,15.58,15.64,15.52,15.58,174200.0,11.089,11.1317,11.0463,11.089,174200.0
2010-10-04 12:30:00,15.59,15.62,15.56,15.61,157800.0,11.0961,11.1175,11.0748,11.1104,157800.0
2010-10-04 13:00:00,15.62,15.69,15.6,15.67,110200.0,11.1175,11.1673,11.1032,11.1531,110200.0
2010-10-04 13:30:00,15.67,15.68,15.61,15.68,99200.0,11.1531,11.1602,11.1104,11.1602,99200.0
2010-10-04 14:00:00,15.69,15.71,15.67,15.71,179600.0,11.1673,11.1815,11.1531,11.1815,179600.0
2010-10-04 14:30:00,15.7,15.71,15.66,15.69,208000.0,11.1744,11.1815,11.1459,11.1673,208000.0
2010-10-04 15:00:00,15.69,15.76,15.68,15.71,421600.0,11.1673,11.2171,11.1602,11.1815,421600.0
2010-10-04 15:30:00,15.71,15.72,15.69,15.72,584400.0,11.1815,11.1886,11.1673,11.1886,584400.0
2010-10-05 09:30:00,15.92,15.96,15.69,15.79,347000.0,11.331,11.3595,11.1673,11.2385,347000.0
2010-10-05 10:00:00,15.78,15.89,15.69,15.84,430800.0,11.2313,11.3096,11.1673,11.2741,430800.0
2010-10-05 10:30:00,15.84,15.93,15.84,15.87,321600.0,11.2741,11.3381,11.2741,11.2954,321600.0
2010-10-05 11:00:00,15.87,15.88,15.79,15.83,470200.0,11.2954,11.3025,11.2385,11.2669,470200.0
2010-10-05 11:30:00,15.83,15.99,15.81,15.97,307600.0,11.2669,11.3808,11.2527,11.3666,307600.0
2010-10-05 12:00:00,15.97,16.0,15.94,15.97,257800.0,11.3666,11.3879,11.3452,11.3666,257800.0
2010-10-05 12:30:00,15.97,16.0,15.97,15.99,233800.0,11.3666,11.3879,11.3666,11.3808,233800.0
2010-10-05 13:00:00,15.99,16.05,15.97,15.97,258200.0,11.3808,11.4235,11.3666,11.3666,258200.0
2010-10-05 13:30:00,15.97,15.98,15.9,15.9,196200.0,11.3666,11.3737,11.3168,11.3168,196200.0
2010-10-05 14:00:00,15.9,16.0,15.9,16.0,477800.0,11.3168,11.3879,11.3168,11.3879,477800.0
2010-10-05 14:30:00,15.99,16.04,15.96,16.03,203400.0,11.3808,11.4164,11.3595,11.4093,203400.0
2010-10-05 15:00:00,16.03,16.08,16.0,16.04,384400.0,11.4093,11.4449,11.3879,11.4164,384400.0
2010-10-05 15:30:00,16.04,16.06,16.0,16.0,474600.0,11.4164,11.4306,11.3879,11.3879,474600.0
2010-10-06 09:30:00,15.93,16.04,15.83,15.92,219200.0,11.3381,11.4164,11.2669,11.331,219200.0
2010-10-06 10:00:00,15.92,16.0,15.86,15.92,191200.0,11.331,11.3879,11.2883,11.331,191200.0
2010-10-06 10:30:00,15.92,15.92,15.83,15.88,93000.0,11.331,11.331,11.2669,11.3025,93000.0
2010-10-06 11:00:00,15.88,15.9,15.84,15.88,73000.0,11.3025,11.3168,11.2741,11.3025,73000.0
2010-10-06 11:30:00,15.88,15.93,15.87,15.89,87200.0,11.3025,11.3381,11.2954,11.3096,87200.0
2010-10-06 12:00:00,15.89,15.93,15.86,15.87,81000.0,11.3096,11.3381,11.2883,11.2954,81000.0
2010-10-06 12:30:00,15.87,15.88,15.78,15.8,93200.0,11.2954,11.3025,11.2313,11.2456,93200.0
2010-10-06 13:00:00,15.8,15.8,15.72,15.73,124200.0,11.2456,11.2456,11.1886,11.1958,124200.0
2010-10-06 13:30:00,15.74,15.8,15.72,15.79,98600.0,11.2029,11.2456,11.1886,11.2385,98600.0
2010-10-06 14:00:00,15.79,15.81,15.74,15.78,131000.0,11.2385,11.2527,11.2029,11.2313,131000.0
2010-10-06 14:30:00,15.78,15.86,15.76,15.84,112000.0,11.2313,11.2883,11.2171,11.2741,112000.0
2010-10-06 15:00:00,15.84,15.86,15.79,15.84,126800.0,11.2741,11.2883,11.2385,11.2741,126800.0
2010-10-06 15:30:00,15.84,15.85,15.78,15.84,312400.0,11.2741,11.2812,11.2313,11.2741,312400.0
2010-10-07 09:30:00,15.86,16.03,15.79,15.96,257600.0,11.2883,11.4093,11.2385,11.3595,257600.0
2010-10-07 10:00:00,15.95,16.09,15.94,16.08,152400.0,11.3523,11.452,11.3452,11.4449,152400.0
2010-10-07 10:30:00,16.08,16.09,15.95,16.01,124400.0,11.4449,11.452,11.3523,11.395,124400.0
2010-10-07 11:00:00,16.0,16.07,15.93,16.06,214200.0,11.3879,11.4378,11.3381,11.4306,214200.0
2010-10-07 11:30:00,16.06,16.09,15.94,15.97,104600.0,11.4306,11.452,11.3452,11.3666,104600.0
2010-10-07 12:00:00,15.97,15.98,15.9,15.93,85200.0,11.3666,11.3737,11.3168,11.3381,85200.0
2010-10-07 12:30:00,15.92,15.92,15.81,15.84,119600.0,11.331,11.331,11.2527,11.2741,119600.0
2010-10-07 13:00:00,15.85,15.94,15.85,15.86,115800.0,11.2812,11.3452,11.2812,11.2883,115800.0
2010-10-07 13:30:00,15.87,15.88,15.8,15.86,155600.0,11.2954,11.3025,11.2456,11.2883,155600.0
2010-10-07 14:00:00,15.86,15.9,15.82,15.86,332000.0,11.2883,11.3168,11.2598,11.2883,332000.0
2010-10-07 14:30:00,15.87,15.88,15.81,15.84,195800.0,11.2954,11.3025,11.2527,11.2741,195800.0
2010-10-07 15:00:00,15.85,15.86,15.78,15.79,340800.0,11.2812,11.2883,11.2313,11.2385,340800.0
2010-10-07 15:30:00,15.79,15.86,15.78,15.81,561000.0,11.2385,11.2883,11.2313,11.2527,561000.0
2010-10-08 09:30:00,15.76,15.9,15.76,15.9,200200.0,11.2171,11.3168,11.2171,11.3168,200200.0
2010-10-08 10:00:00,15.9,15.91,15.61,15.61,164600.0,11.3168,11.3239,11.1104,11.1104,164600.0
2010-10-08 10:30:00,15.61,15.79,15.58,15.78,177000.0,11.1104,11.2385,11.089,11.2313,177000.0
2010-10-08 11:00:00,15.78,15.82,15.72,15.81,135200.0,11.2313,11.2598,11.1886,11.2527,135200.0
2010-10-08 11:30:00,15.82,15.97,15.82,15.96,267600.0,11.2598,11.3666,11.2598,11.3595,267600.0
2010-10-08 12:00:00,15.96,15.96,15.83,15.83,109400.0,11.3595,11.3595,11.2669,11.2669,109400.0
2010-10-08 12:30:00,15.83,15.9,15.83,15.89,142200.0,11.2669,11.3168,11.2669,11.3096,142200.0
2010-10-08 13:00:00,15.9,15.93,15.85,15.92,84600.0,11.3168,11.3381,11.2812,11.331,84600.0
2010-10-08 13:30:00,15.91,15.92,15.85,15.86,65200.0,11.3239,11.331,11.2812,11.2883,65200.0
2010-10-08 14:00:00,15.86,15.88,15.83,15.84,122600.0,11.2883,11.3025,11.2669,11.2741,122600.0
2010-10-08 14:30:00,15.84,15.88,15.84,15.86,93800.0,11.2741,11.3025,11.2741,11.2883,93800.0
2010-10-08 15:00:00,15.86,15.91,15.85,15.89,126400.0,11.2883,11.3239,11.2812,11.3096,126400.0
2010-10-08 15:30:00,15.89,15.91,15.81,15.81,420800.0,11.3096,11.3239,11.2527,11.2527,420800.0
2010-10-11 09:30:00,15.81,16.36,15.81,16.34,667200.0,11.2527,11.6442,11.2527,11.6299,667200.0
2010-10-11 10:00:00,16.35,16.41,16.28,16.38,414000.0,11.637,11.6797,11.5872,11.6584,414000.0
2010-10-11 10:30:00,16.39,16.45,16.32,16.43,413200.0,11.6655,11.7082,11.6157,11.694,413200.0
2010-10-11 11:00:00,16.43,16.5,16.36,16.5,256200.0,11.694,11.7438,11.6442,11.7438,256200.0
2010-10-11 11:30:00,16.5,16.65,16.49,16.61,451200.0,11.7438,11.8506,11.7367,11.8221,451200.0
2010-10-11 12:00:00,16.6,16.65,16.6,16.63,274600.0,11.815,11.8506,11.815,11.8363,274600.0
2010-10-11 12:30:00,16.63,16.75,16.63,16.75,473400.0,11.8363,11.9217,11.8363,11.9217,473400.0
2010-10-11 13:00:00,16.75,16.75,16.63,16.68,379600.0,11.9217,11.9217,11.8363,11.8719,379600.0
2010-10-11 13:30:00,16.68,16.86,16.68,16.78,345400.0,11.8719,12.0,11.8719,11.9431,345400.0
2010-10-11 14:00:00,16.78,16.78,16.68,16.71,297400.0,11.9431,11.9431,11.8719,11.8933,297400.0
2010-10-11 14:30:00,16.72,16.85,16.72,16.79,275600.0,11.9004,11.9929,11.9004,11.9502,275600.0
2010-10-11 15:00:00,16.79,16.81,16.65,16.66,376000.0,11.9502,11.9644,11.8506,11.8577,376000.0
2010-10-11 15:30:00,16.66,16.68,16.5,16.58,945000.0,11.8577,11.8719,11.7438,11.8007,945000.0
2010-10-12 09:30:00,16.56,16.7,16.38,16.46,673400.0,11.7865,11.8862,11.6584,11.7153,673400.0
2010-10-12 10:00:00,16.45,16.63,16.45,16.5,494600.0,11.7082,11.8363,11.7082,11.7438,494600.0
2010-10-12 10:30:00,16.5,16.63,16.47,16.61,408000.0,11.7438,11.8363,11.7225,11.8221,408000.0
2010-10-12 11:00:00,16.61,16.68,16.57,16.61,378600.0,11.8221,11.8719,11.7936,11.8221,378600.0
2010-10-12 11:30:00,16.61,16.62,16.52,16.54,258400.0,11.8221,11.8292,11.758,11.7723,258400.0
2010-10-12 12:00:00,16.55,16.59,16.5,16.5,162000.0,11.7794,11.8079,11.7438,11.7438,162000.0
2010-10-12 12:30:00,16.5,16.55,16.5,16.52,129800.0,11.7438,11.7794,11.7438,11.758,129800.0
2010-10-12 13:00:00,16.52,16.54,16.5,16.53,130400.0,11.758,11.7723,11.7438,11.7652,130400.0
2010-10-12 13:30:00,16.53,16.54,16.5,16.53,137400.0,11.7652,11.7723,11.7438,11.7652,137400.0
2010-10-12 14:00:00,16.53,16.65,16.5,16.64,547600.0,11.7652,11.8506,11.7438,11.8434,547600.0
2010-10-12 14:30:00,16.64,16.68,16.57,16.67,379600.0,11.8434,11.8719,11.7936,11.8648,379600.0
2010-10-12 15:00:00,16.68,16.91,16.63,16.9,497400.0,11.8719,12.0356,11.8363,12.0285,497400.0
2010-10-12 15:30:00,16.9,16.96,16.78,16.79,1108800.0,12.0285,12.0712,11.9431,11.9502,1108800.0
2010-10-13 09:30:00,16.94,17.0,16.76,16.95,640600.0,12.057,12.0997,11.9289,12.0641,640600.0
2010-10-13 10:00:00,16.95,16.96,16.66,16.72,392200.0,12.0641,12.0712,11.8577,11.9004,392200.0
2010-10-13 10:30:00,16.72,16.8,16.62,16.8,284600.0,11.9004,11.9573,11.8292,11.9573,284600.0
2010-10-13 11:00:00,16.8,16.86,16.77,16.85,211200.0,11.9573,12.0,11.936,11.9929,211200.0
2010-10-13 11:30:00,16.85,16.99,16.85,16.99,204200.0,11.9929,12.0926,11.9929,12.0926,204200.0
2010-10-13 12:00:00,16.99,17.13,16.98,17.13,227600.0,12.0926,12.1922,12.0854,12.1922,227600.0
2010-10-13 12:30:00,17.13,17.25,17.13,17.24,365800.0,12.1922,12.2776,12.1922,12.2705,365800.0
2010-10-13 13:00:00,17.24,17.31,17.23,17.23,514800.0,12.2705,12.3203,12.2634,12.2634,514800.0
2010-10-13 13:30:00,17.24,17.28,17.21,17.24,261000.0,12.2705,12.299,12.2491,12.2705,261000.0
2010-10-13 14:00:00,17.24,17.29,17.21,17.24,254600.0,12.2705,12.3061,12.2491,12.2705,254600.0
2010-10-13 14:30:00,17.24,17.28,17.14,17.15,474800.0,12.2705,12.299,12.1993,12.2064,474800.0
2010-10-13 15:00:00,17.15,17.18,17.05,17.05,727600.0,12.2064,12.2278,12.1353,12.1353,727600.0
2010-10-13 15:30:00,17.05,17.09,17.01,17.04,712200.0,12.1353,12.1637,12.1068,12.1281,712200.0
2010-10-14 09:30:00,16.96,17.03,16.79,16.79,455400.0,12.0712,12.121,11.9502,11.9502,455400.0
2010-10-14 10:00:00,16.79,16.91,16.75,16.77,330000.0,11.9502,12.0356,11.9217,11.936,330000.0
2010-10-14 10:30:00,16.76,16.81,16.73,16.78,212400.0,11.9289,11.9644,11.9075,11.9431,212400.0
2010-10-14 11:00:00,16.78,16.79,16.7,16.7,131200.0,11.9431,11.9502,11.8862,11.8862,131200.0
2010-10-14 11:30:00,16.71,16.74,16.64,16.69,139000.0,11.8933,11.9146,11.8434,11.879,139000.0
2010-10-14 12:00:00,16.7,16.73,16.63,16.66,103000.0,11.8862,11.9075,11.8363,11.8577,103000.0
2010-10-14 12:30:00,16.66,16.72,16.64,16.72,84800.0,11.8577,11.9004,11.8434,11.9004,84800.0
2010-10-14 13:00:00,16.72,16.74,16.63,16.64,109200.0,11.9004,11.9146,11.8363,11.8434,109200.0
2010-10-14 13:30:00,16.64,16.72,16.64,16.71,69200.0,11.8434,11.9004,11.8434,11.8933,69200.0
2010-10-14 14:00:00,16.71,16.72,16.62,16.64,129400.0,11.8933,11.9004,11.8292,11.8434,129400.0
2010-10-14 14:30:00,16.63,16.65,16.57,16.58,159400.0,11.8363,11.8506,11.7936,11.8007,159400.0
2010-10-14 15:00:00,16.58,16.61,16.52,16.58,203000.0,11.8007,11.8221,11.758,11.8007,203000.0
2010-10-14 15:30:00,16.59,16.66,16.58,16.65,398600.0,11.8079,11.8577,11.8007,11.8506,398600.0
2010-10-15 09:30:00,16.79,16.91,16.47,16.58,192800.0,11.9502,12.0356,11.7225,11.8007,192800.0
2010-10-15 10:00:00,16.58,16.63,16.35,16.38,267200.0,11.8007,11.8363,11.637,11.6584,267200.0
2010-10-15 10:30:00,16.39,16.54,16.33,16.49,162800.0,11.6655,11.7723,11.6228,11.7367,162800.0
2010-10-15 11:00:00,16.5,16.64,16.49,16.64,219800.0,11.7438,11.8434,11.7367,11.8434,219800.0
2010-10-15 11:30:00,16.64,16.79,16.64,16.72,621000.0,11.8434,11.9502,11.8434,11.9004,621000.0
2010-10-15 12:00:00,16.73,16.86,16.72,16.85,252600.0,11.9075,12.0,11.9004,11.9929,252600.0
2010-10-15 12:30:00,16.85,16.91,16.85,16.88,147200.0,11.9929,12.0356,11.9929,12.0143,147200.0
2010-10-15 13:00:00,16.88,16.91,16.8,16.85,185200.0,12.0143,12.0356,11.9573,11.9929,185200.0
2010-10-15 13:30:00,16.85,16.89,16.75,16.78,178800.0,11.9929,12.0214,11.9217,11.9431,178800.0
2010-10-15 14:00:00,16.78,16.87,16.75,16.85,184000.0,11.9431,12.0072,11.9217,11.9929,184000.0
2010-10-15 14:30:00,16.85,16.86,16.78,16.81,205000.0,11.9929,12.0,11.9431,11.9644,205000.0
2010-10-15 15:00:00,16.81,16.82,16.75,16.8,236800.0,11.9644,11.9716,11.9217,11.9573,236800.0
2010-10-15 15:30:00,16.79,16.81,16.76,16.78,634200.0,11.9502,11.9644,11.9289,11.9431,634200.0
2010-10-18 09:30:00,16.83,16.91,16.73,16.9,253800.0,11.9787,12.0356,11.9075,12.0285,253800.0
2010-10-18 10:00:00,16.88,16.91,16.83,16.88,234200.0,12.0143,12.0356,11.9787,12.0143,234200.0
2010-10-18 10:30:00,16.88,16.9,16.84,16.87,103600.0,12.0143,12.0285,11.9858,12.0072,103600.0
2010-10-18 11:00:00,16.88,16.88,16.78,16.82,309000.0,12.0143,12.0143,11.9431,11.9716,309000.0
2010-10-18 11:30:00,16.83,16.85,16.77,16.8,149800.0,11.9787,11.9929,11.936,11.9573,149800.0
2010-10-18 12:00:00,16.8,16.8,16.75,16.78,555000.0,11.9573,11.9573,11.9217,11.9431,555000.0
2010-10-18 12:30:00,16.78,16.81,16.77,16.8,102200.0,11.9431,11.9644,11.936,11.9573,102200.0
2010-10-18 13:00:00,16.8,16.82,16.79,16.79,62400.0,11.9573,11.9716,11.9502,11.9502,62400.0
2010-10-18 13:30:00,16.8,16.83,16.79,16.81,98800.0,11.9573,11.9787,11.9502,11.9644,98800.0
2010-10-18 14:00:00,16.81,16.82,16.79,16.81,147200.0,11.9644,11.9716,11.9502,11.9644,147200.0
2010-10-18 14:30:00,16.81,16.84,16.8,16.83,89000.0,11.9644,11.9858,11.9573,11.9787,89000.0
2010-10-18 15:00:00,16.83,16.85,16.82,16.84,137000.0,11.9787,11.9929,11.9716,11.9858,137000.0
2010-10-18 15:30:00,16.84,16.87,16.82,16.83,243000.0,11.9858,12.0072,11.9716,11.9787,243000.0
2010-10-19 09:30:00,16.55,16.69,16.5,16.53,403000.0,11.7794,11.879,11.7438,11.7652,403000.0
2010-10-19 10:00:00,16.52,16.75,16.5,16.7,239800.0,11.758,11.9217,11.7438,11.8862,239800.0
2010-10-19 10:30:00,16.7,16.75,16.64,16.67,256000.0,11.8862,11.9217,11.8434,11.8648,256000.0
2010-10-19 11:00:00,16.68,16.68,16.53,16.61,346800.0,11.8719,11.8719,11.7652,11.8221,346800.0
2010-10-19 11:30:00,16.61,16.71,16.61,16.7,127000.0,11.8221,11.8933,11.8221,11.8862,127000.0
2010-10-19 12:00:00,16.7,16.71,16.61,16.61,132200.0,11.8862,11.8933,11.8221,11.8221,132200.0
2010-10-19 12:30:00,16.61,16.63,16.56,16.63,190800.0,11.8221,11.8363,11.7865,11.8363,190800.0
2010-10-19 13:00:00,16.63,16.64,16.53,16.53,83400.0,11.8363,11.8434,11.7652,11.7652,83400.0
2010-10-19 13:30:00,16.53,16.53,16.37,16.37,101800.0,11.7652,11.7652,11.6513,11.6513,101800.0
2010-10-19 14:00:00,16.37,16.37,16.2,16.22,571600.0,11.6513,11.6513,11.5303,11.5445,571600.0
2010-10-19 14:30:00,16.22,16.26,16.15,16.22,288400.0,11.5445,11.573,11.4947,11.5445,288400.0
2010-10-19 15:00:00,16.21,16.25,16.04,16.05,414000.0,11.5374,11.5659,11.4164,11.4235,414000.0
2010-10-19 15:30:00,16.05,16.18,16.02,16.16,490400.0,11.4235,11.516,11.4022,11.5018,490400.0
2010-10-20 09:30:00,16.23,16.39,16.05,16.33,621200.0,11.5516,11.6655,11.4235,11.6228,621200.0
2010-10-20 10:00:00,16.33,16.38,16.27,16.38,672200.0,11.6228,11.6584,11.5801,11.6584,672200.0
2010-10-20 10:30:00,16.38,16.48,16.36,16.45,167000.0,11.6584,11.7296,11.6442,11.7082,167000.0
2010-10-20 11:00:00,16.45,16.47,16.38,16.43,137600.0,11.7082,11.7225,11.6584,11.694,137600.0
2010-10-20 11:30:00,16.43,16.47,16.42,16.42,114400.0,11.694,11.7225,11.6869,11.6869,114400.0
2010-10-20 12:00:00,16.42,16.54,16.42,16.52,162600.0,11.6869,11.7723,11.6869,11.758,162600.0
2010-10-20 12:30:00,16.52,16.54,16.46,16.49,304800.0,11.758,11.7723,11.7153,11.7367,304800.0
2010-10-20 13:00:00,16.49,16.58,16.49,16.52,290600.0,11.7367,11.8007,11.7367,11.758,290600.0
2010-10-20 13:30:00,16.52,16.55,16.48,16.5,206400.0,11.758,11.7794,11.7296,11.7438,206400.0
2010-10-20 14:00:00,16.5,16.57,16.47,16.5,296600.0,11.7438,11.7936,11.7225,11.7438,296600.0
2010-10-20 14:30:00,16.5,16.56,16.48,16.52,167400.0,11.7438,11.7865,11.7296,11.758,167400.0
2010-10-20 15:00:00,16.52,16.53,16.5,16.51,177600.0,11.758,11.7652,11.7438,11.7509,177600.0
2010-10-20 15:30:00,16.5,16.52,16.41,16.43,423600.0,11.7438,11.758,11.6797,11.694,423600.0
2010-10-21 09:30:00,16.56,16.73,16.56,16.58,207400.0,11.7865,11.9075,11.7865,11.8007,207400.0
2010-10-21 10:00:00,16.58,16.68,16.53,16.64,245400.0,11.8007,11.8719,11.7652,11.8434,245400.0
2010-10-21 10:30:00,16.64,16.73,16.61,16.72,167600.0,11.8434,11.9075,11.8221,11.9004,167600.0
2010-10-21 11:00:00,16.72,16.73,16.5,16.58,107000.0,11.9004,11.9075,11.7438,11.8007,107000.0
2010-10-21 11:30:00,16.59,16.6,16.39,16.47,171000.0,11.8079,11.815,11.6655,11.7225,171000.0
2010-10-21 12:00:00,16.46,16.48,16.38,16.48,158200.0,11.7153,11.7296,11.6584,11.7296,158200.0
2010-10-21 12:30:00,16.48,16.49,16.33,16.34,434600.0,11.7296,11.7367,11.6228,11.6299,434600.0
2010-10-21 13:00:00,16.35,16.41,16.25,16.27,286200.0,11.637,11.6797,11.5659,11.5801,286200.0
2010-10-21 13:30:00,16.27,16.33,16.11,16.13,302600.0,11.5801,11.6228,11.4662,11.4805,302600.0
2010-10-21 14:00:00,16.13,16.25,16.12,16.24,160200.0,11.4805,11.5659,11.4733,11.5588,160200.0
2010-10-21 14:30:00,16.24,16.25,16.16,16.16,435200.0,11.5588,11.5659,11.5018,11.5018,435200.0
2010-10-21 15:00:00,16.16,16.19,16.14,16.17,629200.0,11.5018,11.5232,11.4876,11.5089,629200.0
2010-10-21 15:30:00,16.17,16.18,15.99,16.0,1684800.0,11.5089,11.516,11.3808,11.3879,1684800.0
2010-10-22 09:30:00,16.03,16.11,15.7,16.01,493600.0,11.4093,11.4662,11.1744,11.395,493600.0
2010-10-22 10:00:00,16.01,16.04,15.9,15.97,696800.0,11.395,11.4164,11.3168,11.3666,696800.0
2010-10-22 10:30:00,15.98,16.13,15.93,16.06,576800.0,11.3737,11.4805,11.3381,11.4306,576800.0
2010-10-22 11:00:00,16.06,16.06,15.9,15.96,299400.0,11.4306,11.4306,11.3168,11.3595,299400.0
2010-10-22 11:30:00,15.96,16.07,15.96,15.96,319400.0,11.3595,11.4378,11.3595,11.3595,319400.0
2010-10-22 12:00:00,15.96,16.05,15.93,16.04,283600.0,11.3595,11.4235,11.3381,11.4164,283600.0
2010-10-22 12:30:00,16.04,16.06,15.99,16.01,174800.0,11.4164,11.4306,11.3808,11.395,174800.0
2010-10-22 13:00:00,16.02,16.06,15.99,16.02,159800.0,11.4022,11.4306,11.3808,11.4022,159800.0
2010-10-22 13:30:00,16.02,16.02,15.9,15.92,152400.0,11.4022,11.4022,11.3168,11.331,152400.0
2010-10-22 14:00:00,15.92,16.0,15.92,15.99,199800.0,11.331,11.3879,11.331,11.3808,199800.0
2010-10-22 14:30:00,16.0,16.02,15.96,15.99,258000.0,11.3879,11.4022,11.3595,11.3808,258000.0
2010-10-22 15:00:00,15.99,16.03,15.98,16.02,338800.0,11.3808,11.4093,11.3737,11.4022,338800.0
2010-10-22 15:30:00,16.01,16.07,15.95,15.96,1567400.0,11.395,11.4378,11.3523,11.3595,1567400.0
2010-10-25 09:30:00,16.05,16.26,15.97,16.24,202000.0,11.477,11.6272,11.4198,11.6129,202000.0
2010-10-25 10:00:00,16.25,16.33,16.14,16.15,147400.0,11.62,11.6772,11.5414,11.5485,147400.0
2010-10-25 10:30:00,16.16,16.18,16.02,16.14,179600.0,11.5557,11.57,11.4556,11.5414,179600.0
2010-10-25 11:00:00,16.14,16.21,16.12,16.17,126600.0,11.5414,11.5914,11.5271,11.5628,126600.0
2010-10-25 11:30:00,16.18,16.21,16.16,16.18,115800.0,11.57,11.5914,11.5557,11.57,115800.0
2010-10-25 12:00:00,16.18,16.21,16.09,16.1,231400.0,11.57,11.5914,11.5056,11.5128,231400.0
2010-10-25 12:30:00,16.1,16.11,16.05,16.05,112600.0,11.5128,11.5199,11.477,11.477,112600.0
2010-10-25 13:00:00,16.05,16.16,16.05,16.14,132400.0,11.477,11.5557,11.477,11.5414,132400.0
2010-10-25 13:30:00,16.14,16.17,16.1,16.1,126600.0,11.5414,11.5628,11.5128,11.5128,126600.0
2010-10-25 14:00:00,16.11,16.16,16.08,16.09,194600.0,11.5199,11.5557,11.4985,11.5056,194600.0
2010-10-25 14:30:00,16.09,16.09,16.0,16.02,244400.0,11.5056,11.5056,11.4413,11.4556,244400.0
2010-10-25 15:00:00,16.03,16.14,16.02,16.12,219800.0,11.4627,11.5414,11.4556,11.5271,219800.0
2010-10-25 15:30:00,16.12,16.13,15.97,16.02,632200.0,11.5271,11.5342,11.4198,11.4556,632200.0
2010-10-26 09:30:00,15.91,16.11,15.91,16.11,264200.0,11.3769,11.5199,11.3769,11.5199,264200.0
2010-10-26 10:00:00,16.12,16.33,16.12,16.26,444800.0,11.5271,11.6772,11.5271,11.6272,444800.0
2010-10-26 10:30:00,16.27,16.3,16.11,16.23,216800.0,11.6343,11.6558,11.5199,11.6057,216800.0
2010-10-26 11:00:00,16.23,16.25,16.1,16.19,407000.0,11.6057,11.62,11.5128,11.5771,407000.0
2010-10-26 11:30:00,16.18,16.23,16.15,16.23,354600.0,11.57,11.6057,11.5485,11.6057,354600.0
2010-10-26 12:00:00,16.23,16.27,16.2,16.25,328400.0,11.6057,11.6343,11.5843,11.62,328400.0
2010-10-26 12:30:00,16.24,16.28,16.2,16.28,125000.0,11.6129,11.6415,11.5843,11.6415,125000.0
2010-10-26 13:00:00,16.28,16.29,16.22,16.22,150600.0,11.6415,11.6486,11.5986,11.5986,150600.0
2010-10-26 13:30:00,16.23,16.26,16.16,16.18,119200.0,11.6057,11.6272,11.5557,11.57,119200.0
2010-10-26 14:00:00,16.18,16.27,16.18,16.26,188600.0,11.57,11.6343,11.57,11.6272,188600.0
2010-10-26 14:30:00,16.25,16.29,16.24,16.25,187000.0,11.62,11.6486,11.6129,11.62,187000.0
2010-10-26 15:00:00,16.25,16.32,16.25,16.3,219400.0,11.62,11.6701,11.62,11.6558,219400.0
2010-10-26 15:30:00,16.3,16.3,16.19,16.23,601600.0,11.6558,11.6558,11.5771,11.6057,601600.0
2010-10-27 09:30:00,16.08,16.13,15.81,16.11,286000.0,11.4985,11.5342,11.3054,11.5199,286000.0
2010-10-27 10:00:00,16.12,16.22,16.08,16.09,233200.0,11.5271,11.5986,11.4985,11.5056,233200.0
2010-10-27 10:30:00,16.09,16.13,16.06,16.06,266000.0,11.5056,11.5342,11.4842,11.4842,266000.0
2010-10-27 11:00:00,16.06,16.09,15.96,15.96,246400.0,11.4842,11.5056,11.4127,11.4127,246400.0
2010-10-27 11:30:00,15.97,16.07,15.9,16.04,265200.0,11.4198,11.4913,11.3698,11.4699,265200.0
2010-10-27 12:00:00,16.04,16.09,16.02,16.04,118600.0,11.4699,11.5056,11.4556,11.4699,118600.0
2010-10-27 12:30:00,16.04,16.11,16.03,16.11,110000.0,11.4699,11.5199,11.4627,11.5199,110000.0
2010-10-27 13:00:00,16.11,16.11,16.02,16.11,83000.0,11.5199,11.5199,11.4556,11.5199,83000.0
2010-10-27 13:30:00,16.1,16.12,16.06,16.12,169400.0,11.5128,11.5271,11.4842,11.5271,169400.0
2010-10-27 14:00:00,16.12,16.14,16.06,16.08,173800.0,11.5271,11.5414,11.4842,11.4985,173800.0
2010-10-27 14:30:00,16.08,16.13,16.05,16.06,164000.0,11.4985,11.5342,11.477,11.4842,164000.0
2010-10-27 15:00:00,16.06,16.08,16.01,16.06,178200.0,11.4842,11.4985,11.4484,11.4842,178200.0
2010-10-27 15:30:00,16.06,16.13,16.06,16.11,299000.0,11.4842,11.5342,11.4842,11.5199,299000.0
2010-10-28 09:30:00,16.25,16.43,16.25,16.32,367400.0,11.62,11.7487,11.62,11.6701,367400.0
2010-10-28 10:00:00,16.32,16.33,16.12,16.13,187200.0,11.6701,11.6772,11.5271,11.5342,187200.0
2010-10-28 10:30:00,16.12,16.12,16.02,16.09,278200.0,11.5271,11.5271,11.4556,11.5056,278200.0
2010-10-28 11:00:00,16.09,16.21,16.07,16.2,187200.0,11.5056,11.5914,11.4913,11.5843,187200.0
2010-10-28 11:30:00,16.19,16.2,16.08,16.1,187400.0,11.5771,11.5843,11.4985,11.5128,187400.0
2010-10-28 12:00:00,16.09,16.09,15.99,16.03,173400.0,11.5056,11.5056,11.4341,11.4627,173400.0
2010-10-28 12:30:00,16.03,16.05,16.0,16.0,85600.0,11.4627,11.477,11.4413,11.4413,85600.0
2010-10-28 13:00:00,16.0,16.13,15.99,16.06,147400.0,11.4413,11.5342,11.4341,11.4842,147400.0
2010-10-28 13:30:00,16.06,16.13,16.05,16.11,166000.0,11.4842,11.5342,11.477,11.5199,166000.0
2010-10-28 14:00:00,16.12,16.18,16.11,16.17,151200.0,11.5271,11.57,11.5199,11.5628,151200.0
2010-10-28 14:30:00,16.17,16.22,16.15,16.22,216600.0,11.5628,11.5986,11.5485,11.5986,216600.0
2010-10-28 15:00:00,16.22,16.23,16.18,16.2,221400.0,11.5986,11.6057,11.57,11.5843,221400.0
2010-10-28 15:30:00,16.2,16.25,16.19,16.2,471400.0,11.5843,11.62,11.5771,11.5843,471400.0
2010-10-29 09:30:00,16.13,16.18,16.03,16.08,126000.0,11.5342,11.57,11.4627,11.4985,126000.0
2010-10-29 10:00:00,16.07,16.27,16.06,16.19,121600.0,11.4913,11.6343,11.4842,11.5771,121600.0
2010-10-29 10:30:00,16.2,16.2,16.09,16.17,83200.0,11.5843,11.5843,11.5056,11.5628,83200.0
2010-10-29 11:00:00,16.17,16.18,16.11,16.16,112200.0,11.5628,11.57,11.5199,11.5557,112200.0
2010-10-29 11:30:00,16.16,16.17,16.09,16.09,137200.0,11.5557,11.5628,11.5056,11.5056,137200.0
2010-10-29 12:00:00,16.1,16.12,16.06,16.11,111800.0,11.5128,11.5271,11.4842,11.5199,111800.0
2010-10-29 12:30:00,16.11,16.15,16.09,16.14,51000.0,11.5199,11.5485,11.5056,11.5414,51000.0
2010-10-29 13:00:00,16.15,16.16,16.08,16.09,76800.0,11.5485,11.5557,11.4985,11.5056,76800.0
2010-10-29 13:30:00,16.09,16.1,16.06,16.08,101800.0,11.5056,11.5128,11.4842,11.4985,101800.0
2010-10-29 14:00:00,16.08,16.14,16.07,16.1,246400.0,11.4985,11.5414,11.4913,11.5128,246400.0
2010-10-29 14:30:00,16.11,16.18,16.1,16.17,120000.0,11.5199,11.57,11.5128,11.5628,120000.0
2010-10-29 15:00:00,16.17,16.22,16.13,16.21,225200.0,11.5628,11.5986,11.5342,11.5914,225200.0
2010-10-29 15:30:00,16.21,16.22,16.16,16.21,529600.0,11.5914,11.5986,11.5557,11.5914,529600.0
2010-11-01 09:30:00,16.71,16.98,16.65,16.72,480000.0,11.949,12.142,11.9061,11.9561,480000.0
2010-11-01 10:00:00,16.73,16.84,16.65,16.7,265000.0,11.9633,12.0419,11.9061,11.9418,265000.0
2010-11-01 10:30:00,16.7,16.7,16.56,16.58,213600.0,11.9418,11.9418,11.8417,11.856,213600.0
2010-11-01 11:00:00,16.58,16.58,16.38,16.39,173000.0,11.856,11.856,11.713,11.7201,173000.0
2010-11-01 11:30:00,16.39,16.43,16.36,16.43,202000.0,11.7201,11.7487,11.6987,11.7487,202000.0
2010-11-01 12:00:00,16.43,16.44,16.38,16.43,129400.0,11.7487,11.7559,11.713,11.7487,129400.0
2010-11-01 12:30:00,16.42,16.45,16.38,16.39,125600.0,11.7416,11.763,11.713,11.7201,125600.0
2010-11-01 13:00:00,16.39,16.43,16.38,16.39,113600.0,11.7201,11.7487,11.713,11.7201,113600.0
2010-11-01 13:30:00,16.39,16.46,16.38,16.46,124600.0,11.7201,11.7702,11.713,11.7702,124600.0
2010-11-01 14:00:00,16.46,16.48,16.4,16.43,181800.0,11.7702,11.7845,11.7273,11.7487,181800.0
2010-11-01 14:30:00,16.43,16.46,16.38,16.42,229200.0,11.7487,11.7702,11.713,11.7416,229200.0
2010-11-01 15:00:00,16.42,16.43,16.36,16.38,350800.0,11.7416,11.7487,11.6987,11.713,350800.0
2010-11-01 15:30:00,16.38,16.43,16.35,16.42,590000.0,11.713,11.7487,11.6915,11.7416,590000.0
2010-11-02 09:30:00,16.61,16.72,16.54,16.65,282000.0,11.8775,11.9561,11.8274,11.9061,282000.0
2010-11-02 10:00:00,16.66,16.76,16.64,16.67,211600.0,11.9132,11.9847,11.8989,11.9204,211600.0
2010-11-02 10:30:00,16.68,16.79,16.64,16.78,227800.0,11.9275,12.0062,11.8989,11.999,227800.0
2010-11-02 11:00:00,16.77,16.83,16.75,16.81,246400.0,11.9919,12.0348,11.9776,12.0205,246400.0
2010-11-02 11:30:00,16.81,16.93,16.8,16.92,236600.0,12.0205,12.1063,12.0133,12.0991,236600.0
2010-11-02 12:00:00,16.92,16.95,16.9,16.93,132800.0,12.0991,12.1206,12.0848,12.1063,132800.0
2010-11-02 12:30:00,16.93,17.0,16.93,16.99,342600.0,12.1063,12.1563,12.1063,12.1492,342600.0
2010-11-02 13:00:00,16.99,17.1,16.99,17.08,224200.0,12.1492,12.2278,12.1492,12.2135,224200.0
2010-11-02 13:30:00,17.08,17.22,17.07,17.22,369000.0,12.2135,12.3137,12.2064,12.3137,369000.0
2010-11-02 14:00:00,17.21,17.22,17.04,17.13,343800.0,12.3065,12.3137,12.1849,12.2493,343800.0
2010-11-02 14:30:00,17.13,17.13,17.03,17.03,189000.0,12.2493,12.2493,12.1778,12.1778,189000.0
2010-11-02 15:00:00,17.04,17.05,17.0,17.0,306400.0,12.1849,12.1921,12.1563,12.1563,306400.0
2010-11-02 15:30:00,17.0,17.03,16.99,17.02,672200.0,12.1563,12.1778,12.1492,12.1706,672200.0
2010-11-03 09:30:00,17.08,17.2,17.03,17.2,249200.0,12.2135,12.2994,12.1778,12.2994,249200.0
2010-11-03 10:00:00,17.2,17.24,17.12,17.13,232400.0,12.2994,12.328,12.2422,12.2493,232400.0
2010-11-03 10:30:00,17.13,17.16,17.0,17.02,262800.0,12.2493,12.2708,12.1563,12.1706,262800.0
2010-11-03 11:00:00,17.03,17.04,16.96,16.99,288400.0,12.1778,12.1849,12.1277,12.1492,288400.0
2010-11-03 11:30:00,16.99,17.09,16.98,17.0,171200.0,12.1492,12.2207,12.142,12.1563,171200.0
2010-11-03 12:00:00,17.01,17.01,16.95,16.96,200200.0,12.1635,12.1635,12.1206,12.1277,200200.0
2010-11-03 12:30:00,16.96,17.04,16.96,17.0,111000.0,12.1277,12.1849,12.1277,12.1563,111000.0
2010-11-03 13:00:00,17.01,17.09,16.99,16.99,142800.0,12.1635,12.2207,12.1492,12.1492,142800.0
2010-11-03 13:30:00,16.99,17.0,16.96,16.99,98000.0,12.1492,12.1563,12.1277,12.1492,98000.0
2010-11-03 14:00:00,16.99,17.16,16.93,16.96,313000.0,12.1492,12.2708,12.1063,12.1277,313000.0
2010-11-03 14:30:00,16.96,17.15,16.91,17.13,242800.0,12.1277,12.2636,12.092,12.2493,242800.0
2010-11-03 15:00:00,17.13,17.23,17.11,17.17,355400.0,12.2493,12.3208,12.235,12.2779,355400.0
2010-11-03 15:30:00,17.17,17.18,17.09,17.16,464600.0,12.2779,12.2851,12.2207,12.2708,464600.0
2010-11-04 09:30:00,17.43,17.7,17.4,17.61,338000.0,12.4638,12.6569,12.4424,12.5925,338000.0
2010-11-04 10:00:00,17.61,17.61,17.48,17.5,271800.0,12.5925,12.5925,12.4996,12.5139,271800.0
2010-11-04 10:30:00,17.5,17.52,17.39,17.48,303800.0,12.5139,12.5282,12.4352,12.4996,303800.0
2010-11-04 11:00:00,17.49,17.66,17.48,17.61,183400.0,12.5067,12.6283,12.4996,12.5925,183400.0
2010-11-04 11:30:00,17.62,17.67,17.62,17.64,102800.0,12.5997,12.6354,12.5997,12.614,102800.0
2010-11-04 12:00:00,17.64,17.68,17.58,17.67,179600.0,12.614,12.6426,12.5711,12.6354,179600.0
2010-11-04 12:30:00,17.67,17.72,17.66,17.72,113400.0,12.6354,12.6712,12.6283,12.6712,113400.0
2010-11-04 13:00:00,17.72,17.74,17.69,17.73,122400.0,12.6712,12.6855,12.6497,12.6783,122400.0
2010-11-04 13:30:00,17.73,17.74,17.64,17.64,312600.0,12.6783,12.6855,12.614,12.614,312600.0
2010-11-04 14:00:00,17.64,17.68,17.61,17.67,146000.0,12.614,12.6426,12.5925,12.6354,146000.0
2010-11-04 14:30:00,17.67,17.74,17.67,17.73,206200.0,12.6354,12.6855,12.6354,12.6783,206200.0
2010-11-04 15:00:00,17.73,17.83,17.73,17.83,462200.0,12.6783,12.7499,12.6783,12.7499,462200.0
2010-11-04 15:30:00,17.83,18.0,17.81,17.95,1647000.0,12.7499,12.8714,12.7356,12.8357,1647000.0
2010-11-05 09:30:00,17.95,18.15,17.92,18.11,305600.0,12.8357,12.9787,12.8142,12.9501,305600.0
2010-11-05 10:00:00,18.11,18.28,18.11,18.27,735800.0,12.9501,13.0716,12.9501,13.0645,735800.0
2010-11-05 10:30:00,18.27,18.41,18.25,18.36,449000.0,13.0645,13.1646,13.0502,13.1288,449000.0
2010-11-05 11:00:00,18.38,18.39,18.23,18.28,571200.0,13.1432,13.1503,13.0359,13.0716,571200.0
2010-11-05 11:30:00,18.28,18.32,18.14,18.14,500400.0,13.0716,13.1002,12.9715,12.9715,500400.0
2010-11-05 12:00:00,18.15,18.27,18.11,18.26,284400.0,12.9787,13.0645,12.9501,13.0573,284400.0
2010-11-05 12:30:00,18.25,18.28,18.18,18.19,249800.0,13.0502,13.0716,13.0001,13.0073,249800.0
2010-11-05 13:00:00,18.19,18.25,18.18,18.24,110800.0,13.0073,13.0502,13.0001,13.043,110800.0
2010-11-05 13:30:00,18.24,18.25,18.18,18.18,237400.0,13.043,13.0502,13.0001,13.0001,237400.0
2010-11-05 14:00:00,18.18,18.2,17.96,17.96,695800.0,13.0001,13.0144,12.8428,12.8428,695800.0
2010-11-05 14:30:00,17.96,17.97,17.87,17.96,721600.0,12.8428,12.85,12.7785,12.8428,721600.0
2010-11-05 15:00:00,17.96,18.0,17.91,17.97,431200.0,12.8428,12.8714,12.8071,12.85,431200.0
2010-11-05 15:30:00,17.97,18.08,17.96,18.04,767600.0,12.85,12.9286,12.8428,12.9,767600.0
2010-11-08 09:30:00,17.94,18.18,17.86,17.91,205400.0,12.8285,13.0001,12.7713,12.8071,205400.0
2010-11-08 10:00:00,17.91,17.95,17.82,17.91,190000.0,12.8071,12.8357,12.7427,12.8071,190000.0
2010-11-08 10:30:00,17.91,17.93,17.72,17.73,388800.0,12.8071,12.8214,12.6712,12.6783,388800.0
2010-11-08 11:00:00,17.73,17.75,17.55,17.56,496200.0,12.6783,12.6927,12.5496,12.5568,496200.0
2010-11-08 11:30:00,17.56,17.75,17.56,17.75,227600.0,12.5568,12.6927,12.5568,12.6927,227600.0
2010-11-08 12:00:00,17.75,17.78,17.71,17.74,117200.0,12.6927,12.7141,12.664,12.6855,117200.0
2010-11-08 12:30:00,17.74,17.77,17.66,17.71,193800.0,12.6855,12.707,12.6283,12.664,193800.0
2010-11-08 13:00:00,17.71,17.81,17.7,17.79,164600.0,12.664,12.7356,12.6569,12.7213,164600.0
2010-11-08 13:30:00,17.79,17.84,17.77,17.8,307000.0,12.7213,12.757,12.707,12.7284,307000.0
2010-11-08 14:00:00,17.8,17.88,17.8,17.83,106800.0,12.7284,12.7856,12.7284,12.7499,106800.0
2010-11-08 14:30:00,17.83,17.84,17.78,17.83,152800.0,12.7499,12.757,12.7141,12.7499,152800.0
2010-11-08 15:00:00,17.83,17.85,17.78,17.81,231800.0,12.7499,12.7642,12.7141,12.7356,231800.0
2010-11-08 15:30:00,17.81,17.84,17.78,17.81,510200.0,12.7356,12.757,12.7141,12.7356,510200.0
2010-11-09 09:30:00,17.86,17.9,17.67,17.79,106800.0,12.7713,12.7999,12.6354,12.7213,106800.0
2010-11-09 10:00:00,17.79,17.83,17.75,17.76,91000.0,12.7213,12.7499,12.6927,12.6998,91000.0
2010-11-09 10:30:00,17.75,17.77,17.65,17.73,149200.0,12.6927,12.707,12.6211,12.6783,149200.0
2010-11-09 11:00:00,17.73,17.75,17.67,17.73,93800.0,12.6783,12.6927,12.6354,12.6783,93800.0
2010-11-09 11:30:00,17.73,17.82,17.68,17.7,140200.0,12.6783,12.7427,12.6426,12.6569,140200.0
2010-11-09 12:00:00,17.7,17.72,17.63,17.68,54000.0,12.6569,12.6712,12.6068,12.6426,54000.0
2010-11-09 12:30:00,17.68,17.7,17.64,17.66,89600.0,12.6426,12.6569,12.614,12.6283,89600.0
2010-11-09 13:00:00,17.66,17.69,17.6,17.61,176200.0,12.6283,12.6497,12.5854,12.5925,176200.0
2010-11-09 13:30:00,17.61,17.62,17.43,17.5,215000.0,12.5925,12.5997,12.4638,12.5139,215000.0
2010-11-09 14:00:00,17.52,17.54,17.47,17.47,224200.0,12.5282,12.5425,12.4924,12.4924,224200.0
2010-11-09 14:30:00,17.48,17.5,17.45,17.46,180200.0,12.4996,12.5139,12.4781,12.4853,180200.0
2010-11-09 15:00:00,17.46,17.46,17.33,17.39,335600.0,12.4853,12.4853,12.3923,12.4352,335600.0
2010-11-09 15:30:00,17.38,17.41,17.22,17.34,587000.0,12.4281,12.4495,12.3137,12.3995,587000.0
2010-11-10 09:30:00,17.64,17.75,17.36,17.57,700400.0,12.614,12.6927,12.4138,12.5639,700400.0
2010-11-10 10:00:00,17.57,17.61,17.42,17.44,535000.0,12.5639,12.5925,12.4567,12.471,535000.0
2010-11-10 10:30:00,17.44,17.54,17.43,17.53,348200.0,12.471,12.5425,12.4638,12.5353,348200.0
2010-11-10 11:00:00,17.53,17.53,17.45,17.51,241400.0,12.5353,12.5353,12.4781,12.521,241400.0
2010-11-10 11:30:00,17.52,17.72,17.51,17.67,193600.0,12.5282,12.6712,12.521,12.6354,193600.0
2010-11-10 12:00:00,17.66,17.67,17.56,17.56,148400.0,12.6283,12.6354,12.5568,12.5568,148400.0
2010-11-10 12:30:00,17.56,17.6,17.55,17.57,101000.0,12.5568,12.5854,12.5496,12.5639,101000.0
2010-11-10 13:00:00,17.57,17.61,17.49,17.56,158000.0,12.5639,12.5925,12.5067,12.5568,158000.0
2010-11-10 13:30:00,17.56,17.61,17.55,17.6,147600.0,12.5568,12.5925,12.5496,12.5854,147600.0
2010-11-10 14:00:00,17.6,17.68,17.59,17.67,204800.0,12.5854,12.6426,12.5782,12.6354,204800.0
2010-11-10 14:30:00,17.67,17.68,17.61,17.66,218200.0,12.6354,12.6426,12.5925,12.6283,218200.0
2010-11-10 15:00:00,17.66,17.69,17.61,17.66,273200.0,12.6283,12.6497,12.5925,12.6283,273200.0
2010-11-10 15:30:00,17.66,17.75,17.64,17.75,480200.0,12.6283,12.6927,12.614,12.6927,480200.0
2010-11-11 09:30:00,17.56,17.68,17.48,17.68,251000.0,12.5568,12.6426,12.4996,12.6426,251000.0
2010-11-11 10:00:00,17.68,17.8,17.63,17.75,175200.0,12.6426,12.7284,12.6068,12.6927,175200.0
2010-11-11 10:30:00,17.75,17.75,17.59,17.68,145000.0,12.6927,12.6927,12.5782,12.6426,145000.0
2010-11-11 11:00:00,17.68,17.72,17.64,17.66,141400.0,12.6426,12.6712,12.614,12.6283,141400.0
2010-11-11 11:30:00,17.66,17.78,17.66,17.74,319000.0,12.6283,12.7141,12.6283,12.6855,319000.0
2010-11-11 12:00:00,17.73,17.86,17.72,17.83,188800.0,12.6783,12.7713,12.6712,12.7499,188800.0
2010-11-11 12:30:00,17.84,17.93,17.81,17.93,130000.0,12.757,12.8214,12.7356,12.8214,130000.0
2010-11-11 13:00:00,17.93,18.0,17.89,17.99,454800.0,12.8214,12.8714,12.7928,12.8643,454800.0
2010-11-11 13:30:00,17.99,18.11,17.98,18.09,162400.0,12.8643,12.9501,12.8571,12.9358,162400.0
2010-11-11 14:00:00,18.08,18.09,18.0,18.06,364400.0,12.9286,12.9358,12.8714,12.9143,364400.0
2010-11-11 14:30:00,18.06,18.1,18.03,18.06,204800.0,12.9143,12.9429,12.8929,12.9143,204800.0
2010-11-11 15:00:00,18.05,18.07,18.02,18.06,398800.0,12.9072,12.9215,12.8857,12.9143,398800.0
2010-11-11 15:30:00,18.05,18.06,18.0,18.04,713600.0,12.9072,12.9143,12.8714,12.9,713600.0
2010-11-12 09:30:00,18.01,18.21,17.81,17.86,304400.0,12.8786,13.0216,12.7356,12.7713,304400.0
2010-11-12 10:00:00,17.86,17.88,17.71,17.73,216400.0,12.7713,12.7856,12.664,12.6783,216400.0
2010-11-12 10:30:00,17.73,17.73,17.61,17.64,142600.0,12.6783,12.6783,12.5925,12.614,142600.0
2010-11-12 11:00:00,17.63,17.63,17.49,17.51,317200.0,12.6068,12.6068,12.5067,12.521,317200.0
2010-11-12 11:30:00,17.5,17.57,17.48,17.54,268200.0,12.5139,12.5639,12.4996,12.5425,268200.0
2010-11-12 12:00:00,17.53,17.55,17.48,17.48,219200.0,12.5353,12.5496,12.4996,12.4996,219200.0
2010-11-12 12:30:00,17.47,17.55,17.47,17.53,155200.0,12.4924,12.5496,12.4924,12.5353,155200.0
2010-11-12 13:00:00,17.53,17.61,17.5,17.6,93200.0,12.5353,12.5925,12.5139,12.5854,93200.0
2010-11-12 13:30:00,17.59,17.64,17.55,17.57,114800.0,12.5782,12.614,12.5496,12.5639,114800.0
2010-11-12 14:00:00,17.57,17.68,17.55,17.67,206800.0,12.5639,12.6426,12.5496,12.6354,206800.0
2010-11-12 14:30:00,17.67,17.86,17.66,17.86,412800.0,12.6354,12.7713,12.6283,12.7713,412800.0
2010-11-12 15:00:00,17.86,17.89,17.8,17.82,284800.0,12.7713,12.7928,12.7284,12.7427,284800.0
2010-11-12 15:30:00,17.83,17.86,17.8,17.83,446600.0,12.7499,12.7713,12.7284,12.7499,446600.0
2010-11-15 09:30:00,17.98,18.03,17.77,17.77,110400.0,12.8571,12.8929,12.707,12.707,110400.0
2010-11-15 10:00:00,17.77,17.83,17.7,17.77,140600.0,12.707,12.7499,12.6569,12.707,140600.0
2010-11-15 10:30:00,17.77,17.89,17.72,17.75,170600.0,12.707,12.7928,12.6712,12.6927,170600.0
2010-11-15 11:00:00,17.75,17.78,17.71,17.76,174800.0,12.6927,12.7141,12.664,12.6998,174800.0
2010-11-15 11:30:00,17.76,17.83,17.75,17.8,82200.0,12.6998,12.7499,12.6927,12.7284,82200.0
2010-11-15 12:00:00,17.8,17.82,17.72,17.78,165600.0,12.7284,12.7427,12.6712,12.7141,165600.0
2010-11-15 12:30:00,17.78,17.85,17.76,17.81,83000.0,12.7141,12.7642,12.6998,12.7356,83000.0
2010-11-15 13:00:00,17.81,17.81,17.75,17.78,87400.0,12.7356,12.7356,12.6927,12.7141,87400.0
2010-11-15 13:30:00,17.78,17.78,17.75,17.76,290200.0,12.7141,12.7141,12.6927,12.6998,290200.0
2010-11-15 14:00:00,17.75,17.81,17.72,17.76,293200.0,12.6927,12.7356,12.6712,12.6998,293200.0
2010-11-15 14:30:00,17.76,17.82,17.75,17.78,165400.0,12.6998,12.7427,12.6927,12.7141,165400.0
2010-11-15 15:00:00,17.78,17.82,17.73,17.78,185200.0,12.7141,12.7427,12.6783,12.7141,185200.0
2010-11-15 15:30:00,17.78,17.79,17.7,17.72,456800.0,12.7141,12.7213,12.6569,12.6712,456800.0
2010-11-16 09:30:00,17.52,17.9,17.52,17.77,152200.0,12.5282,12.7999,12.5282,12.707,152200.0
2010-11-16 10:00:00,17.77,17.8,17.68,17.74,214400.0,12.707,12.7284,12.6426,12.6855,214400.0
2010-11-16 10:30:00,17.73,17.73,17.56,17.6,245600.0,12.6783,12.6783,12.5568,12.5854,245600.0
2010-11-16 11:00:00,17.61,17.63,17.35,17.36,289200.0,12.5925,12.6068,12.4066,12.4138,289200.0
2010-11-16 11:30:00,17.36,17.47,17.21,17.24,248400.0,12.4138,12.4924,12.3065,12.328,248400.0
2010-11-16 12:00:00,17.24,17.32,17.24,17.27,254200.0,12.328,12.3852,12.328,12.3494,254200.0
2010-11-16 12:30:00,17.27,17.35,17.22,17.34,241600.0,12.3494,12.4066,12.3137,12.3995,241600.0
2010-11-16 13:00:00,17.35,17.42,17.34,17.41,99000.0,12.4066,12.4567,12.3995,12.4495,99000.0
2010-11-16 13:30:00,17.4,17.45,17.36,17.39,215400.0,12.4424,12.4781,12.4138,12.4352,215400.0
2010-11-16 14:00:00,17.39,17.45,17.34,17.36,129800.0,12.4352,12.4781,12.3995,12.4138,129800.0
2010-11-16 14:30:00,17.35,17.41,17.29,17.39,174800.0,12.4066,12.4495,12.3637,12.4352,174800.0
2010-11-16 15:00:00,17.39,17.43,17.33,17.38,240600.0,12.4352,12.4638,12.3923,12.4281,240600.0
2010-11-16 15:30:00,17.36,17.46,17.36,17.44,497600.0,12.4138,12.4853,12.4138,12.471,497600.0
2010-11-17 09:30:00,17.58,17.74,17.5,17.66,351800.0,12.5711,12.6855,12.5139,12.6283,351800.0
2010-11-17 10:00:00,17.66,17.71,17.49,17.5,404200.0,12.6283,12.664,12.5067,12.5139,404200.0
2010-11-17 10:30:00,17.52,17.61,17.51,17.57,277600.0,12.5282,12.5925,12.521,12.5639,277600.0
2010-11-17 11:00:00,17.57,17.73,17.54,17.73,177200.0,12.5639,12.6783,12.5425,12.6783,177200.0
2010-11-17 11:30:00,17.73,17.75,17.67,17.67,189800.0,12.6783,12.6927,12.6354,12.6354,189800.0
2010-11-17 12:00:00,17.67,17.7,17.63,17.66,106800.0,12.6354,12.6569,12.6068,12.6283,106800.0
2010-11-17 12:30:00,17.66,17.74,17.62,17.73,133000.0,12.6283,12.6855,12.5997,12.6783,133000.0
2010-11-17 13:00:00,17.73,17.83,17.71,17.81,107600.0,12.6783,12.7499,12.664,12.7356,107600.0
2010-11-17 13:30:00,17.8,17.81,17.58,17.61,373400.0,12.7284,12.7356,12.5711,12.5925,373400.0
2010-11-17 14:00:00,17.62,17.73,17.62,17.68,245200.0,12.5997,12.6783,12.5997,12.6426,245200.0
2010-11-17 14:30:00,17.68,17.92,17.68,17.87,623800.0,12.6426,12.8142,12.6426,12.7785,623800.0
2010-11-17 15:00:00,17.86,17.89,17.83,17.86,622200.0,12.7713,12.7928,12.7499,12.7713,622200.0
2010-11-17 15:30:00,17.86,18.03,17.84,17.92,1168600.0,12.7713,12.8929,12.757,12.8142,1168600.0
2010-11-18 09:30:00,16.91,17.0,16.28,16.45,3772800.0,12.092,12.1563,11.6415,11.763,3772800.0
2010-11-18 10:00:00,16.45,16.98,16.44,16.63,2305200.0,11.763,12.142,11.7559,11.8918,2305200.0
2010-11-18 10:30:00,16.63,16.66,16.15,16.49,1735600.0,11.8918,11.9132,11.5485,11.7917,1735600.0
2010-11-18 11:00:00,16.5,16.59,16.45,16.53,1228400.0,11.7988,11.8632,11.763,11.8203,1228400.0
2010-11-18 11:30:00,16.53,16.53,16.27,16.32,1088600.0,11.8203,11.8203,11.6343,11.6701,1088600.0
2010-11-18 12:00:00,16.32,16.32,16.05,16.07,1020600.0,11.6701,11.6701,11.477,11.4913,1020600.0
2010-11-18 12:30:00,16.07,16.25,16.02,16.16,869200.0,11.4913,11.62,11.4556,11.5557,869200.0
2010-11-18 13:00:00,16.16,16.21,16.03,16.19,873400.0,11.5557,11.5914,11.4627,11.5771,873400.0
2010-11-18 13:30:00,16.19,16.31,16.17,16.21,815400.0,11.5771,11.6629,11.5628,11.5914,815400.0
2010-11-18 14:00:00,16.22,16.3,16.17,16.29,545400.0,11.5986,11.6558,11.5628,11.6486,545400.0
2010-11-18 14:30:00,16.29,16.5,16.29,16.47,940000.0,11.6486,11.7988,11.6486,11.7773,940000.0
2010-11-18 15:00:00,16.47,16.5,16.24,16.27,893400.0,11.7773,11.7988,11.6129,11.6343,893400.0
2010-11-18 15:30:00,16.27,16.28,15.97,16.05,1492800.0,11.6343,11.6415,11.4198,11.477,1492800.0
2010-11-19 09:30:00,16.0,16.24,15.91,15.97,798400.0,11.4413,11.6129,11.3769,11.4198,798400.0
2010-11-19 10:00:00,15.97,16.11,15.97,16.08,403200.0,11.4198,11.5199,11.4198,11.4985,403200.0
2010-11-19 10:30:00,16.08,16.12,16.03,16.03,297800.0,11.4985,11.5271,11.4627,11.4627,297800.0
2010-11-19 11:00:00,16.02,16.17,16.0,16.11,327800.0,11.4556,11.5628,11.4413,11.5199,327800.0
2010-11-19 11:30:00,16.11,16.19,16.11,16.15,323800.0,11.5199,11.5771,11.5199,11.5485,323800.0
2010-11-19 12:00:00,16.15,16.23,16.13,16.14,306800.0,11.5485,11.6057,11.5342,11.5414,306800.0
2010-11-19 12:30:00,16.14,16.2,16.11,16.19,171800.0,11.5414,11.5843,11.5199,11.5771,171800.0
2010-11-19 13:00:00,16.2,16.21,16.12,16.16,138000.0,11.5843,11.5914,11.5271,11.5557,138000.0
2010-11-19 13:30:00,16.16,16.23,16.15,16.17,164400.0,11.5557,11.6057,11.5485,11.5628,164400.0
2010-11-19 14:00:00,16.18,16.23,16.18,16.22,231000.0,11.57,11.6057,11.57,11.5986,231000.0
2010-11-19 14:30:00,16.23,16.31,16.23,16.26,516600.0,11.6057,11.6629,11.6057,11.6272,516600.0
2010-11-19 15:00:00,16.27,16.33,16.24,16.3,382800.0,11.6343,11.6772,11.6129,11.6558,382800.0
2010-11-19 15:30:00,16.3,16.33,16.27,16.3,722600.0,11.6558,11.6772,11.6343,11.6558,722600.0
2010-11-22 09:30:00,16.24,16.48,16.11,16.44,292200.0,11.6129,11.7845,11.5199,11.7559,292200.0
2010-11-22 10:00:00,16.45,16.62,16.28,16.29,510400.0,11.763,11.8846,11.6415,11.6486,510400.0
2010-11-22 10:30:00,16.29,16.46,16.17,16.36,576000.0,11.6486,11.7702,11.5628,11.6987,576000.0
2010-11-22 11:00:00,16.36,16.41,16.28,16.41,251800.0,11.6987,11.7344,11.6415,11.7344,251800.0
2010-11-22 11:30:00,16.41,16.41,16.28,16.36,179200.0,11.7344,11.7344,11.6415,11.6987,179200.0
2010-11-22 12:00:00,16.36,16.44,16.28,16.28,249000.0,11.6987,11.7559,11.6415,11.6415,249000.0
2010-11-22 12:30:00,16.28,16.28,16.08,16.23,397800.0,11.6415,11.6415,11.4985,11.6057,397800.0
2010-11-22 13:00:00,16.22,16.3,16.19,16.25,269200.0,11.5986,11.6558,11.5771,11.62,269200.0
2010-11-22 13:30:00,16.25,16.29,16.23,16.25,273600.0,11.62,11.6486,11.6057,11.62,273600.0
2010-11-22 14:00:00,16.25,16.27,16.23,16.25,471400.0,11.62,11.6343,11.6057,11.62,471400.0
2010-11-22 14:30:00,16.24,16.32,16.24,16.27,502200.0,11.6129,11.6701,11.6129,11.6343,502200.0
2010-11-22 15:00:00,16.27,16.31,16.25,16.25,456000.0,11.6343,11.6629,11.62,11.62,456000.0
2010-11-22 15:30:00,16.25,16.29,16.21,16.23,1093000.0,11.62,11.6486,11.5914,11.6057,1093000.0
2010-11-23 09:30:00,16.07,16.42,16.04,16.28,769400.0,11.4913,11.7416,11.4699,11.6415,769400.0
2010-11-23 10:00:00,16.3,16.31,16.1,16.13,552400.0,11.6558,11.6629,11.5128,11.5342,552400.0
2010-11-23 10:30:00,16.14,16.3,16.14,16.3,352400.0,11.5414,11.6558,11.5414,11.6558,352400.0
2010-11-23 11:00:00,16.3,16.3,16.11,16.16,426200.0,11.6558,11.6558,11.5199,11.5557,426200.0
2010-11-23 11:30:00,16.16,16.29,16.14,16.23,331400.0,11.5557,11.6486,11.5414,11.6057,331400.0
2010-11-23 12:00:00,16.23,16.25,16.18,16.23,203000.0,11.6057,11.62,11.57,11.6057,203000.0
2010-11-23 12:30:00,16.23,16.25,16.2,16.23,194800.0,11.6057,11.62,11.5843,11.6057,194800.0
2010-11-23 13:00:00,16.23,16.25,16.2,16.24,235800.0,11.6057,11.62,11.5843,11.6129,235800.0
2010-11-23 13:30:00,16.25,16.25,16.22,16.23,411000.0,11.62,11.62,11.5986,11.6057,411000.0
2010-11-23 14:00:00,16.23,16.25,16.2,16.24,440600.0,11.6057,11.62,11.5843,11.6129,440600.0
2010-11-23 14:30:00,16.24,16.37,16.23,16.35,488200.0,11.6129,11.7058,11.6057,11.6915,488200.0
2010-11-23 15:00:00,16.35,16.36,16.3,16.33,457800.0,11.6915,11.6987,11.6558,11.6772,457800.0
2010-11-23 15:30:00,16.33,16.43,16.32,16.4,706800.0,11.6772,11.7487,11.6701,11.7273,706800.0
2010-11-24 09:30:00,16.49,16.79,16.49,16.74,379200.0,11.7917,12.0062,11.7917,11.9704,379200.0
2010-11-24 10:00:00,16.73,16.96,16.72,16.95,443600.0,11.9633,12.1277,11.9561,12.1206,443600.0
2010-11-24 10:30:00,16.95,16.97,16.83,16.86,303600.0,12.1206,12.1349,12.0348,12.0562,303600.0
2010-11-24 11:00:00,16.86,16.91,16.77,16.82,209400.0,12.0562,12.092,11.9919,12.0276,209400.0
2010-11-24 11:30:00,16.82,16.85,16.8,16.82,181000.0,12.0276,12.0491,12.0133,12.0276,181000.0
2010-11-24 12:00:00,16.82,16.84,16.77,16.8,129000.0,12.0276,12.0419,11.9919,12.0133,129000.0
2010-11-24 12:30:00,16.8,16.81,16.74,16.75,283000.0,12.0133,12.0205,11.9704,11.9776,283000.0
2010-11-24 13:00:00,16.75,16.79,16.74,16.79,145600.0,11.9776,12.0062,11.9704,12.0062,145600.0
2010-11-24 13:30:00,16.78,16.8,16.74,16.76,171600.0,11.999,12.0133,11.9704,11.9847,171600.0
2010-11-24 14:00:00,16.75,16.86,16.75,16.85,427000.0,11.9776,12.0562,11.9776,12.0491,427000.0
2010-11-24 14:30:00,16.86,16.93,16.82,16.93,217400.0,12.0562,12.1063,12.0276,12.1063,217400.0
2010-11-24 15:00:00,16.92,17.02,16.92,17.0,535000.0,12.0991,12.1706,12.0991,12.1563,535000.0
2010-11-24 15:30:00,17.0,17.0,16.9,16.95,517800.0,12.1563,12.1563,12.0848,12.1206,517800.0
2010-11-26 09:30:00,16.86,17.02,16.78,16.86,202200.0,12.0562,12.1706,11.999,12.0562,202200.0
2010-11-26 10:00:00,16.86,16.89,16.77,16.8,157800.0,12.0562,12.0777,11.9919,12.0133,157800.0
2010-11-26 10:30:00,16.8,16.81,16.7,16.74,150800.0,12.0133,12.0205,11.9418,11.9704,150800.0
2010-11-26 11:00:00,16.75,16.82,16.75,16.81,78000.0,11.9776,12.0276,11.9776,12.0205,78000.0
2010-11-26 11:30:00,16.81,16.83,16.78,16.81,84600.0,12.0205,12.0348,11.999,12.0205,84600.0
2010-11-26 12:00:00,16.81,16.81,16.76,16.78,71600.0,12.0205,12.0205,11.9847,11.999,71600.0
2010-11-26 12:30:00,16.79,16.8,16.72,16.74,163000.0,12.0062,12.0133,11.9561,11.9704,163000.0
2010-11-29 09:30:00,16.63,16.9,16.54,16.56,286600.0,11.8918,12.0848,11.8274,11.8417,286600.0
2010-11-29 10:00:00,16.56,16.65,16.45,16.62,228200.0,11.8417,11.9061,11.763,11.8846,228200.0
2010-11-29 10:30:00,16.61,16.75,16.6,16.69,210000.0,11.8775,11.9776,11.8703,11.9347,210000.0
2010-11-29 11:00:00,16.68,16.84,16.67,16.77,217800.0,11.9275,12.0419,11.9204,11.9919,217800.0
2010-11-29 11:30:00,16.77,16.79,16.61,16.68,216600.0,11.9919,12.0062,11.8775,11.9275,216600.0
2010-11-29 12:00:00,16.68,16.75,16.68,16.68,127200.0,11.9275,11.9776,11.9275,11.9275,127200.0
2010-11-29 12:30:00,16.67,16.72,16.64,16.67,78400.0,11.9204,11.9561,11.8989,11.9204,78400.0
2010-11-29 13:00:00,16.68,16.68,16.59,16.63,85800.0,11.9275,11.9275,11.8632,11.8918,85800.0
2010-11-29 13:30:00,16.63,16.69,16.57,16.68,101200.0,11.8918,11.9347,11.8489,11.9275,101200.0
2010-11-29 14:00:00,16.68,16.83,16.67,16.83,196200.0,11.9275,12.0348,11.9204,12.0348,196200.0
2010-11-29 14:30:00,16.83,16.86,16.81,16.86,141400.0,12.0348,12.0562,12.0205,12.0562,141400.0
2010-11-29 15:00:00,16.86,16.94,16.86,16.93,182000.0,12.0562,12.1134,12.0562,12.1063,182000.0
2010-11-29 15:30:00,16.92,16.92,16.78,16.84,498200.0,12.0991,12.0991,11.999,12.0419,498200.0
2010-11-30 09:30:00,16.66,16.69,16.49,16.68,139200.0,11.9132,11.9347,11.7917,11.9275,139200.0
2010-11-30 10:00:00,16.67,16.79,16.61,16.79,142600.0,11.9204,12.0062,11.8775,12.0062,142600.0
2010-11-30 10:30:00,16.78,16.84,16.65,16.71,147000.0,11.999,12.0419,11.9061,11.949,147000.0
2010-11-30 11:00:00,16.72,16.8,16.68,16.77,147000.0,11.9561,12.0133,11.9275,11.9919,147000.0
2010-11-30 11:30:00,16.77,16.78,16.68,16.73,129800.0,11.9919,11.999,11.9275,11.9633,129800.0
2010-11-30 12:00:00,16.74,16.78,16.71,16.72,67000.0,11.9704,11.999,11.949,11.9561,67000.0
2010-11-30 12:30:00,16.73,16.75,16.68,16.72,243200.0,11.9633,11.9776,11.9275,11.9561,243200.0
2010-11-30 13:00:00,16.72,16.81,16.69,16.77,120000.0,11.9561,12.0205,11.9347,11.9919,120000.0
2010-11-30 13:30:00,16.77,16.81,16.67,16.68,153600.0,11.9919,12.0205,11.9204,11.9275,153600.0
2010-11-30 14:00:00,16.68,16.69,16.49,16.49,359400.0,11.9275,11.9347,11.7917,11.7917,359400.0
2010-11-30 14:30:00,16.49,16.71,16.47,16.68,293800.0,11.7917,11.949,11.7773,11.9275,293800.0
2010-11-30 15:00:00,16.68,16.73,16.64,16.72,225600.0,11.9275,11.9633,11.8989,11.9561,225600.0
2010-11-30 15:30:00,16.72,16.74,16.6,16.63,444000.0,11.9561,11.9704,11.8703,11.8918,444000.0
2010-12-01 09:30:00,16.99,17.47,16.99,17.22,428000.0,12.1492,12.4924,12.1492,12.3137,428000.0
2010-12-01 10:00:00,17.2,17.22,16.84,16.85,172000.0,12.2994,12.3137,12.0419,12.0491,172000.0
2010-12-01 10:30:00,16.85,17.0,16.85,16.99,200200.0,12.0491,12.1563,12.0491,12.1492,200200.0
2010-12-01 11:00:00,16.99,17.0,16.95,16.96,106600.0,12.1492,12.1563,12.1206,12.1277,106600.0
2010-12-01 11:30:00,16.96,17.02,16.96,17.02,117800.0,12.1277,12.1706,12.1277,12.1706,117800.0
2010-12-01 12:00:00,17.02,17.11,17.0,17.11,168000.0,12.1706,12.235,12.1563,12.235,168000.0
2010-12-01 12:30:00,17.11,17.15,17.1,17.14,138800.0,12.235,12.2636,12.2278,12.2565,138800.0
2010-12-01 13:00:00,17.14,17.15,17.06,17.06,118800.0,12.2565,12.2636,12.1992,12.1992,118800.0
2010-12-01 13:30:00,17.06,17.09,17.05,17.08,86000.0,12.1992,12.2207,12.1921,12.2135,86000.0
2010-12-01 14:00:00,17.08,17.09,17.04,17.07,165000.0,12.2135,12.2207,12.1849,12.2064,165000.0
2010-12-01 14:30:00,17.07,17.15,17.07,17.14,176600.0,12.2064,12.2636,12.2064,12.2565,176600.0
2010-12-01 15:00:00,17.14,17.15,17.04,17.08,306400.0,12.2565,12.2636,12.1849,12.2135,306400.0
2010-12-01 15:30:00,17.07,17.12,17.05,17.12,454800.0,12.2064,12.2422,12.1921,12.2422,454800.0
2010-12-02 09:30:00,17.09,17.27,17.05,17.19,327200.0,12.2207,12.3494,12.1921,12.2922,327200.0
2010-12-02 10:00:00,17.2,17.28,17.15,17.19,211200.0,12.2994,12.3566,12.2636,12.2922,211200.0
2010-12-02 10:30:00,17.18,17.25,17.18,17.25,177200.0,12.2851,12.3351,12.2851,12.3351,177200.0
2010-12-02 11:00:00,17.25,17.31,17.21,17.31,377600.0,12.3351,12.378,12.3065,12.378,377600.0
2010-12-02 11:30:00,17.31,17.32,17.2,17.25,327800.0,12.378,12.3852,12.2994,12.3351,327800.0
2010-12-02 12:00:00,17.25,17.29,17.21,17.24,121800.0,12.3351,12.3637,12.3065,12.328,121800.0
2010-12-02 12:30:00,17.24,17.28,17.24,17.25,103800.0,12.328,12.3566,12.328,12.3351,103800.0
2010-12-02 13:00:00,17.25,17.3,17.25,17.28,234200.0,12.3351,12.3709,12.3351,12.3566,234200.0
2010-12-02 13:30:00,17.28,17.28,17.23,17.25,86000.0,12.3566,12.3566,12.3208,12.3351,86000.0
2010-12-02 14:00:00,17.25,17.27,17.24,17.24,170400.0,12.3351,12.3494,12.328,12.328,170400.0
2010-12-02 14:30:00,17.24,17.25,17.16,17.21,193000.0,12.328,12.3351,12.2708,12.3065,193000.0
2010-12-02 15:00:00,17.21,17.27,17.19,17.25,214800.0,12.3065,12.3494,12.2922,12.3351,214800.0
2010-12-02 15:30:00,17.25,17.34,17.25,17.33,370000.0,12.3351,12.3995,12.3351,12.3923,370000.0
2010-12-03 09:30:00,17.22,17.28,17.08,17.13,207600.0,12.3137,12.3566,12.2135,12.2493,207600.0
2010-12-03 10:00:00,17.13,17.28,17.03,17.05,196800.0,12.2493,12.3566,12.1778,12.1921,196800.0
2010-12-03 10:30:00,17.05,17.09,17.0,17.05,164200.0,12.1921,12.2207,12.1563,12.1921,164200.0
2010-12-03 11:00:00,17.05,17.1,17.04,17.08,142800.0,12.1921,12.2278,12.1849,12.2135,142800.0
2010-12-03 11:30:00,17.09,17.16,17.08,17.15,190000.0,12.2207,12.2708,12.2135,12.2636,190000.0
2010-12-03 12:00:00,17.15,17.15,17.09,17.11,130200.0,12.2636,12.2636,12.2207,12.235,130200.0
2010-12-03 12:30:00,17.11,17.15,17.1,17.15,116200.0,12.235,12.2636,12.2278,12.2636,116200.0
2010-12-03 13:00:00,17.15,17.28,17.15,17.27,139200.0,12.2636,12.3566,12.2636,12.3494,139200.0
2010-12-03 13:30:00,17.27,17.36,17.25,17.36,79800.0,12.3494,12.4138,12.3351,12.4138,79800.0
2010-12-03 14:00:00,17.36,17.43,17.34,17.43,136000.0,12.4138,12.4638,12.3995,12.4638,136000.0
2010-12-03 14:30:00,17.42,17.48,17.41,17.45,150000.0,12.4567,12.4996,12.4495,12.4781,150000.0
2010-12-03 15:00:00,17.45,17.52,17.43,17.51,182200.0,12.4781,12.5282,12.4638,12.521,182200.0
2010-12-03 15:30:00,17.51,17.55,17.49,17.52,420000.0,12.521,12.5496,12.5067,12.5282,420000.0
2010-12-06 09:30:00,17.45,17.48,17.38,17.44,122400.0,12.4781,12.4996,12.4281,12.471,122400.0
2010-12-06 10:00:00,17.42,17.5,17.42,17.42,69600.0,12.4567,12.5139,12.4567,12.4567,69600.0
2010-12-06 10:30:00,17.44,17.48,17.35,17.36,92400.0,12.471,12.4996,12.4066,12.4138,92400.0
2010-12-06 11:00:00,17.37,17.43,17.24,17.25,190000.0,12.4209,12.4638,12.328,12.3351,190000.0
2010-12-06 11:30:00,17.25,17.34,17.24,17.29,124000.0,12.3351,12.3995,12.328,12.3637,124000.0
2010-12-06 12:00:00,17.29,17.3,17.16,17.2,142200.0,12.3637,12.3709,12.2708,12.2994,142200.0
2010-12-06 12:30:00,17.2,17.24,17.13,17.15,178800.0,12.2994,12.328,12.2493,12.2636,178800.0
2010-12-06 13:00:00,17.16,17.17,17.1,17.13,182600.0,12.2708,12.2779,12.2278,12.2493,182600.0
2010-12-06 13:30:00,17.13,17.18,17.11,17.14,282200.0,12.2493,12.2851,12.235,12.2565,282200.0
2010-12-06 14:00:00,17.13,17.19,17.13,17.17,226200.0,12.2493,12.2922,12.2493,12.2779,226200.0
2010-12-06 14:30:00,17.17,17.18,17.08,17.08,241200.0,12.2779,12.2851,12.2135,12.2135,241200.0
2010-12-06 15:00:00,17.09,17.1,17.04,17.06,419200.0,12.2207,12.2278,12.1849,12.1992,419200.0
2010-12-06 15:30:00,17.06,17.11,17.03,17.05,700600.0,12.1992,12.235,12.1778,12.1921,700600.0
2010-12-07 09:30:00,17.29,17.44,17.18,17.19,496200.0,12.3637,12.471,12.2851,12.2922,496200.0
2010-12-07 10:00:00,17.18,17.23,17.02,17.03,272600.0,12.2851,12.3208,12.1706,12.1778,272600.0
2010-12-07 10:30:00,17.03,17.12,17.0,17.07,215800.0,12.1778,12.2422,12.1563,12.2064,215800.0
2010-12-07 11:00:00,17.06,17.09,17.03,17.07,321800.0,12.1992,12.2207,12.1778,12.2064,321800.0
2010-12-07 11:30:00,17.07,17.11,17.06,17.1,211800.0,12.2064,12.235,12.1992,12.2278,211800.0
2010-12-07 12:00:00,17.1,17.11,16.98,17.0,137200.0,12.2278,12.235,12.142,12.1563,137200.0
2010-12-07 12:30:00,17.0,17.05,16.99,17.04,98800.0,12.1563,12.1921,12.1492,12.1849,98800.0
2010-12-07 13:00:00,17.05,17.07,16.99,17.02,143000.0,12.1921,12.2064,12.1492,12.1706,143000.0
2010-12-07 13:30:00,17.01,17.07,16.99,17.07,162800.0,12.1635,12.2064,12.1492,12.2064,162800.0
2010-12-07 14:00:00,17.07,17.07,17.0,17.07,110400.0,12.2064,12.2064,12.1563,12.2064,110400.0
2010-12-07 14:30:00,17.07,17.13,16.98,16.99,171200.0,12.2064,12.2493,12.142,12.1492,171200.0
2010-12-07 15:00:00,17.0,17.06,16.96,17.0,263400.0,12.1563,12.1992,12.1277,12.1563,263400.0
2010-12-07 15:30:00,17.0,17.02,16.91,16.94,271200.0,12.1563,12.1706,12.092,12.1134,271200.0
2010-12-08 09:30:00,16.95,17.03,16.9,17.0,401800.0,12.1206,12.1778,12.0848,12.1563,401800.0
2010-12-08 10:00:00,17.0,17.0,16.91,17.0,209600.0,12.1563,12.1563,12.092,12.1563,209600.0
2010-12-08 10:30:00,16.99,17.01,16.93,17.0,245800.0,12.1492,12.1635,12.1063,12.1563,245800.0
2010-12-08 11:00:00,16.99,17.03,16.98,16.99,195600.0,12.1492,12.1778,12.142,12.1492,195600.0
2010-12-08 11:30:00,16.99,17.09,16.98,17.09,147800.0,12.1492,12.2207,12.142,12.2207,147800.0
2010-12-08 12:00:00,17.09,17.1,17.0,17.0,101000.0,12.2207,12.2278,12.1563,12.1563,101000.0
2010-12-08 12:30:00,17.0,17.0,16.93,16.97,112600.0,12.1563,12.1563,12.1063,12.1349,112600.0
2010-12-08 13:00:00,16.97,17.05,16.97,17.01,146800.0,12.1349,12.1921,12.1349,12.1635,146800.0
2010-12-08 13:30:00,17.01,17.03,16.95,16.97,208800.0,12.1635,12.1778,12.1206,12.1349,208800.0
2010-12-08 14:00:00,16.98,17.02,16.96,17.0,103600.0,12.142,12.1706,12.1277,12.1563,103600.0
2010-12-08 14:30:00,17.0,17.07,17.0,17.05,249800.0,12.1563,12.2064,12.1563,12.1921,249800.0
2010-12-08 15:00:00,17.05,17.05,16.98,16.99,181400.0,12.1921,12.1921,12.142,12.1492,181400.0
2010-12-08 15:30:00,16.99,17.01,16.98,17.0,362800.0,12.1492,12.1635,12.142,12.1563,362800.0
2010-12-09 09:30:00,17.08,17.16,16.98,17.12,121600.0,12.2135,12.2708,12.142,12.2422,121600.0
2010-12-09 10:00:00,17.12,17.2,17.08,17.14,303400.0,12.2422,12.2994,12.2135,12.2565,303400.0
2010-12-09 10:30:00,17.15,17.23,17.11,17.2,175000.0,12.2636,12.3208,12.235,12.2994,175000.0
2010-12-09 11:00:00,17.2,17.25,17.14,17.23,201400.0,12.2994,12.3351,12.2565,12.3208,201400.0
2010-12-09 11:30:00,17.23,17.25,17.22,17.24,152000.0,12.3208,12.3351,12.3137,12.328,152000.0
2010-12-09 12:00:00,17.25,17.34,17.24,17.34,223400.0,12.3351,12.3995,12.328,12.3995,223400.0
2010-12-09 12:30:00,17.33,17.37,17.32,17.34,128000.0,12.3923,12.4209,12.3852,12.3995,128000.0
2010-12-09 13:00:00,17.34,17.43,17.34,17.43,178800.0,12.3995,12.4638,12.3995,12.4638,178800.0
2010-12-09 13:30:00,17.43,17.43,17.32,17.34,298800.0,12.4638,12.4638,12.3852,12.3995,298800.0
2010-12-09 14:00:00,17.33,17.4,17.3,17.37,169800.0,12.3923,12.4424,12.3709,12.4209,169800.0
2010-12-09 14:30:00,17.37,17.39,17.35,17.38,254200.0,12.4209,12.4352,12.4066,12.4281,254200.0
2010-12-09 15:00:00,17.38,17.41,17.36,17.36,263400.0,12.4281,12.4495,12.4138,12.4138,263400.0
2010-12-09 15:30:00,17.37,17.4,17.33,17.37,645400.0,12.4209,12.4424,12.3923,12.4209,645400.0
2010-12-10 09:30:00,17.38,17.41,17.21,17.33,157800.0,12.4281,12.4495,12.3065,12.3923,157800.0
2010-12-10 10:00:00,17.33,17.33,17.18,17.32,113600.0,12.3923,12.3923,12.2851,12.3852,113600.0
2010-12-10 10:30:00,17.32,17.32,17.25,17.27,128400.0,12.3852,12.3852,12.3351,12.3494,128400.0
2010-12-10 11:00:00,17.25,17.28,17.21,17.25,64600.0,12.3351,12.3566,12.3065,12.3351,64600.0
2010-12-10 11:30:00,17.25,17.31,17.25,17.3,94600.0,12.3351,12.378,12.3351,12.3709,94600.0
2010-12-10 12:00:00,17.3,17.38,17.28,17.38,46200.0,12.3709,12.4281,12.3566,12.4281,46200.0
2010-12-10 12:30:00,17.38,17.44,17.3,17.42,112600.0,12.4281,12.471,12.3709,12.4567,112600.0
2010-12-10 13:00:00,17.43,17.46,17.39,17.45,62800.0,12.4638,12.4853,12.4352,12.4781,62800.0
2010-12-10 13:30:00,17.45,17.5,17.43,17.49,114800.0,12.4781,12.5139,12.4638,12.5067,114800.0
2010-12-10 14:00:00,17.49,17.52,17.43,17.43,58800.0,12.5067,12.5282,12.4638,12.4638,58800.0
2010-12-10 14:30:00,17.42,17.48,17.41,17.46,74000.0,12.4567,12.4996,12.4495,12.4853,74000.0
2010-12-10 15:00:00,17.46,17.49,17.45,17.48,142600.0,12.4853,12.5067,12.4781,12.4996,142600.0
2010-12-10 15:30:00,17.48,17.5,17.41,17.43,404600.0,12.4996,12.5139,12.4495,12.4638,404600.0
2010-12-13 09:30:00,17.47,17.61,17.38,17.6,285200.0,12.4924,12.5925,12.4281,12.5854,285200.0
2010-12-13 10:00:00,17.6,17.68,17.57,17.57,451600.0,12.5854,12.6426,12.5639,12.5639,451600.0
2010-12-13 10:30:00,17.57,17.61,17.54,17.6,154600.0,12.5639,12.5925,12.5425,12.5854,154600.0
2010-12-13 11:00:00,17.6,17.6,17.54,17.55,132600.0,12.5854,12.5854,12.5425,12.5496,132600.0
2010-12-13 11:30:00,17.55,17.57,17.49,17.52,92400.0,12.5496,12.5639,12.5067,12.5282,92400.0
2010-12-13 12:00:00,17.53,17.53,17.5,17.52,86400.0,12.5353,12.5353,12.5139,12.5282,86400.0
2010-12-13 12:30:00,17.52,17.52,17.47,17.5,67000.0,12.5282,12.5282,12.4924,12.5139,67000.0
2010-12-13 13:00:00,17.5,17.53,17.5,17.52,58000.0,12.5139,12.5353,12.5139,12.5282,58000.0
2010-12-13 13:30:00,17.52,17.54,17.47,17.52,81200.0,12.5282,12.5425,12.4924,12.5282,81200.0
2010-12-13 14:00:00,17.52,17.58,17.52,17.58,103600.0,12.5282,12.5711,12.5282,12.5711,103600.0
2010-12-13 14:30:00,17.58,17.78,17.58,17.76,371200.0,12.5711,12.7141,12.5711,12.6998,371200.0
2010-12-13 15:00:00,17.77,17.77,17.65,17.71,349400.0,12.707,12.707,12.6211,12.664,349400.0
2010-12-13 15:30:00,17.7,17.7,17.6,17.63,419000.0,12.6569,12.6569,12.5854,12.6068,419000.0
2010-12-14 09:30:00,17.61,17.79,17.46,17.49,317400.0,12.5925,12.7213,12.4853,12.5067,317400.0
2010-12-14 10:00:00,17.5,17.55,17.48,17.5,204200.0,12.5139,12.5496,12.4996,12.5139,204200.0
2010-12-14 10:30:00,17.5,17.57,17.47,17.5,89800.0,12.5139,12.5639,12.4924,12.5139,89800.0
2010-12-14 11:00:00,17.5,17.53,17.49,17.5,80600.0,12.5139,12.5353,12.5067,12.5139,80600.0
2010-12-14 11:30:00,17.5,17.5,17.44,17.45,61800.0,12.5139,12.5139,12.471,12.4781,61800.0
2010-12-14 12:00:00,17.45,17.48,17.43,17.46,45400.0,12.4781,12.4996,12.4638,12.4853,45400.0
2010-12-14 12:30:00,17.46,17.5,17.45,17.46,91800.0,12.4853,12.5139,12.4781,12.4853,91800.0
2010-12-14 13:00:00,17.46,17.53,17.46,17.53,45600.0,12.4853,12.5353,12.4853,12.5353,45600.0
2010-12-14 13:30:00,17.53,17.58,17.51,17.56,58600.0,12.5353,12.5711,12.521,12.5568,58600.0
2010-12-14 14:00:00,17.56,17.58,17.5,17.53,82800.0,12.5568,12.5711,12.5139,12.5353,82800.0
2010-12-14 14:30:00,17.53,17.55,17.48,17.52,82000.0,12.5353,12.5496,12.4996,12.5282,82000.0
2010-12-14 15:00:00,17.52,17.52,17.43,17.43,151000.0,12.5282,12.5282,12.4638,12.4638,151000.0
2010-12-14 15:30:00,17.43,17.53,17.41,17.5,434000.0,12.4638,12.5353,12.4495,12.5139,434000.0
2010-12-15 09:30:00,17.52,17.52,17.3,17.46,162400.0,12.5282,12.5282,12.3709,12.4853,162400.0
2010-12-15 10:00:00,17.47,17.59,17.45,17.46,119200.0,12.4924,12.5782,12.4781,12.4853,119200.0
2010-12-15 10:30:00,17.47,17.61,17.47,17.61,93200.0,12.4924,12.5925,12.4924,12.5925,93200.0
2010-12-15 11:00:00,17.6,17.6,17.48,17.5,64400.0,12.5854,12.5854,12.4996,12.5139,64400.0
2010-12-15 11:30:00,17.5,17.5,17.38,17.42,94000.0,12.5139,12.5139,12.4281,12.4567,94000.0
2010-12-15 12:00:00,17.42,17.48,17.37,17.38,98600.0,12.4567,12.4996,12.4209,12.4281,98600.0
2010-12-15 12:30:00,17.38,17.38,17.21,17.21,208400.0,12.4281,12.4281,12.3065,12.3065,208400.0
2010-12-15 13:00:00,17.21,17.29,17.19,17.27,139600.0,12.3065,12.3637,12.2922,12.3494,139600.0
2010-12-15 13:30:00,17.26,17.27,17.13,17.21,129600.0,12.3423,12.3494,12.2493,12.3065,129600.0
2010-12-15 14:00:00,17.21,17.21,17.09,17.09,123800.0,12.3065,12.3065,12.2207,12.2207,123800.0
2010-12-15 14:30:00,17.09,17.15,17.07,17.09,220200.0,12.2207,12.2636,12.2064,12.2207,220200.0
2010-12-15 15:00:00,17.1,17.25,17.09,17.22,257200.0,12.2278,12.3351,12.2207,12.3137,257200.0
2010-12-15 15:30:00,17.21,17.27,17.18,17.21,368800.0,12.3065,12.3494,12.2851,12.3065,368800.0
2010-12-16 09:30:00,17.22,17.37,17.1,17.14,158400.0,12.3137,12.4209,12.2278,12.2565,158400.0
2010-12-16 10:00:00,17.13,17.28,17.1,17.27,142800.0,12.2493,12.3566,12.2278,12.3494,142800.0
2010-12-16 10:30:00,17.27,17.32,17.27,17.3,115200.0,12.3494,12.3852,12.3494,12.3709,115200.0
2010-12-16 11:00:00,17.3,17.5,17.3,17.5,222600.0,12.3709,12.5139,12.3709,12.5139,222600.0
2010-12-16 11:30:00,17.5,17.55,17.5,17.52,128800.0,12.5139,12.5496,12.5139,12.5282,128800.0
2010-12-16 12:00:00,17.52,17.52,17.46,17.47,94400.0,12.5282,12.5282,12.4853,12.4924,94400.0
2010-12-16 12:30:00,17.47,17.51,17.46,17.5,90000.0,12.4924,12.521,12.4853,12.5139,90000.0
2010-12-16 13:00:00,17.5,17.5,17.48,17.5,70200.0,12.5139,12.5139,12.4996,12.5139,70200.0
2010-12-16 13:30:00,17.5,17.5,17.44,17.5,377400.0,12.5139,12.5139,12.471,12.5139,377400.0
2010-12-16 14:00:00,17.5,17.54,17.5,17.53,140000.0,12.5139,12.5425,12.5139,12.5353,140000.0
2010-12-16 14:30:00,17.52,17.56,17.51,17.52,104800.0,12.5282,12.5568,12.521,12.5282,104800.0
2010-12-16 15:00:00,17.52,17.54,17.5,17.5,187800.0,12.5282,12.5425,12.5139,12.5139,187800.0
2010-12-16 15:30:00,17.5,17.52,17.48,17.5,415400.0,12.5139,12.5282,12.4996,12.5139,415400.0
2010-12-17 09:30:00,17.69,17.69,17.5,17.59,300200.0,12.6497,12.6497,12.5139,12.5782,300200.0
2010-12-17 10:00:00,17.59,17.69,17.57,17.66,188200.0,12.5782,12.6497,12.5639,12.6283,188200.0
2010-12-17 10:30:00,17.66,17.79,17.61,17.79,246000.0,12.6283,12.7213,12.5925,12.7213,246000.0
2010-12-17 11:00:00,17.78,17.86,17.77,17.86,178400.0,12.7141,12.7713,12.707,12.7713,178400.0
2010-12-17 11:30:00,17.86,17.95,17.86,17.93,150000.0,12.7713,12.8357,12.7713,12.8214,150000.0
2010-12-17 12:00:00,17.93,17.94,17.82,17.85,161000.0,12.8214,12.8285,12.7427,12.7642,161000.0
2010-12-17 12:30:00,17.85,17.99,17.85,17.98,132800.0,12.7642,12.8643,12.7642,12.8571,132800.0
2010-12-17 13:00:00,17.98,18.07,17.98,18.0,225400.0,12.8571,12.9215,12.8571,12.8714,225400.0
2010-12-17 13:30:00,18.0,18.03,17.93,17.99,194000.0,12.8714,12.8929,12.8214,12.8643,194000.0
2010-12-17 14:00:00,17.99,18.0,17.97,17.98,173800.0,12.8643,12.8714,12.85,12.8571,173800.0
2010-12-17 14:30:00,17.98,18.0,17.93,17.97,278800.0,12.8571,12.8714,12.8214,12.85,278800.0
2010-12-17 15:00:00,17.98,17.98,17.9,17.9,226200.0,12.8571,12.8571,12.7999,12.7999,226200.0
2010-12-17 15:30:00,17.9,17.91,17.8,17.82,656600.0,12.7999,12.8071,12.7284,12.7427,656600.0
2010-12-20 09:30:00,17.9,17.91,17.71,17.75,119600.0,12.7999,12.8071,12.664,12.6927,119600.0
2010-12-20 10:00:00,17.76,17.77,17.66,17.67,113200.0,12.6998,12.707,12.6283,12.6354,113200.0
2010-12-20 10:30:00,17.67,17.72,17.64,17.64,100200.0,12.6354,12.6712,12.614,12.614,100200.0
2010-12-20 11:00:00,17.64,17.66,17.58,17.66,76600.0,12.614,12.6283,12.5711,12.6283,76600.0
2010-12-20 11:30:00,17.67,17.68,17.65,17.66,77000.0,12.6354,12.6426,12.6211,12.6283,77000.0
2010-12-20 12:00:00,17.66,17.67,17.61,17.65,132800.0,12.6283,12.6354,12.5925,12.6211,132800.0
2010-12-20 12:30:00,17.65,17.71,17.62,17.71,78200.0,12.6211,12.664,12.5997,12.664,78200.0
2010-12-20 13:00:00,17.71,17.71,17.64,17.64,93200.0,12.664,12.664,12.614,12.614,93200.0
2010-12-20 13:30:00,17.64,17.67,17.61,17.67,120600.0,12.614,12.6354,12.5925,12.6354,120600.0
2010-12-20 14:00:00,17.68,17.78,17.66,17.75,133200.0,12.6426,12.7141,12.6283,12.6927,133200.0
2010-12-20 14:30:00,17.75,17.8,17.72,17.74,143000.0,12.6927,12.7284,12.6712,12.6855,143000.0
2010-12-20 15:00:00,17.74,17.77,17.72,17.75,133800.0,12.6855,12.707,12.6712,12.6927,133800.0
2010-12-20 15:30:00,17.75,17.8,17.74,17.77,272800.0,12.6927,12.7284,12.6855,12.707,272800.0
2010-12-21 09:30:00,17.82,18.0,17.79,17.92,143200.0,12.7427,12.8714,12.7213,12.8142,143200.0
2010-12-21 10:00:00,17.92,17.92,17.85,17.89,73600.0,12.8142,12.8142,12.7642,12.7928,73600.0
2010-12-21 10:30:00,17.88,17.94,17.83,17.93,113800.0,12.7856,12.8285,12.7499,12.8214,113800.0
2010-12-21 11:00:00,17.93,17.96,17.91,17.96,46200.0,12.8214,12.8428,12.8071,12.8428,46200.0
2010-12-21 11:30:00,17.96,18.0,17.94,17.99,109400.0,12.8428,12.8714,12.8285,12.8643,109400.0
2010-12-21 12:00:00,17.99,18.0,17.97,17.98,41800.0,12.8643,12.8714,12.85,12.8571,41800.0
2010-12-21 12:30:00,17.99,18.0,17.99,18.0,43000.0,12.8643,12.8714,12.8643,12.8714,43000.0
2010-12-21 13:00:00,18.0,18.05,18.0,18.02,114000.0,12.8714,12.9072,12.8714,12.8857,114000.0
2010-12-21 13:30:00,18.01,18.01,17.97,17.99,67400.0,12.8786,12.8786,12.85,12.8643,67400.0
2010-12-21 14:00:00,17.98,17.99,17.91,17.92,101600.0,12.8571,12.8643,12.8071,12.8142,101600.0
2010-12-21 14:30:00,17.92,17.96,17.92,17.93,79600.0,12.8142,12.8428,12.8142,12.8214,79600.0
2010-12-21 15:00:00,17.93,17.98,17.91,17.97,99200.0,12.8214,12.8571,12.8071,12.85,99200.0
2010-12-21 15:30:00,17.97,18.01,17.96,18.0,222200.0,12.85,12.8786,12.8428,12.8714,222200.0
2010-12-22 09:30:00,18.04,18.04,17.8,17.86,143000.0,12.9,12.9,12.7284,12.7713,143000.0
2010-12-22 10:00:00,17.86,18.03,17.83,17.96,104600.0,12.7713,12.8929,12.7499,12.8428,104600.0
2010-12-22 10:30:00,17.96,17.96,17.86,17.92,82000.0,12.8428,12.8428,12.7713,12.8142,82000.0
2010-12-22 11:00:00,17.92,17.96,17.9,17.95,37800.0,12.8142,12.8428,12.7999,12.8357,37800.0
2010-12-22 11:30:00,17.95,18.03,17.95,17.96,72000.0,12.8357,12.8929,12.8357,12.8428,72000.0
2010-12-22 12:00:00,17.96,17.97,17.93,17.96,78200.0,12.8428,12.85,12.8214,12.8428,78200.0
2010-12-22 12:30:00,17.97,18.0,17.95,18.0,167200.0,12.85,12.8714,12.8357,12.8714,167200.0
2010-12-22 13:00:00,18.0,18.0,17.9,17.92,86000.0,12.8714,12.8714,12.7999,12.8142,86000.0
2010-12-22 13:30:00,17.93,17.93,17.8,17.81,50800.0,12.8214,12.8214,12.7284,12.7356,50800.0
2010-12-22 14:00:00,17.81,17.84,17.8,17.82,56200.0,12.7356,12.757,12.7284,12.7427,56200.0
2010-12-22 14:30:00,17.81,17.87,17.8,17.85,67200.0,12.7356,12.7785,12.7284,12.7642,67200.0
2010-12-22 15:00:00,17.85,17.89,17.85,17.88,66600.0,12.7642,12.7928,12.7642,12.7856,66600.0
2010-12-22 15:30:00,17.88,17.88,17.81,17.84,230800.0,12.7856,12.7856,12.7356,12.757,230800.0
2010-12-23 09:30:00,17.86,18.33,17.86,18.16,349600.0,12.7713,13.1074,12.7713,12.9858,349600.0
2010-12-23 10:00:00,18.16,18.2,17.92,18.11,196600.0,12.9858,13.0144,12.8142,12.9501,196600.0
2010-12-23 10:30:00,18.11,18.13,18.01,18.01,54600.0,12.9501,12.9644,12.8786,12.8786,54600.0
2010-12-23 11:00:00,18.0,18.04,17.97,18.0,62800.0,12.8714,12.9,12.85,12.8714,62800.0
2010-12-23 11:30:00,18.0,18.04,17.98,18.02,124200.0,12.8714,12.9,12.8571,12.8857,124200.0
2010-12-23 12:00:00,18.02,18.09,17.98,18.07,41800.0,12.8857,12.9358,12.8571,12.9215,41800.0
2010-12-23 12:30:00,18.07,18.15,18.03,18.14,106200.0,12.9215,12.9787,12.8929,12.9715,106200.0
2010-12-23 13:00:00,18.13,18.16,18.12,18.12,68800.0,12.9644,12.9858,12.9572,12.9572,68800.0
2010-12-23 13:30:00,18.11,18.14,18.06,18.06,24000.0,12.9501,12.9715,12.9143,12.9143,24000.0
2010-12-23 14:00:00,18.06,18.08,18.01,18.04,46400.0,12.9143,12.9286,12.8786,12.9,46400.0
2010-12-23 14:30:00,18.04,18.05,18.0,18.04,113200.0,12.9,12.9072,12.8714,12.9,113200.0
2010-12-23 15:00:00,18.04,18.05,18.0,18.04,89400.0,12.9,12.9072,12.8714,12.9,89400.0
2010-12-23 15:30:00,18.04,18.04,17.99,18.02,149400.0,12.9,12.9,12.8643,12.8857,149400.0
2010-12-27 09:30:00,17.94,17.94,17.73,17.74,210000.0,12.8285,12.8285,12.6783,12.6855,210000.0
2010-12-27 10:00:00,17.75,17.88,17.75,17.87,137000.0,12.6927,12.7856,12.6927,12.7785,137000.0
2010-12-27 10:30:00,17.87,18.02,17.86,17.97,176000.0,12.7785,12.8857,12.7713,12.85,176000.0
2010-12-27 11:00:00,17.97,17.97,17.86,17.87,26400.0,12.85,12.85,12.7713,12.7785,26400.0
2010-12-27 11:30:00,17.87,17.91,17.86,17.89,29800.0,12.7785,12.8071,12.7713,12.7928,29800.0
2010-12-27 12:00:00,17.89,17.97,17.88,17.96,34000.0,12.7928,12.85,12.7856,12.8428,34000.0
2010-12-27 12:30:00,17.97,18.0,17.97,18.0,84000.0,12.85,12.8714,12.85,12.8714,84000.0
2010-12-27 13:00:00,18.0,18.06,17.99,18.03,54400.0,12.8714,12.9143,12.8643,12.8929,54400.0
2010-12-27 13:30:00,18.04,18.05,18.01,18.04,31400.0,12.9,12.9072,12.8786,12.9,31400.0
2010-12-27 14:00:00,18.04,18.07,18.01,18.01,37200.0,12.9,12.9215,12.8786,12.8786,37200.0
2010-12-27 14:30:00,18.01,18.05,18.01,18.03,50600.0,12.8786,12.9072,12.8786,12.8929,50600.0
2010-12-27 15:00:00,18.02,18.04,18.0,18.03,62400.0,12.8857,12.9,12.8714,12.8929,62400.0
2010-12-27 15:30:00,18.03,18.05,17.98,18.02,188200.0,12.8929,12.9072,12.8571,12.8857,188200.0
2010-12-28 09:30:00,18.04,18.07,17.87,17.93,57600.0,12.9,12.9215,12.7785,12.8214,57600.0
2010-12-28 10:00:00,17.92,17.94,17.84,17.93,152400.0,12.8142,12.8285,12.757,12.8214,152400.0
2010-12-28 10:30:00,17.93,17.95,17.89,17.91,78000.0,12.8214,12.8357,12.7928,12.8071,78000.0
2010-12-28 11:00:00,17.91,17.98,17.89,17.93,69200.0,12.8071,12.8571,12.7928,12.8214,69200.0
2010-12-28 11:30:00,17.93,17.93,17.86,17.88,37800.0,12.8214,12.8214,12.7713,12.7856,37800.0
2010-12-28 12:00:00,17.88,17.96,17.88,17.93,26400.0,12.7856,12.8428,12.7856,12.8214,26400.0
2010-12-28 12:30:00,17.93,17.99,17.93,17.98,48800.0,12.8214,12.8643,12.8214,12.8571,48800.0
2010-12-28 13:00:00,17.98,17.98,17.94,17.95,42000.0,12.8571,12.8571,12.8285,12.8357,42000.0
2010-12-28 13:30:00,17.96,17.97,17.95,17.96,47800.0,12.8428,12.85,12.8357,12.8428,47800.0
2010-12-28 14:00:00,17.96,17.96,17.92,17.96,39600.0,12.8428,12.8428,12.8142,12.8428,39600.0
2010-12-28 14:30:00,17.96,17.97,17.94,17.96,73800.0,12.8428,12.85,12.8285,12.8428,73800.0
2010-12-28 15:00:00,17.96,17.97,17.95,17.95,73800.0,12.8428,12.85,12.8357,12.8357,73800.0
2010-12-28 15:30:00,17.95,17.97,17.93,17.93,140400.0,12.8357,12.85,12.8214,12.8214,140400.0
2010-12-29 09:30:00,17.93,18.17,17.93,18.04,89600.0,12.8214,12.993,12.8214,12.9,89600.0
2010-12-29 10:00:00,18.04,18.2,18.02,18.14,65800.0,12.9,13.0144,12.8857,12.9715,65800.0
2010-12-29 10:30:00,18.13,18.13,17.99,17.99,50200.0,12.9644,12.9644,12.8643,12.8643,50200.0
2010-12-29 11:00:00,17.99,18.07,17.94,17.99,81000.0,12.8643,12.9215,12.8285,12.8643,81000.0
2010-12-29 11:30:00,17.99,18.03,17.97,18.01,28200.0,12.8643,12.8929,12.85,12.8786,28200.0
2010-12-29 12:00:00,18.02,18.06,18.0,18.02,20800.0,12.8857,12.9143,12.8714,12.8857,20800.0
2010-12-29 12:30:00,18.02,18.04,18.0,18.02,22800.0,12.8857,12.9,12.8714,12.8857,22800.0
2010-12-29 13:00:00,18.02,18.03,18.0,18.02,20200.0,12.8857,12.8929,12.8714,12.8857,20200.0
2010-12-29 13:30:00,18.02,18.04,18.0,18.02,21200.0,12.8857,12.9,12.8714,12.8857,21200.0
2010-12-29 14:00:00,18.01,18.03,18.0,18.0,33200.0,12.8786,12.8929,12.8714,12.8714,33200.0
2010-12-29 14:30:00,18.0,18.0,17.98,18.0,64000.0,12.8714,12.8714,12.8571,12.8714,64000.0
2010-12-29 15:00:00,18.0,18.03,18.0,18.0,56200.0,12.8714,12.8929,12.8714,12.8714,56200.0
2010-12-29 15:30:00,18.0,18.02,17.99,18.0,192400.0,12.8714,12.8857,12.8643,12.8714,192400.0
2010-12-30 09:30:00,17.97,18.12,17.95,17.97,88600.0,12.85,12.9572,12.8357,12.85,88600.0
2010-12-30 10:00:00,17.98,18.07,17.95,18.06,111600.0,12.8571,12.9215,12.8357,12.9143,111600.0
2010-12-30 10:30:00,18.05,18.05,18.0,18.0,46200.0,12.9072,12.9072,12.8714,12.8714,46200.0
2010-12-30 11:00:00,18.0,18.07,18.0,18.06,44400.0,12.8714,12.9215,12.8714,12.9143,44400.0
2010-12-30 11:30:00,18.06,18.06,18.0,18.0,38400.0,12.9143,12.9143,12.8714,12.8714,38400.0
2010-12-30 12:00:00,18.0,18.04,17.99,18.04,26000.0,12.8714,12.9,12.8643,12.9,26000.0
2010-12-30 12:30:00,18.04,18.05,18.03,18.04,9600.0,12.9,12.9072,12.8929,12.9,9600.0
2010-12-30 13:00:00,18.04,18.06,18.03,18.05,19800.0,12.9,12.9143,12.8929,12.9072,19800.0
2010-12-30 13:30:00,18.05,18.2,18.04,18.19,136800.0,12.9072,13.0144,12.9,13.0073,136800.0
2010-12-30 14:00:00,18.19,18.19,18.13,18.15,41200.0,13.0073,13.0073,12.9644,12.9787,41200.0
2010-12-30 14:30:00,18.15,18.16,18.12,18.13,41800.0,12.9787,12.9858,12.9572,12.9644,41800.0
2010-12-30 15:00:00,18.13,18.13,18.07,18.11,72000.0,12.9644,12.9644,12.9215,12.9501,72000.0
2010-12-30 15:30:00,18.11,18.13,18.03,18.05,246600.0,12.9501,12.9644,12.8929,12.9072,246600.0
2010-12-31 09:30:00,18.04,18.07,17.9,17.94,53200.0,12.9,12.9215,12.7999,12.8285,53200.0
2010-12-31 10:00:00,17.95,17.95,17.86,17.89,49000.0,12.8357,12.8357,12.7713,12.7928,49000.0
2010-12-31 10:30:00,17.89,17.96,17.87,17.96,41000.0,12.7928,12.8428,12.7785,12.8428,41000.0
2010-12-31 11:00:00,17.96,18.0,17.96,17.98,31400.0,12.8428,12.8714,12.8428,12.8571,31400.0
2010-12-31 11:30:00,17.98,17.98,17.96,17.96,37000.0,12.8571,12.8571,12.8428,12.8428,37000.0
2010-12-31 12:00:00,17.96,17.98,17.94,17.94,38200.0,12.8428,12.8571,12.8285,12.8285,38200.0
2010-12-31 12:30:00,17.94,17.95,17.88,17.92,55400.0,12.8285,12.8357,12.7856,12.8142,55400.0
2010-12-31 13:00:00,17.92,17.96,17.92,17.93,34600.0,12.8142,12.8428,12.8142,12.8214,34600.0
2010-12-31 13:30:00,17.93,17.94,17.86,17.87,61200.0,12.8214,12.8285,12.7713,12.7785,61200.0
2010-12-31 14:00:00,17.88,17.89,17.85,17.86,30800.0,12.7856,12.7928,12.7642,12.7713,30800.0
2010-12-31 14:30:00,17.86,17.91,17.86,17.89,46800.0,12.7713,12.8071,12.7713,12.7928,46800.0
2010-12-31 15:00:00,17.89,17.93,17.89,17.92,74000.0,12.7928,12.8214,12.7928,12.8142,74000.0
2010-12-31 15:30:00,17.93,17.94,17.82,17.85,336000.0,12.8214,12.8285,12.7427,12.7642,336000.0
2011-01-03 09:30:00,17.95,18.22,17.93,17.99,288200.0,12.8357,13.0287,12.8214,12.8643,288200.0
2011-01-03 10:00:00,17.99,18.14,17.94,18.05,210200.0,12.8643,12.9715,12.8285,12.9072,210200.0
2011-01-03 10:30:00,18.05,18.18,18.0,18.18,165800.0,12.9072,13.0001,12.8714,13.0001,165800.0
2011-01-03 11:00:00,18.18,18.25,18.16,18.2,91800.0,13.0001,13.0502,12.9858,13.0144,91800.0
2011-01-03 11:30:00,18.2,18.25,18.11,18.11,70600.0,13.0144,13.0502,12.9501,12.9501,70600.0
2011-01-03 12:00:00,18.12,18.23,18.12,18.17,77200.0,12.9572,13.0359,12.9572,12.993,77200.0
2011-01-03 12:30:00,18.17,18.2,18.08,18.11,84000.0,12.993,13.0144,12.9286,12.9501,84000.0
2011-01-03 13:00:00,18.12,18.2,18.12,18.17,81800.0,12.9572,13.0144,12.9572,12.993,81800.0
2011-01-03 13:30:00,18.17,18.21,18.13,18.21,82000.0,12.993,13.0216,12.9644,13.0216,82000.0
2011-01-03 14:00:00,18.22,18.23,18.1,18.1,75200.0,13.0287,13.0359,12.9429,12.9429,75200.0
2011-01-03 14:30:00,18.11,18.16,18.08,18.14,187200.0,12.9501,12.9858,12.9286,12.9715,187200.0
2011-01-03 15:00:00,18.14,18.15,18.06,18.08,204400.0,12.9715,12.9787,12.9143,12.9286,204400.0
2011-01-03 15:30:00,18.08,18.1,18.02,18.05,393200.0,12.9286,12.9429,12.8857,12.9072,393200.0
2011-01-04 09:30:00,18.07,18.15,17.79,17.8,179000.0,12.9215,12.9787,12.7213,12.7284,179000.0
2011-01-04 10:00:00,17.82,17.89,17.74,17.81,223800.0,12.7427,12.7928,12.6855,12.7356,223800.0
2011-01-04 10:30:00,17.82,17.83,17.63,17.69,153800.0,12.7427,12.7499,12.6068,12.6497,153800.0
2011-01-04 11:00:00,17.69,17.72,17.56,17.56,170000.0,12.6497,12.6712,12.5568,12.5568,170000.0
2011-01-04 11:30:00,17.56,17.57,17.47,17.47,225600.0,12.5568,12.5639,12.4924,12.4924,225600.0
2011-01-04 12:00:00,17.47,17.49,17.35,17.35,179200.0,12.4924,12.5067,12.4066,12.4066,179200.0
2011-01-04 12:30:00,17.35,17.65,17.35,17.64,289400.0,12.4066,12.6211,12.4066,12.614,289400.0
2011-01-04 13:00:00,17.64,17.7,17.58,17.66,185200.0,12.614,12.6569,12.5711,12.6283,185200.0
2011-01-04 13:30:00,17.67,17.73,17.62,17.64,82400.0,12.6354,12.6783,12.5997,12.614,82400.0
2011-01-04 14:00:00,17.64,17.77,17.63,17.76,90800.0,12.614,12.707,12.6068,12.6998,90800.0
2011-01-04 14:30:00,17.75,17.8,17.73,17.79,118600.0,12.6927,12.7284,12.6783,12.7213,118600.0
2011-01-04 15:00:00,17.79,17.81,17.75,17.8,181600.0,12.7213,12.7356,12.6927,12.7284,181600.0
2011-01-04 15:30:00,17.8,17.82,17.75,17.8,394800.0,12.7284,12.7427,12.6927,12.7284,394800.0
2011-01-05 09:30:00,17.72,17.85,17.65,17.78,157800.0,12.6712,12.7642,12.6211,12.7141,157800.0
2011-01-05 10:00:00,17.79,17.96,17.79,17.88,94800.0,12.7213,12.8428,12.7213,12.7856,94800.0
2011-01-05 10:30:00,17.88,17.88,17.72,17.73,120600.0,12.7856,12.7856,12.6712,12.6783,120600.0
2011-01-05 11:00:00,17.73,17.75,17.65,17.69,241200.0,12.6783,12.6927,12.6211,12.6497,241200.0
2011-01-05 11:30:00,17.69,17.74,17.65,17.74,264400.0,12.6497,12.6855,12.6211,12.6855,264400.0
2011-01-05 12:00:00,17.74,17.74,17.68,17.71,326200.0,12.6855,12.6855,12.6426,12.664,326200.0
2011-01-05 12:30:00,17.71,17.79,17.71,17.77,128200.0,12.664,12.7213,12.664,12.707,128200.0
2011-01-05 13:00:00,17.77,17.81,17.75,17.75,159800.0,12.707,12.7356,12.6927,12.6927,159800.0
2011-01-05 13:30:00,17.75,17.8,17.69,17.77,290000.0,12.6927,12.7284,12.6497,12.707,290000.0
2011-01-05 14:00:00,17.75,17.81,17.73,17.74,166600.0,12.6927,12.7356,12.6783,12.6855,166600.0
2011-01-05 14:30:00,17.74,17.77,17.68,17.76,194000.0,12.6855,12.707,12.6426,12.6998,194000.0
2011-01-05 15:00:00,17.77,17.79,17.69,17.7,387200.0,12.707,12.7213,12.6497,12.6569,387200.0
2011-01-05 15:30:00,17.7,17.73,17.68,17.73,440800.0,12.6569,12.6783,12.6426,12.6783,440800.0
2011-01-06 09:30:00,17.7,17.71,17.3,17.47,600600.0,12.6569,12.664,12.3709,12.4924,600600.0
2011-01-06 10:00:00,17.48,17.48,17.32,17.44,392800.0,12.4996,12.4996,12.3852,12.471,392800.0
2011-01-06 10:30:00,17.43,17.49,17.28,17.29,255600.0,12.4638,12.5067,12.3566,12.3637,255600.0
2011-01-06 11:00:00,17.3,17.35,17.17,17.18,456000.0,12.3709,12.4066,12.2779,12.2851,456000.0
2011-01-06 11:30:00,17.19,17.27,17.18,17.23,300400.0,12.2922,12.3494,12.2851,12.3208,300400.0
2011-01-06 12:00:00,17.24,17.28,17.21,17.28,354800.0,12.328,12.3566,12.3065,12.3566,354800.0
2011-01-06 12:30:00,17.28,17.38,17.26,17.3,273400.0,12.3566,12.4281,12.3423,12.3709,273400.0
2011-01-06 13:00:00,17.3,17.35,17.3,17.35,177800.0,12.3709,12.4066,12.3709,12.4066,177800.0
2011-01-06 13:30:00,17.36,17.39,17.31,17.38,215000.0,12.4138,12.4352,12.378,12.4281,215000.0
2011-01-06 14:00:00,17.38,17.4,17.34,17.35,226800.0,12.4281,12.4424,12.3995,12.4066,226800.0
2011-01-06 14:30:00,17.35,17.36,17.27,17.27,227000.0,12.4066,12.4138,12.3494,12.3494,227000.0
2011-01-06 15:00:00,17.27,17.28,17.23,17.27,275400.0,12.3494,12.3566,12.3208,12.3494,275400.0
2011-01-06 15:30:00,17.27,17.3,17.18,17.2,1024600.0,12.3494,12.3709,12.2851,12.2994,1024600.0
2011-01-07 09:30:00,17.24,17.41,16.96,16.99,247400.0,12.328,12.4495,12.1277,12.1492,247400.0
2011-01-07 10:00:00,16.98,17.29,16.98,17.18,203600.0,12.142,12.3637,12.142,12.2851,203600.0
2011-01-07 10:30:00,17.19,17.25,17.02,17.11,185600.0,12.2922,12.3351,12.1706,12.235,185600.0
2011-01-07 11:00:00,17.11,17.12,17.0,17.0,130400.0,12.235,12.2422,12.1563,12.1563,130400.0
2011-01-07 11:30:00,17.0,17.03,16.89,16.95,236200.0,12.1563,12.1778,12.0777,12.1206,236200.0
2011-01-07 12:00:00,16.95,17.03,16.92,16.93,166000.0,12.1206,12.1778,12.0991,12.1063,166000.0
2011-01-07 12:30:00,16.92,16.95,16.78,16.93,240600.0,12.0991,12.1206,11.999,12.1063,240600.0
2011-01-07 13:00:00,16.93,17.05,16.91,16.99,220000.0,12.1063,12.1921,12.092,12.1492,220000.0
2011-01-07 13:30:00,16.99,17.02,16.97,17.01,235200.0,12.1492,12.1706,12.1349,12.1635,235200.0
2011-01-07 14:00:00,17.01,17.05,16.99,17.01,207200.0,12.1635,12.1921,12.1492,12.1635,207200.0
2011-01-07 14:30:00,17.0,17.05,17.0,17.04,148400.0,12.1563,12.1921,12.1563,12.1849,148400.0
2011-01-07 15:00:00,17.04,17.13,17.04,17.11,319800.0,12.1849,12.2493,12.1849,12.235,319800.0
2011-01-07 15:30:00,17.11,17.16,17.1,17.11,531200.0,12.235,12.2708,12.2278,12.235,531200.0
2011-01-10 09:30:00,17.05,17.07,16.79,16.81,201000.0,12.1921,12.2064,12.0062,12.0205,201000.0
2011-01-10 10:00:00,16.81,17.1,16.78,17.02,241000.0,12.0205,12.2278,11.999,12.1706,241000.0
2011-01-10 10:30:00,17.02,17.1,16.97,17.0,180000.0,12.1706,12.2278,12.1349,12.1563,180000.0
2011-01-10 11:00:00,16.99,17.07,16.98,17.05,188800.0,12.1492,12.2064,12.142,12.1921,188800.0
2011-01-10 11:30:00,17.04,17.13,17.0,17.1,177800.0,12.1849,12.2493,12.1563,12.2278,177800.0
2011-01-10 12:00:00,17.1,17.13,17.04,17.07,213200.0,12.2278,12.2493,12.1849,12.2064,213200.0
2011-01-10 12:30:00,17.06,17.08,17.01,17.04,199400.0,12.1992,12.2135,12.1635,12.1849,199400.0
2011-01-10 13:00:00,17.04,17.1,17.03,17.05,255000.0,12.1849,12.2278,12.1778,12.1921,255000.0
2011-01-10 13:30:00,17.05,17.07,17.02,17.06,296600.0,12.1921,12.2064,12.1706,12.1992,296600.0
2011-01-10 14:00:00,17.07,17.07,17.0,17.03,174600.0,12.2064,12.2064,12.1563,12.1778,174600.0
2011-01-10 14:30:00,17.03,17.03,17.0,17.03,129000.0,12.1778,12.1778,12.1563,12.1778,129000.0
2011-01-10 15:00:00,17.03,17.08,17.0,17.03,248200.0,12.1778,12.2135,12.1563,12.1778,248200.0
2011-01-10 15:30:00,17.03,17.05,17.01,17.02,495800.0,12.1778,12.1921,12.1635,12.1706,495800.0
2011-01-11 09:30:00,17.09,17.18,16.91,16.99,139000.0,12.2207,12.2851,12.092,12.1492,139000.0
2011-01-11 10:00:00,16.99,17.06,16.98,17.0,279400.0,12.1492,12.1992,12.142,12.1563,279400.0
2011-01-11 10:30:00,17.0,17.07,16.95,16.99,172000.0,12.1563,12.2064,12.1206,12.1492,172000.0
2011-01-11 11:00:00,16.99,17.04,16.96,16.97,180800.0,12.1492,12.1849,12.1277,12.1349,180800.0
2011-01-11 11:30:00,16.98,17.03,16.93,16.97,160800.0,12.142,12.1778,12.1063,12.1349,160800.0
2011-01-11 12:00:00,16.97,17.01,16.94,17.0,183600.0,12.1349,12.1635,12.1134,12.1563,183600.0
2011-01-11 12:30:00,17.0,17.06,16.99,17.05,118400.0,12.1563,12.1992,12.1492,12.1921,118400.0
2011-01-11 13:00:00,17.05,17.08,16.99,17.02,295400.0,12.1921,12.2135,12.1492,12.1706,295400.0
2011-01-11 13:30:00,17.02,17.03,16.95,16.97,252800.0,12.1706,12.1778,12.1206,12.1349,252800.0
2011-01-11 14:00:00,16.97,16.99,16.88,16.9,271800.0,12.1349,12.1492,12.0705,12.0848,271800.0
2011-01-11 14:30:00,16.9,16.95,16.89,16.95,124600.0,12.0848,12.1206,12.0777,12.1206,124600.0
2011-01-11 15:00:00,16.95,16.97,16.92,16.96,212200.0,12.1206,12.1349,12.0991,12.1277,212200.0
2011-01-11 15:30:00,16.95,17.0,16.93,16.99,309800.0,12.1206,12.1563,12.1063,12.1492,309800.0
2011-01-12 09:30:00,17.09,17.13,16.98,17.07,180400.0,12.2207,12.2493,12.142,12.2064,180400.0
2011-01-12 10:00:00,17.07,17.17,17.04,17.13,261600.0,12.2064,12.2779,12.1849,12.2493,261600.0
2011-01-12 10:30:00,17.13,17.18,17.11,17.18,345400.0,12.2493,12.2851,12.235,12.2851,345400.0
2011-01-12 11:00:00,17.18,17.35,17.18,17.35,274800.0,12.2851,12.4066,12.2851,12.4066,274800.0
2011-01-12 11:30:00,17.35,17.45,17.34,17.41,187200.0,12.4066,12.4781,12.3995,12.4495,187200.0
2011-01-12 12:00:00,17.41,17.41,17.33,17.34,205600.0,12.4495,12.4495,12.3923,12.3995,205600.0
2011-01-12 12:30:00,17.34,17.36,17.29,17.3,328200.0,12.3995,12.4138,12.3637,12.3709,328200.0
2011-01-12 13:00:00,17.3,17.3,17.17,17.17,270200.0,12.3709,12.3709,12.2779,12.2779,270200.0
2011-01-12 13:30:00,17.16,17.18,17.08,17.15,208200.0,12.2708,12.2851,12.2135,12.2636,208200.0
2011-01-12 14:00:00,17.15,17.15,17.1,17.12,162200.0,12.2636,12.2636,12.2278,12.2422,162200.0
2011-01-12 14:30:00,17.12,17.15,17.09,17.1,147400.0,12.2422,12.2636,12.2207,12.2278,147400.0
2011-01-12 15:00:00,17.1,17.11,17.04,17.04,161600.0,12.2278,12.235,12.1849,12.1849,161600.0
2011-01-12 15:30:00,17.04,17.11,17.04,17.09,336000.0,12.1849,12.235,12.1849,12.2207,336000.0
2011-01-13 09:30:00,16.76,16.8,16.43,16.6,3539200.0,11.9847,12.0133,11.7487,11.8703,3539200.0
2011-01-13 10:00:00,16.6,16.6,16.36,16.43,1444400.0,11.8703,11.8703,11.6987,11.7487,1444400.0
2011-01-13 10:30:00,16.43,16.46,16.3,16.4,962200.0,11.7487,11.7702,11.6558,11.7273,962200.0
2011-01-13 11:00:00,16.4,16.45,16.37,16.45,1280400.0,11.7273,11.763,11.7058,11.763,1280400.0
2011-01-13 11:30:00,16.45,16.54,16.44,16.52,1007600.0,11.763,11.8274,11.7559,11.8131,1007600.0
2011-01-13 12:00:00,16.52,16.74,16.47,16.73,1719600.0,11.8131,11.9704,11.7773,11.9633,1719600.0
2011-01-13 12:30:00,16.72,16.75,16.52,16.52,522400.0,11.9561,11.9776,11.8131,11.8131,522400.0
2011-01-13 13:00:00,16.52,16.63,16.49,16.49,437600.0,11.8131,11.8918,11.7917,11.7917,437600.0
2011-01-13 13:30:00,16.49,16.5,16.36,16.36,510600.0,11.7917,11.7988,11.6987,11.6987,510600.0
2011-01-13 14:00:00,16.36,16.42,16.13,16.41,617400.0,11.6987,11.7416,11.5342,11.7344,617400.0
2011-01-13 14:30:00,16.4,16.43,16.35,16.43,591600.0,11.7273,11.7487,11.6915,11.7487,591600.0
2011-01-13 15:00:00,16.44,16.5,16.42,16.43,1328400.0,11.7559,11.7988,11.7416,11.7487,1328400.0
2011-01-13 15:30:00,16.43,16.5,16.42,16.45,1455800.0,11.7487,11.7988,11.7416,11.763,1455800.0
2011-01-14 09:30:00,16.36,16.57,16.35,16.4,550000.0,11.6987,11.8489,11.6915,11.7273,550000.0
2011-01-14 10:00:00,16.39,16.52,16.38,16.43,533000.0,11.7201,11.8131,11.713,11.7487,533000.0
2011-01-14 10:30:00,16.43,16.47,16.36,16.36,595600.0,11.7487,11.7773,11.6987,11.6987,595600.0
2011-01-14 11:00:00,16.36,16.41,16.35,16.38,551200.0,11.6987,11.7344,11.6915,11.713,551200.0
2011-01-14 11:30:00,16.38,16.38,16.29,16.3,508200.0,11.713,11.713,11.6486,11.6558,508200.0
2011-01-14 12:00:00,16.3,16.31,16.23,16.24,316600.0,11.6558,11.6629,11.6057,11.6129,316600.0
2011-01-14 12:30:00,16.24,16.27,16.23,16.24,290200.0,11.6129,11.6343,11.6057,11.6129,290200.0
2011-01-14 13:00:00,16.24,16.24,16.15,16.16,315200.0,11.6129,11.6129,11.5485,11.5557,315200.0
2011-01-14 13:30:00,16.16,16.25,16.16,16.18,398000.0,11.5557,11.62,11.5557,11.57,398000.0
2011-01-14 14:00:00,16.18,16.2,16.17,16.18,356600.0,11.57,11.5843,11.5628,11.57,356600.0
2011-01-14 14:30:00,16.18,16.18,16.1,16.13,434800.0,11.57,11.57,11.5128,11.5342,434800.0
2011-01-14 15:00:00,16.12,16.28,16.12,16.28,753600.0,11.5271,11.6415,11.5271,11.6415,753600.0
2011-01-14 15:30:00,16.28,16.35,16.28,16.32,1646000.0,11.6415,11.6915,11.6415,11.6701,1646000.0
2011-01-18 09:30:00,16.28,16.48,16.22,16.41,272200.0,11.6415,11.7845,11.5986,11.7344,272200.0
2011-01-18 10:00:00,16.41,16.43,16.34,16.36,210400.0,11.7344,11.7487,11.6844,11.6987,210400.0
2011-01-18 10:30:00,16.36,16.38,16.27,16.34,233200.0,11.6987,11.713,11.6343,11.6844,233200.0
2011-01-18 11:00:00,16.34,16.39,16.29,16.33,324200.0,11.6844,11.7201,11.6486,11.6772,324200.0
2011-01-18 11:30:00,16.33,16.38,16.3,16.32,187800.0,11.6772,11.713,11.6558,11.6701,187800.0
2011-01-18 12:00:00,16.32,16.32,16.27,16.28,84200.0,11.6701,11.6701,11.6343,11.6415,84200.0
2011-01-18 12:30:00,16.28,16.31,16.26,16.3,95800.0,11.6415,11.6629,11.6272,11.6558,95800.0
2011-01-18 13:00:00,16.29,16.3,16.27,16.29,97800.0,11.6486,11.6558,11.6343,11.6486,97800.0
2011-01-18 13:30:00,16.28,16.31,16.27,16.28,125600.0,11.6415,11.6629,11.6343,11.6415,125600.0
2011-01-18 14:00:00,16.28,16.29,16.24,16.25,154800.0,11.6415,11.6486,11.6129,11.62,154800.0
2011-01-18 14:30:00,16.26,16.3,16.25,16.3,126800.0,11.6272,11.6558,11.62,11.6558,126800.0
2011-01-18 15:00:00,16.3,16.3,16.23,16.24,203800.0,11.6558,11.6558,11.6057,11.6129,203800.0
2011-01-18 15:30:00,16.24,16.33,16.24,16.31,790200.0,11.6129,11.6772,11.6129,11.6629,790200.0
2011-01-19 09:30:00,16.28,16.39,16.16,16.16,122800.0,11.6415,11.7201,11.5557,11.5557,122800.0
2011-01-19 10:00:00,16.16,16.21,16.07,16.08,265000.0,11.5557,11.5914,11.4913,11.4985,265000.0
2011-01-19 10:30:00,16.08,16.15,16.08,16.14,209200.0,11.4985,11.5485,11.4985,11.5414,209200.0
2011-01-19 11:00:00,16.15,16.15,16.1,16.11,199800.0,11.5485,11.5485,11.5128,11.5199,199800.0
2011-01-19 11:30:00,16.11,16.11,16.09,16.1,136400.0,11.5199,11.5199,11.5056,11.5128,136400.0
2011-01-19 12:00:00,16.1,16.11,16.07,16.07,150000.0,11.5128,11.5199,11.4913,11.4913,150000.0
2011-01-19 12:30:00,16.07,16.07,15.99,15.99,334400.0,11.4913,11.4913,11.4341,11.4341,334400.0
2011-01-19 13:00:00,15.99,16.0,15.96,15.97,219200.0,11.4341,11.4413,11.4127,11.4198,219200.0
2011-01-19 13:30:00,15.97,16.01,15.92,15.92,242800.0,11.4198,11.4484,11.3841,11.3841,242800.0
2011-01-19 14:00:00,15.92,15.95,15.88,15.9,360400.0,11.3841,11.4055,11.3555,11.3698,360400.0
2011-01-19 14:30:00,15.89,15.97,15.88,15.95,295800.0,11.3626,11.4198,11.3555,11.4055,295800.0
2011-01-19 15:00:00,15.96,16.03,15.93,16.03,304200.0,11.4127,11.4627,11.3912,11.4627,304200.0
2011-01-19 15:30:00,16.03,16.04,15.97,16.0,706600.0,11.4627,11.4699,11.4198,11.4413,706600.0
2011-01-20 09:30:00,15.99,16.19,15.96,16.13,246600.0,11.4341,11.5771,11.4127,11.5342,246600.0
2011-01-20 10:00:00,16.13,16.28,16.04,16.14,366400.0,11.5342,11.6415,11.4699,11.5414,366400.0
2011-01-20 10:30:00,16.14,16.18,16.1,16.11,153000.0,11.5414,11.57,11.5128,11.5199,153000.0
2011-01-20 11:00:00,16.11,16.15,16.06,16.06,102400.0,11.5199,11.5485,11.4842,11.4842,102400.0
2011-01-20 11:30:00,16.06,16.11,16.05,16.09,67400.0,11.4842,11.5199,11.477,11.5056,67400.0
2011-01-20 12:00:00,16.08,16.09,16.04,16.06,71600.0,11.4985,11.5056,11.4699,11.4842,71600.0
2011-01-20 12:30:00,16.06,16.11,16.05,16.11,99200.0,11.4842,11.5199,11.477,11.5199,99200.0
2011-01-20 13:00:00,16.11,16.11,16.04,16.08,125000.0,11.5199,11.5199,11.4699,11.4985,125000.0
2011-01-20 13:30:00,16.08,16.08,16.03,16.08,147200.0,11.4985,11.4985,11.4627,11.4985,147200.0
2011-01-20 14:00:00,16.07,16.12,16.06,16.11,141000.0,11.4913,11.5271,11.4842,11.5199,141000.0
2011-01-20 14:30:00,16.11,16.21,16.11,16.2,357600.0,11.5199,11.5914,11.5199,11.5843,357600.0
2011-01-20 15:00:00,16.2,16.21,16.14,16.14,293000.0,11.5843,11.5914,11.5414,11.5414,293000.0
2011-01-20 15:30:00,16.15,16.16,16.08,16.11,430800.0,11.5485,11.5557,11.4985,11.5199,430800.0
2011-01-21 09:30:00,16.24,16.34,16.15,16.31,254200.0,11.6129,11.6844,11.5485,11.6629,254200.0
2011-01-21 10:00:00,16.32,16.38,16.16,16.24,179400.0,11.6701,11.713,11.5557,11.6129,179400.0
2011-01-21 10:30:00,16.24,16.25,16.18,16.2,190000.0,11.6129,11.62,11.57,11.5843,190000.0
2011-01-21 11:00:00,16.2,16.21,16.13,16.15,145400.0,11.5843,11.5914,11.5342,11.5485,145400.0
2011-01-21 11:30:00,16.15,16.18,16.08,16.18,93000.0,11.5485,11.57,11.4985,11.57,93000.0
2011-01-21 12:00:00,16.18,16.19,16.11,16.14,129600.0,11.57,11.5771,11.5199,11.5414,129600.0
2011-01-21 12:30:00,16.14,16.14,16.05,16.09,94600.0,11.5414,11.5414,11.477,11.5056,94600.0
2011-01-21 13:00:00,16.1,16.18,16.08,16.16,131600.0,11.5128,11.57,11.4985,11.5557,131600.0
2011-01-21 13:30:00,16.16,16.22,16.13,16.19,122200.0,11.5557,11.5986,11.5342,11.5771,122200.0
2011-01-21 14:00:00,16.19,16.19,16.11,16.15,118600.0,11.5771,11.5771,11.5199,11.5485,118600.0
2011-01-21 14:30:00,16.14,16.18,16.13,16.16,121000.0,11.5414,11.57,11.5342,11.5557,121000.0
2011-01-21 15:00:00,16.15,16.16,16.11,16.14,233800.0,11.5485,11.5557,11.5199,11.5414,233800.0
2011-01-21 15:30:00,16.13,16.16,16.1,16.11,542400.0,11.5342,11.5557,11.5128,11.5199,542400.0
2011-01-24 09:30:00,16.12,16.18,15.94,15.96,124600.0,11.5271,11.57,11.3984,11.4127,124600.0
2011-01-24 10:00:00,15.96,15.99,15.87,15.97,280400.0,11.4127,11.4341,11.3483,11.4198,280400.0
2011-01-24 10:30:00,15.97,16.02,15.91,15.92,143600.0,11.4198,11.4556,11.3769,11.3841,143600.0
2011-01-24 11:00:00,15.92,15.99,15.92,15.97,108200.0,11.3841,11.4341,11.3841,11.4198,108200.0
2011-01-24 11:30:00,15.97,16.08,15.96,16.07,211200.0,11.4198,11.4985,11.4127,11.4913,211200.0
2011-01-24 12:00:00,16.07,16.08,16.0,16.04,125400.0,11.4913,11.4985,11.4413,11.4699,125400.0
2011-01-24 12:30:00,16.04,16.09,16.03,16.09,109800.0,11.4699,11.5056,11.4627,11.5056,109800.0
2011-01-24 13:00:00,16.09,16.15,16.09,16.14,205200.0,11.5056,11.5485,11.5056,11.5414,205200.0
2011-01-24 13:30:00,16.14,16.15,16.09,16.14,129200.0,11.5414,11.5485,11.5056,11.5414,129200.0
2011-01-24 14:00:00,16.14,16.16,16.11,16.13,127200.0,11.5414,11.5557,11.5199,11.5342,127200.0
2011-01-24 14:30:00,16.14,16.18,16.13,16.16,145600.0,11.5414,11.57,11.5342,11.5557,145600.0
2011-01-24 15:00:00,16.16,16.17,16.11,16.13,164600.0,11.5557,11.5628,11.5199,11.5342,164600.0
2011-01-24 15:30:00,16.13,16.18,16.13,16.16,346200.0,11.5342,11.57,11.5342,11.5557,346200.0
2011-01-25 09:30:00,16.03,16.13,15.96,16.1,125200.0,11.5162,11.588,11.4659,11.5665,125200.0
2011-01-25 10:00:00,16.1,16.2,15.92,15.93,160000.0,11.5665,11.6383,11.4372,11.4443,160000.0
2011-01-25 10:30:00,15.93,15.99,15.92,15.99,116800.0,11.4443,11.4874,11.4372,11.4874,116800.0
2011-01-25 11:00:00,15.99,15.99,15.88,15.88,161200.0,11.4874,11.4874,11.4084,11.4084,161200.0
2011-01-25 11:30:00,15.88,15.88,15.85,15.88,105600.0,11.4084,11.4084,11.3869,11.4084,105600.0
2011-01-25 12:00:00,15.88,15.94,15.88,15.9,94000.0,11.4084,11.4515,11.4084,11.4228,94000.0
2011-01-25 12:30:00,15.9,15.97,15.89,15.9,119600.0,11.4228,11.4731,11.4156,11.4228,119600.0
2011-01-25 13:00:00,15.9,15.96,15.88,15.95,135400.0,11.4228,11.4659,11.4084,11.4587,135400.0
2011-01-25 13:30:00,15.95,16.05,15.95,15.97,147800.0,11.4587,11.5305,11.4587,11.4731,147800.0
2011-01-25 14:00:00,15.97,15.97,15.86,15.9,224400.0,11.4731,11.4731,11.394,11.4228,224400.0
2011-01-25 14:30:00,15.9,15.93,15.88,15.93,156600.0,11.4228,11.4443,11.4084,11.4443,156600.0
2011-01-25 15:00:00,15.93,16.04,15.9,16.04,242200.0,11.4443,11.5234,11.4228,11.5234,242200.0
2011-01-25 15:30:00,16.03,16.08,15.99,16.08,429000.0,11.5162,11.5521,11.4874,11.5521,429000.0
2011-01-26 09:30:00,16.14,16.15,16.04,16.13,127600.0,11.5952,11.6024,11.5234,11.588,127600.0
2011-01-26 10:00:00,16.13,16.5,16.1,16.47,345200.0,11.588,11.8538,11.5665,11.8323,345200.0
2011-01-26 10:30:00,16.45,16.49,16.39,16.44,212200.0,11.8179,11.8466,11.7748,11.8107,212200.0
2011-01-26 11:00:00,16.43,16.51,16.42,16.43,163000.0,11.8035,11.861,11.7964,11.8035,163000.0
2011-01-26 11:30:00,16.43,16.43,16.33,16.36,124200.0,11.8035,11.8035,11.7317,11.7533,124200.0
2011-01-26 12:00:00,16.36,16.38,16.29,16.35,115400.0,11.7533,11.7676,11.703,11.7461,115400.0
2011-01-26 12:30:00,16.35,16.42,16.35,16.4,126800.0,11.7461,11.7964,11.7461,11.782,126800.0
2011-01-26 13:00:00,16.4,16.42,16.38,16.4,224800.0,11.782,11.7964,11.7676,11.782,224800.0
2011-01-26 13:30:00,16.4,16.47,16.4,16.43,268600.0,11.782,11.8323,11.782,11.8035,268600.0
2011-01-26 14:00:00,16.43,16.45,16.34,16.36,169200.0,11.8035,11.8179,11.7389,11.7533,169200.0
2011-01-26 14:30:00,16.36,16.45,16.34,16.43,240200.0,11.7533,11.8179,11.7389,11.8035,240200.0
2011-01-26 15:00:00,16.43,16.48,16.39,16.45,223600.0,11.8035,11.8395,11.7748,11.8179,223600.0
2011-01-26 15:30:00,16.45,16.46,16.4,16.43,409800.0,11.8179,11.8251,11.782,11.8035,409800.0
2011-01-27 09:30:00,16.43,16.45,16.3,16.36,127200.0,11.8035,11.8179,11.7102,11.7533,127200.0
2011-01-27 10:00:00,16.38,16.55,16.34,16.54,151200.0,11.7676,11.8898,11.7389,11.8826,151200.0
2011-01-27 10:30:00,16.54,16.61,16.45,16.58,150400.0,11.8826,11.9329,11.8179,11.9113,150400.0
2011-01-27 11:00:00,16.57,16.6,16.43,16.5,170800.0,11.9041,11.9257,11.8035,11.8538,170800.0
2011-01-27 11:30:00,16.5,16.66,16.47,16.65,156800.0,11.8538,11.9688,11.8323,11.9616,156800.0
2011-01-27 12:00:00,16.65,16.68,16.6,16.67,136600.0,11.9616,11.9831,11.9257,11.976,136600.0
2011-01-27 12:30:00,16.67,16.73,16.64,16.73,107800.0,11.976,12.0191,11.9544,12.0191,107800.0
2011-01-27 13:00:00,16.73,16.8,16.69,16.78,139600.0,12.0191,12.0694,11.9903,12.055,139600.0
2011-01-27 13:30:00,16.78,16.79,16.7,16.75,135600.0,12.055,12.0622,11.9975,12.0334,135600.0
2011-01-27 14:00:00,16.75,16.75,16.62,16.62,110200.0,12.0334,12.0334,11.94,11.94,110200.0
2011-01-27 14:30:00,16.63,16.68,16.61,16.63,108600.0,11.9472,11.9831,11.9329,11.9472,108600.0
2011-01-27 15:00:00,16.63,16.64,16.6,16.61,151600.0,11.9472,11.9544,11.9257,11.9329,151600.0
2011-01-27 15:30:00,16.61,16.66,16.59,16.64,570200.0,11.9329,11.9688,11.9185,11.9544,570200.0
2011-01-28 09:30:00,16.65,16.77,16.56,16.73,132200.0,11.9616,12.0478,11.8969,12.0191,132200.0
2011-01-28 10:00:00,16.73,16.73,16.42,16.45,171200.0,12.0191,12.0191,11.7964,11.8179,171200.0
2011-01-28 10:30:00,16.45,16.49,16.32,16.35,227000.0,11.8179,11.8466,11.7245,11.7461,227000.0
2011-01-28 11:00:00,16.34,16.4,16.28,16.33,94000.0,11.7389,11.782,11.6958,11.7317,94000.0
2011-01-28 11:30:00,16.33,16.4,16.29,16.29,190400.0,11.7317,11.782,11.703,11.703,190400.0
2011-01-28 12:00:00,16.29,16.3,16.2,16.23,113400.0,11.703,11.7102,11.6383,11.6599,113400.0
2011-01-28 12:30:00,16.22,16.31,16.22,16.26,67400.0,11.6527,11.7173,11.6527,11.6814,67400.0
2011-01-28 13:00:00,16.27,16.28,16.18,16.24,98600.0,11.6886,11.6958,11.6239,11.667,98600.0
2011-01-28 13:30:00,16.23,16.32,16.23,16.31,177200.0,11.6599,11.7245,11.6599,11.7173,177200.0
2011-01-28 14:00:00,16.32,16.32,16.21,16.21,150800.0,11.7245,11.7245,11.6455,11.6455,150800.0
2011-01-28 14:30:00,16.21,16.27,16.21,16.25,100600.0,11.6455,11.6886,11.6455,11.6742,100600.0
2011-01-28 15:00:00,16.24,16.25,16.19,16.2,195400.0,11.667,11.6742,11.6311,11.6383,195400.0
2011-01-28 15:30:00,16.2,16.21,16.11,16.17,340600.0,11.6383,11.6455,11.5737,11.6168,340600.0
2011-01-31 09:30:00,16.24,16.25,16.02,16.04,57800.0,11.667,11.6742,11.509,11.5234,57800.0
2011-01-31 10:00:00,16.05,16.19,16.02,16.18,107200.0,11.5305,11.6311,11.509,11.6239,107200.0
2011-01-31 10:30:00,16.18,16.22,16.16,16.2,72600.0,11.6239,11.6527,11.6096,11.6383,72600.0
2011-01-31 11:00:00,16.19,16.2,16.08,16.11,79200.0,11.6311,11.6383,11.5521,11.5737,79200.0
2011-01-31 11:30:00,16.11,16.22,16.1,16.22,74000.0,11.5737,11.6527,11.5665,11.6527,74000.0
2011-01-31 12:00:00,16.22,16.28,16.18,16.28,116000.0,11.6527,11.6958,11.6239,11.6958,116000.0
2011-01-31 12:30:00,16.28,16.29,16.21,16.25,52000.0,11.6958,11.703,11.6455,11.6742,52000.0
2011-01-31 13:00:00,16.25,16.28,16.24,16.27,56800.0,11.6742,11.6958,11.667,11.6886,56800.0
2011-01-31 13:30:00,16.27,16.27,16.24,16.25,79000.0,11.6886,11.6886,11.667,11.6742,79000.0
2011-01-31 14:00:00,16.25,16.28,16.16,16.16,68400.0,11.6742,11.6958,11.6096,11.6096,68400.0
2011-01-31 14:30:00,16.15,16.17,16.11,16.13,131400.0,11.6024,11.6168,11.5737,11.588,131400.0
2011-01-31 15:00:00,16.11,16.15,16.1,16.11,129400.0,11.5737,11.6024,11.5665,11.5737,129400.0
2011-01-31 15:30:00,16.11,16.11,16.06,16.09,476400.0,11.5737,11.5737,11.5377,11.5593,476400.0
2011-02-01 09:30:00,16.29,16.49,16.25,16.48,225200.0,11.703,11.8466,11.6742,11.8395,225200.0
2011-02-01 10:00:00,16.5,16.6,16.4,16.56,247600.0,11.8538,11.9257,11.782,11.8969,247600.0
2011-02-01 10:30:00,16.56,16.59,16.47,16.58,133200.0,11.8969,11.9185,11.8323,11.9113,133200.0
2011-02-01 11:00:00,16.58,16.63,16.52,16.54,150800.0,11.9113,11.9472,11.8682,11.8826,150800.0
2011-02-01 11:30:00,16.55,16.61,16.5,16.54,179200.0,11.8898,11.9329,11.8538,11.8826,179200.0
2011-02-01 12:00:00,16.53,16.56,16.49,16.5,101200.0,11.8754,11.8969,11.8466,11.8538,101200.0
2011-02-01 12:30:00,16.5,16.54,16.46,16.54,149600.0,11.8538,11.8826,11.8251,11.8826,149600.0
2011-02-01 13:00:00,16.53,16.58,16.49,16.58,110600.0,11.8754,11.9113,11.8466,11.9113,110600.0
2011-02-01 13:30:00,16.58,16.76,16.57,16.64,320800.0,11.9113,12.0406,11.9041,11.9544,320800.0
2011-02-01 14:00:00,16.65,16.66,16.55,16.55,92600.0,11.9616,11.9688,11.8898,11.8898,92600.0
2011-02-01 14:30:00,16.55,16.59,16.52,16.59,87600.0,11.8898,11.9185,11.8682,11.9185,87600.0
2011-02-01 15:00:00,16.59,16.6,16.53,16.59,184600.0,11.9185,11.9257,11.8754,11.9185,184600.0
2011-02-01 15:30:00,16.58,16.61,16.58,16.59,279200.0,11.9113,11.9329,11.9113,11.9185,279200.0
2011-02-02 09:30:00,16.58,16.58,16.35,16.47,118800.0,11.9113,11.9113,11.7461,11.8323,118800.0
2011-02-02 10:00:00,16.47,16.48,16.34,16.4,143000.0,11.8323,11.8395,11.7389,11.782,143000.0
2011-02-02 10:30:00,16.4,16.41,16.28,16.28,93600.0,11.782,11.7892,11.6958,11.6958,93600.0
2011-02-02 11:00:00,16.28,16.28,16.16,16.21,158400.0,11.6958,11.6958,11.6096,11.6455,158400.0
2011-02-02 11:30:00,16.21,16.23,16.18,16.21,170600.0,11.6455,11.6599,11.6239,11.6455,170600.0
2011-02-02 12:00:00,16.2,16.21,16.07,16.07,142400.0,11.6383,11.6455,11.5449,11.5449,142400.0
2011-02-02 12:30:00,16.07,16.21,16.07,16.19,141400.0,11.5449,11.6455,11.5449,11.6311,141400.0
2011-02-02 13:00:00,16.19,16.2,16.13,16.15,56400.0,11.6311,11.6383,11.588,11.6024,56400.0
2011-02-02 13:30:00,16.15,16.15,16.07,16.11,71000.0,11.6024,11.6024,11.5449,11.5737,71000.0
2011-02-02 14:00:00,16.11,16.16,16.08,16.15,121200.0,11.5737,11.6096,11.5521,11.6024,121200.0
2011-02-02 14:30:00,16.15,16.15,16.1,16.11,147000.0,11.6024,11.6024,11.5665,11.5737,147000.0
2011-02-02 15:00:00,16.11,16.15,16.1,16.11,208600.0,11.5737,11.6024,11.5665,11.5737,208600.0
2011-02-02 15:30:00,16.11,16.13,16.1,16.11,569800.0,11.5737,11.588,11.5665,11.5737,569800.0
2011-02-03 09:30:00,16.11,16.33,16.1,16.31,283800.0,11.5737,11.7317,11.5665,11.7173,283800.0
2011-02-03 10:00:00,16.32,16.37,16.23,16.36,216800.0,11.7245,11.7604,11.6599,11.7533,216800.0
2011-02-03 10:30:00,16.36,16.51,16.34,16.5,248400.0,11.7533,11.861,11.7389,11.8538,248400.0
2011-02-03 11:00:00,16.5,16.57,16.45,16.56,95200.0,11.8538,11.9041,11.8179,11.8969,95200.0
2011-02-03 11:30:00,16.56,16.67,16.56,16.61,89800.0,11.8969,11.976,11.8969,11.9329,89800.0
2011-02-03 12:00:00,16.61,16.63,16.54,16.6,97600.0,11.9329,11.9472,11.8826,11.9257,97600.0
2011-02-03 12:30:00,16.6,16.71,16.59,16.7,152200.0,11.9257,12.0047,11.9185,11.9975,152200.0
2011-02-03 13:00:00,16.7,16.73,16.69,16.7,99800.0,11.9975,12.0191,11.9903,11.9975,99800.0
2011-02-03 13:30:00,16.7,16.75,16.68,16.72,115800.0,11.9975,12.0334,11.9831,12.0119,115800.0
2011-02-03 14:00:00,16.72,16.73,16.67,16.71,167600.0,12.0119,12.0191,11.976,12.0047,167600.0
2011-02-03 14:30:00,16.71,16.79,16.68,16.77,130000.0,12.0047,12.0622,11.9831,12.0478,130000.0
2011-02-03 15:00:00,16.77,16.82,16.75,16.78,177400.0,12.0478,12.0837,12.0334,12.055,177400.0
2011-02-03 15:30:00,16.78,16.84,16.75,16.81,616000.0,12.055,12.0981,12.0334,12.0765,616000.0
2011-02-04 09:30:00,16.83,17.11,16.79,17.1,159600.0,12.0909,12.2921,12.0622,12.2849,159600.0
2011-02-04 10:00:00,17.1,17.2,17.0,17.1,296600.0,12.2849,12.3567,12.213,12.2849,296600.0
2011-02-04 10:30:00,17.09,17.13,16.95,16.95,233200.0,12.2777,12.3064,12.1771,12.1771,233200.0
2011-02-04 11:00:00,16.93,16.99,16.88,16.99,187800.0,12.1628,12.2059,12.1268,12.2059,187800.0
2011-02-04 11:30:00,16.99,17.0,16.96,16.98,104200.0,12.2059,12.213,12.1843,12.1987,104200.0
2011-02-04 12:00:00,16.99,17.02,16.99,17.0,114600.0,12.2059,12.2274,12.2059,12.213,114600.0
2011-02-04 12:30:00,17.01,17.05,17.0,17.03,73600.0,12.2202,12.249,12.213,12.2346,73600.0
2011-02-04 13:00:00,17.03,17.13,17.02,17.1,146600.0,12.2346,12.3064,12.2274,12.2849,146600.0
2011-02-04 13:30:00,17.1,17.18,17.08,17.17,90200.0,12.2849,12.3424,12.2705,12.3352,90200.0
2011-02-04 14:00:00,17.17,17.17,17.13,17.16,126400.0,12.3352,12.3352,12.3064,12.328,126400.0
2011-02-04 14:30:00,17.16,17.18,17.15,17.17,227600.0,12.328,12.3424,12.3208,12.3352,227600.0
2011-02-04 15:00:00,17.17,17.24,17.16,17.22,222200.0,12.3352,12.3855,12.328,12.3711,222200.0
2011-02-04 15:30:00,17.23,17.28,17.21,17.24,632000.0,12.3783,12.4142,12.3639,12.3855,632000.0
2011-02-07 09:30:00,17.28,17.31,17.2,17.27,98400.0,12.4142,12.4357,12.3567,12.407,98400.0
2011-02-07 10:00:00,17.28,17.32,17.24,17.3,116600.0,12.4142,12.4429,12.3855,12.4286,116600.0
2011-02-07 10:30:00,17.3,17.38,17.27,17.35,112800.0,12.4286,12.486,12.407,12.4645,112800.0
2011-02-07 11:00:00,17.35,17.36,17.25,17.27,94400.0,12.4645,12.4717,12.3926,12.407,94400.0
2011-02-07 11:30:00,17.27,17.4,17.27,17.38,87200.0,12.407,12.5004,12.407,12.486,87200.0
2011-02-07 12:00:00,17.38,17.41,17.35,17.38,62400.0,12.486,12.5076,12.4645,12.486,62400.0
2011-02-07 12:30:00,17.38,17.4,17.36,17.37,46000.0,12.486,12.5004,12.4717,12.4789,46000.0
2011-02-07 13:00:00,17.37,17.4,17.36,17.38,43600.0,12.4789,12.5004,12.4717,12.486,43600.0
2011-02-07 13:30:00,17.38,17.39,17.36,17.38,58800.0,12.486,12.4932,12.4717,12.486,58800.0
2011-02-07 14:00:00,17.38,17.4,17.35,17.35,113400.0,12.486,12.5004,12.4645,12.4645,113400.0
2011-02-07 14:30:00,17.35,17.39,17.35,17.39,136200.0,12.4645,12.4932,12.4645,12.4932,136200.0
2011-02-07 15:00:00,17.39,17.39,17.37,17.38,244400.0,12.4932,12.4932,12.4789,12.486,244400.0
2011-02-07 15:30:00,17.38,17.41,17.37,17.41,360800.0,12.486,12.5076,12.4789,12.5076,360800.0
2011-02-08 09:30:00,17.4,17.44,17.37,17.41,213200.0,12.5004,12.5291,12.4789,12.5076,213200.0
2011-02-08 10:00:00,17.4,17.54,17.34,17.49,222000.0,12.5004,12.601,12.4573,12.5651,222000.0
2011-02-08 10:30:00,17.48,17.49,17.4,17.4,90800.0,12.5579,12.5651,12.5004,12.5004,90800.0
2011-02-08 11:00:00,17.4,17.42,17.36,17.38,95400.0,12.5004,12.5148,12.4717,12.486,95400.0
2011-02-08 11:30:00,17.39,17.53,17.39,17.51,93800.0,12.4932,12.5938,12.4932,12.5794,93800.0
2011-02-08 12:00:00,17.5,17.53,17.43,17.46,68400.0,12.5722,12.5938,12.522,12.5435,68400.0
2011-02-08 12:30:00,17.45,17.5,17.43,17.46,124000.0,12.5363,12.5722,12.522,12.5435,124000.0
2011-02-08 13:00:00,17.46,17.48,17.43,17.45,134000.0,12.5435,12.5579,12.522,12.5363,134000.0
2011-02-08 13:30:00,17.45,17.5,17.44,17.44,97400.0,12.5363,12.5722,12.5291,12.5291,97400.0
2011-02-08 14:00:00,17.45,17.49,17.44,17.46,85800.0,12.5363,12.5651,12.5291,12.5435,85800.0
2011-02-08 14:30:00,17.46,17.5,17.46,17.48,92800.0,12.5435,12.5722,12.5435,12.5579,92800.0
2011-02-08 15:00:00,17.47,17.5,17.46,17.47,164000.0,12.5507,12.5722,12.5435,12.5507,164000.0
2011-02-08 15:30:00,17.46,17.49,17.46,17.47,370000.0,12.5435,12.5651,12.5435,12.5507,370000.0
2011-02-09 09:30:00,17.43,17.74,17.41,17.73,174000.0,12.522,12.7447,12.5076,12.7375,174000.0
2011-02-09 10:00:00,17.73,17.95,17.73,17.93,335200.0,12.7375,12.8955,12.7375,12.8812,335200.0
2011-02-09 10:30:00,17.93,18.05,17.91,17.95,266800.0,12.8812,12.9674,12.8668,12.8955,266800.0
2011-02-09 11:00:00,17.95,17.99,17.87,17.9,159800.0,12.8955,12.9243,12.8381,12.8596,159800.0
2011-02-09 11:30:00,17.91,18.0,17.91,17.94,111400.0,12.8668,12.9315,12.8668,12.8884,111400.0
2011-02-09 12:00:00,17.93,17.99,17.91,17.99,408000.0,12.8812,12.9243,12.8668,12.9243,408000.0
2011-02-09 12:30:00,17.99,18.04,17.98,18.0,102400.0,12.9243,12.9602,12.9171,12.9315,102400.0
2011-02-09 13:00:00,18.0,18.17,18.0,18.17,120000.0,12.9315,13.0536,12.9315,13.0536,120000.0
2011-02-09 13:30:00,18.17,18.3,18.17,18.29,409400.0,13.0536,13.147,13.0536,13.1398,409400.0
2011-02-09 14:00:00,18.29,18.31,18.21,18.28,647600.0,13.1398,13.1542,13.0823,13.1326,647600.0
2011-02-09 14:30:00,18.27,18.35,18.24,18.3,422000.0,13.1254,13.1829,13.1039,13.147,422000.0
2011-02-09 15:00:00,18.3,18.34,18.29,18.32,303000.0,13.147,13.1757,13.1398,13.1613,303000.0
2011-02-09 15:30:00,18.32,18.49,18.31,18.49,1227600.0,13.1613,13.2835,13.1542,13.2835,1227600.0
2011-02-10 09:30:00,18.36,18.65,18.36,18.49,471800.0,13.1901,13.3984,13.1901,13.2835,471800.0
2011-02-10 10:00:00,18.49,18.58,18.47,18.53,319200.0,13.2835,13.3481,13.2691,13.3122,319200.0
2011-02-10 10:30:00,18.55,18.64,18.49,18.6,306200.0,13.3266,13.3912,13.2835,13.3625,306200.0
2011-02-10 11:00:00,18.6,18.62,18.49,18.52,283200.0,13.3625,13.3769,13.2835,13.305,283200.0
2011-02-10 11:30:00,18.53,18.56,18.49,18.52,245600.0,13.3122,13.3338,13.2835,13.305,245600.0
2011-02-10 12:00:00,18.53,18.53,18.49,18.5,241600.0,13.3122,13.3122,13.2835,13.2907,241600.0
2011-02-10 12:30:00,18.5,18.5,18.49,18.5,210200.0,13.2907,13.2907,13.2835,13.2907,210200.0
2011-02-10 13:00:00,18.5,18.59,18.49,18.5,195200.0,13.2907,13.3553,13.2835,13.2907,195200.0
2011-02-10 13:30:00,18.51,18.61,18.5,18.56,269800.0,13.2978,13.3697,13.2907,13.3338,269800.0
2011-02-10 14:00:00,18.56,18.68,18.55,18.65,273200.0,13.3338,13.42,13.3266,13.3984,273200.0
2011-02-10 14:30:00,18.64,18.68,18.57,18.6,246400.0,13.3912,13.42,13.341,13.3625,246400.0
2011-02-10 15:00:00,18.6,18.68,18.56,18.68,378200.0,13.3625,13.42,13.3338,13.42,378200.0
2011-02-10 15:30:00,18.68,18.85,18.68,18.79,1051800.0,13.42,13.5421,13.42,13.499,1051800.0
2011-02-11 09:30:00,18.68,18.76,18.61,18.76,145600.0,13.42,13.4775,13.3697,13.4775,145600.0
2011-02-11 10:00:00,18.76,18.85,18.75,18.84,172000.0,13.4775,13.5421,13.4703,13.5349,172000.0
2011-02-11 10:30:00,18.84,18.87,18.81,18.82,98600.0,13.5349,13.5565,13.5134,13.5206,98600.0
2011-02-11 11:00:00,18.82,18.84,18.75,18.8,153200.0,13.5206,13.5349,13.4703,13.5062,153200.0
2011-02-11 11:30:00,18.8,18.91,18.75,18.9,152200.0,13.5062,13.5852,13.4703,13.578,152200.0
2011-02-11 12:00:00,18.9,18.96,18.84,18.85,319600.0,13.578,13.6211,13.5349,13.5421,319600.0
2011-02-11 12:30:00,18.85,19.1,18.85,19.1,271200.0,13.5421,13.7217,13.5421,13.7217,271200.0
2011-02-11 13:00:00,19.09,19.09,18.97,18.99,154000.0,13.7145,13.7145,13.6283,13.6427,154000.0
2011-02-11 13:30:00,18.99,19.0,18.9,18.92,221000.0,13.6427,13.6499,13.578,13.5924,221000.0
2011-02-11 14:00:00,18.92,18.95,18.9,18.95,125800.0,13.5924,13.6139,13.578,13.6139,125800.0
2011-02-11 14:30:00,18.95,18.99,18.94,18.95,149200.0,13.6139,13.6427,13.6068,13.6139,149200.0
2011-02-11 15:00:00,18.94,19.02,18.94,19.0,195000.0,13.6068,13.6642,13.6068,13.6499,195000.0
2011-02-11 15:30:00,19.0,19.02,18.95,18.99,363600.0,13.6499,13.6642,13.6139,13.6427,363600.0
2011-02-14 09:30:00,19.0,19.14,18.98,19.04,238400.0,13.6499,13.7504,13.6355,13.6786,238400.0
2011-02-14 10:00:00,19.03,19.05,18.98,19.0,196000.0,13.6714,13.6858,13.6355,13.6499,196000.0
2011-02-14 10:30:00,19.0,19.04,19.0,19.04,256600.0,13.6499,13.6786,13.6499,13.6786,256600.0
2011-02-14 11:00:00,19.04,19.1,19.02,19.09,114200.0,13.6786,13.7217,13.6642,13.7145,114200.0
2011-02-14 11:30:00,19.1,19.15,19.09,19.14,106600.0,13.7217,13.7576,13.7145,13.7504,106600.0
2011-02-14 12:00:00,19.14,19.17,19.1,19.11,59400.0,13.7504,13.772,13.7217,13.7289,59400.0
2011-02-14 12:30:00,19.11,19.13,19.04,19.08,81200.0,13.7289,13.7433,13.6786,13.7073,81200.0
2011-02-14 13:00:00,19.08,19.11,19.06,19.11,56800.0,13.7073,13.7289,13.693,13.7289,56800.0
2011-02-14 13:30:00,19.1,19.11,19.1,19.11,117400.0,13.7217,13.7289,13.7217,13.7289,117400.0
2011-02-14 14:00:00,19.11,19.12,19.1,19.11,130400.0,13.7289,13.7361,13.7217,13.7289,130400.0
2011-02-14 14:30:00,19.12,19.14,19.1,19.12,217200.0,13.7361,13.7504,13.7217,13.7361,217200.0
2011-02-14 15:00:00,19.11,19.13,19.09,19.1,287400.0,13.7289,13.7433,13.7145,13.7217,287400.0
2011-02-14 15:30:00,19.11,19.13,19.1,19.11,416600.0,13.7289,13.7433,13.7217,13.7289,416600.0
2011-02-15 09:30:00,19.06,19.14,18.95,19.08,195000.0,13.693,13.7504,13.6139,13.7073,195000.0
2011-02-15 10:00:00,19.09,19.11,19.04,19.06,267600.0,13.7145,13.7289,13.6786,13.693,267600.0
2011-02-15 10:30:00,19.06,19.06,19.05,19.05,601800.0,13.693,13.693,13.6858,13.6858,601800.0
2011-02-15 11:00:00,19.05,19.08,18.98,19.0,302200.0,13.6858,13.7073,13.6355,13.6499,302200.0
2011-02-15 11:30:00,19.0,19.0,18.81,18.92,170000.0,13.6499,13.6499,13.5134,13.5924,170000.0
2011-02-15 12:00:00,18.91,18.93,18.86,18.89,67400.0,13.5852,13.5996,13.5493,13.5708,67400.0
2011-02-15 12:30:00,18.89,18.91,18.84,18.88,53400.0,13.5708,13.5852,13.5349,13.5637,53400.0
2011-02-15 13:00:00,18.88,18.89,18.85,18.86,61200.0,13.5637,13.5708,13.5421,13.5493,61200.0
2011-02-15 13:30:00,18.86,18.89,18.86,18.87,87400.0,13.5493,13.5708,13.5493,13.5565,87400.0
2011-02-15 14:00:00,18.87,18.88,18.75,18.76,141000.0,13.5565,13.5637,13.4703,13.4775,141000.0
2011-02-15 14:30:00,18.76,18.89,18.75,18.88,81800.0,13.4775,13.5708,13.4703,13.5637,81800.0
2011-02-15 15:00:00,18.88,18.93,18.87,18.9,117600.0,13.5637,13.5996,13.5565,13.578,117600.0
2011-02-15 15:30:00,18.9,18.92,18.7,18.73,1155800.0,13.578,13.5924,13.4343,13.4559,1155800.0
2011-02-16 09:30:00,18.83,19.1,18.83,18.97,196200.0,13.5277,13.7217,13.5277,13.6283,196200.0
2011-02-16 10:00:00,18.96,18.96,18.82,18.88,153200.0,13.6211,13.6211,13.5206,13.5637,153200.0
2011-02-16 10:30:00,18.87,18.95,18.84,18.92,159000.0,13.5565,13.6139,13.5349,13.5924,159000.0
2011-02-16 11:00:00,18.91,18.97,18.79,18.81,157600.0,13.5852,13.6283,13.499,13.5134,157600.0
2011-02-16 11:30:00,18.83,18.93,18.83,18.88,79400.0,13.5277,13.5996,13.5277,13.5637,79400.0
2011-02-16 12:00:00,18.88,18.88,18.73,18.81,110600.0,13.5637,13.5637,13.4559,13.5134,110600.0
2011-02-16 12:30:00,18.81,18.81,18.77,18.78,105200.0,13.5134,13.5134,13.4846,13.4918,105200.0
2011-02-16 13:00:00,18.78,18.79,18.74,18.75,135400.0,13.4918,13.499,13.4631,13.4703,135400.0
2011-02-16 13:30:00,18.75,18.83,18.75,18.82,153200.0,13.4703,13.5277,13.4703,13.5206,153200.0
2011-02-16 14:00:00,18.83,18.87,18.8,18.83,143000.0,13.5277,13.5565,13.5062,13.5277,143000.0
2011-02-16 14:30:00,18.83,18.93,18.83,18.92,160000.0,13.5277,13.5996,13.5277,13.5924,160000.0
2011-02-16 15:00:00,18.92,18.92,18.89,18.92,237600.0,13.5924,13.5924,13.5708,13.5924,237600.0
2011-02-16 15:30:00,18.92,18.98,18.89,18.95,446000.0,13.5924,13.6355,13.5708,13.6139,446000.0
2011-02-17 09:30:00,18.95,19.13,18.84,19.13,105600.0,13.6139,13.7433,13.5349,13.7433,105600.0
2011-02-17 10:00:00,19.12,19.19,19.06,19.18,96600.0,13.7361,13.7864,13.693,13.7792,96600.0
2011-02-17 10:30:00,19.19,19.25,19.11,19.21,168600.0,13.7864,13.8295,13.7289,13.8007,168600.0
2011-02-17 11:00:00,19.21,19.27,19.17,19.25,91400.0,13.8007,13.8438,13.772,13.8295,91400.0
2011-02-17 11:30:00,19.25,19.31,19.21,19.24,64400.0,13.8295,13.8726,13.8007,13.8223,64400.0
2011-02-17 12:00:00,19.24,19.3,19.22,19.29,81200.0,13.8223,13.8654,13.8079,13.8582,81200.0
2011-02-17 12:30:00,19.29,19.31,19.28,19.28,59800.0,13.8582,13.8726,13.851,13.851,59800.0
2011-02-17 13:00:00,19.29,19.33,19.28,19.31,74200.0,13.8582,13.8869,13.851,13.8726,74200.0
2011-02-17 13:30:00,19.3,19.32,19.28,19.3,144400.0,13.8654,13.8798,13.851,13.8654,144400.0
2011-02-17 14:00:00,19.3,19.32,19.27,19.3,202400.0,13.8654,13.8798,13.8438,13.8654,202400.0
2011-02-17 14:30:00,19.3,19.31,19.26,19.29,123600.0,13.8654,13.8726,13.8367,13.8582,123600.0
2011-02-17 15:00:00,19.29,19.32,19.26,19.27,166200.0,13.8582,13.8798,13.8367,13.8438,166200.0
2011-02-17 15:30:00,19.28,19.3,19.22,19.22,348000.0,13.851,13.8654,13.8079,13.8079,348000.0
2011-02-18 09:30:00,19.25,19.25,19.15,19.23,122600.0,13.8295,13.8295,13.7576,13.8151,122600.0
2011-02-18 10:00:00,19.23,19.24,19.13,19.18,153000.0,13.8151,13.8223,13.7433,13.7792,153000.0
2011-02-18 10:30:00,19.19,19.2,19.14,19.17,98000.0,13.7864,13.7936,13.7504,13.772,98000.0
2011-02-18 11:00:00,19.17,19.22,19.14,19.21,117600.0,13.772,13.8079,13.7504,13.8007,117600.0
2011-02-18 11:30:00,19.22,19.24,19.15,19.17,131000.0,13.8079,13.8223,13.7576,13.772,131000.0
2011-02-18 12:00:00,19.17,19.25,19.17,19.25,44800.0,13.772,13.8295,13.772,13.8295,44800.0
2011-02-18 12:30:00,19.25,19.25,19.14,19.14,87000.0,13.8295,13.8295,13.7504,13.7504,87000.0
2011-02-18 13:00:00,19.15,19.16,19.1,19.1,71200.0,13.7576,13.7648,13.7217,13.7217,71200.0
2011-02-18 13:30:00,19.1,19.12,19.07,19.12,59600.0,13.7217,13.7361,13.7002,13.7361,59600.0
2011-02-18 14:00:00,19.12,19.14,19.07,19.09,62800.0,13.7361,13.7504,13.7002,13.7145,62800.0
2011-02-18 14:30:00,19.09,19.14,19.07,19.09,125000.0,13.7145,13.7504,13.7002,13.7145,125000.0
2011-02-18 15:00:00,19.1,19.11,19.05,19.07,222000.0,13.7217,13.7289,13.6858,13.7002,222000.0
2011-02-18 15:30:00,19.07,19.11,19.04,19.09,252000.0,13.7002,13.7289,13.6786,13.7145,252000.0
2011-02-22 09:30:00,18.96,18.99,18.73,18.9,174800.0,13.6211,13.6427,13.4559,13.578,174800.0
2011-02-22 10:00:00,18.93,18.93,18.82,18.9,102600.0,13.5996,13.5996,13.5206,13.578,102600.0
2011-02-22 10:30:00,18.89,19.03,18.86,19.01,131400.0,13.5708,13.6714,13.5493,13.6571,131400.0
2011-02-22 11:00:00,19.01,19.05,18.84,18.91,135000.0,13.6571,13.6858,13.5349,13.5852,135000.0
2011-02-22 11:30:00,18.9,18.93,18.79,18.82,50600.0,13.578,13.5996,13.499,13.5206,50600.0
2011-02-22 12:00:00,18.82,18.82,18.74,18.77,65000.0,13.5206,13.5206,13.4631,13.4846,65000.0
2011-02-22 12:30:00,18.78,18.78,18.56,18.58,80400.0,13.4918,13.4918,13.3338,13.3481,80400.0
2011-02-22 13:00:00,18.56,18.58,18.43,18.43,214600.0,13.3338,13.3481,13.2404,13.2404,214600.0
2011-02-22 13:30:00,18.45,18.5,18.38,18.4,241400.0,13.2547,13.2907,13.2045,13.2188,241400.0
2011-02-22 14:00:00,18.4,18.45,18.36,18.43,132200.0,13.2188,13.2547,13.1901,13.2404,132200.0
2011-02-22 14:30:00,18.42,18.5,18.41,18.44,138400.0,13.2332,13.2907,13.226,13.2476,138400.0
2011-02-22 15:00:00,18.44,18.49,18.41,18.46,128000.0,13.2476,13.2835,13.226,13.2619,128000.0
2011-02-22 15:30:00,18.46,18.48,18.33,18.38,383400.0,13.2619,13.2763,13.1685,13.2045,383400.0
2011-02-23 09:30:00,18.36,18.48,18.16,18.16,160800.0,13.1901,13.2763,13.0464,13.0464,160800.0
2011-02-23 10:00:00,18.15,18.2,17.94,17.98,258200.0,13.0392,13.0751,12.8884,12.9171,258200.0
2011-02-23 10:30:00,17.99,17.99,17.78,17.84,266200.0,12.9243,12.9243,12.7734,12.8165,266200.0
2011-02-23 11:00:00,17.85,17.85,17.7,17.74,219600.0,12.8237,12.8237,12.7159,12.7447,219600.0
2011-02-23 11:30:00,17.74,17.75,17.48,17.62,332000.0,12.7447,12.7519,12.5579,12.6585,332000.0
2011-02-23 12:00:00,17.61,17.62,17.38,17.49,173800.0,12.6513,12.6585,12.486,12.5651,173800.0
2011-02-23 12:30:00,17.49,17.58,17.49,17.57,104000.0,12.5651,12.6297,12.5651,12.6225,104000.0
2011-02-23 13:00:00,17.57,17.58,17.4,17.5,138600.0,12.6225,12.6297,12.5004,12.5722,138600.0
2011-02-23 13:30:00,17.5,17.58,17.47,17.56,154000.0,12.5722,12.6297,12.5507,12.6154,154000.0
2011-02-23 14:00:00,17.57,17.81,17.57,17.81,388200.0,12.6225,12.795,12.6225,12.795,388200.0
2011-02-23 14:30:00,17.81,17.82,17.74,17.78,231000.0,12.795,12.8021,12.7447,12.7734,231000.0
2011-02-23 15:00:00,17.78,17.9,17.78,17.9,243800.0,12.7734,12.8596,12.7734,12.8596,243800.0
2011-02-23 15:30:00,17.89,17.93,17.77,17.8,642600.0,12.8524,12.8812,12.7662,12.7878,642600.0
2011-02-24 09:30:00,17.84,18.15,17.81,18.08,192200.0,12.8165,13.0392,12.795,12.9889,192200.0
2011-02-24 10:00:00,18.1,18.1,17.83,17.97,163000.0,13.0033,13.0033,12.8093,12.9099,163000.0
2011-02-24 10:30:00,17.95,18.03,17.88,17.93,117800.0,12.8955,12.953,12.8452,12.8812,117800.0
2011-02-24 11:00:00,17.91,17.98,17.88,17.91,217800.0,12.8668,12.9171,12.8452,12.8668,217800.0
2011-02-24 11:30:00,17.92,17.93,17.79,17.81,61800.0,12.874,12.8812,12.7806,12.795,61800.0
2011-02-24 12:00:00,17.81,17.82,17.73,17.75,95400.0,12.795,12.8021,12.7375,12.7519,95400.0
2011-02-24 12:30:00,17.75,17.76,17.67,17.73,99400.0,12.7519,12.759,12.6944,12.7375,99400.0
2011-02-24 13:00:00,17.73,17.76,17.65,17.68,104600.0,12.7375,12.759,12.68,12.7016,104600.0
2011-02-24 13:30:00,17.68,17.73,17.48,17.5,327600.0,12.7016,12.7375,12.5579,12.5722,327600.0
2011-02-24 14:00:00,17.51,17.7,17.51,17.67,128600.0,12.5794,12.7159,12.5794,12.6944,128600.0
2011-02-24 14:30:00,17.68,17.73,17.66,17.72,252800.0,12.7016,12.7375,12.6872,12.7303,252800.0
2011-02-24 15:00:00,17.73,17.82,17.7,17.81,208800.0,12.7375,12.8021,12.7159,12.795,208800.0
2011-02-24 15:30:00,17.81,17.92,17.81,17.85,552600.0,12.795,12.874,12.795,12.8237,552600.0
2011-02-25 09:30:00,17.93,18.2,17.93,18.02,63200.0,12.8812,13.0751,12.8812,12.9458,63200.0
2011-02-25 10:00:00,18.0,18.11,17.99,18.01,48400.0,12.9315,13.0105,12.9243,12.9386,48400.0
2011-02-25 10:30:00,18.01,18.07,17.97,18.04,47400.0,12.9386,12.9817,12.9099,12.9602,47400.0
2011-02-25 11:00:00,18.04,18.09,17.96,17.99,52400.0,12.9602,12.9961,12.9027,12.9243,52400.0
2011-02-25 11:30:00,18.0,18.05,17.91,18.02,33200.0,12.9315,12.9674,12.8668,12.9458,33200.0
2011-02-25 12:00:00,18.02,18.12,17.99,18.08,39000.0,12.9458,13.0177,12.9243,12.9889,39000.0
2011-02-25 12:30:00,18.07,18.1,18.03,18.1,32800.0,12.9817,13.0033,12.953,13.0033,32800.0
2011-02-25 13:00:00,18.1,18.21,18.09,18.17,45200.0,13.0033,13.0823,12.9961,13.0536,45200.0
2011-02-25 13:30:00,18.16,18.16,18.09,18.1,70800.0,13.0464,13.0464,12.9961,13.0033,70800.0
2011-02-25 14:00:00,18.1,18.14,18.06,18.06,136200.0,13.0033,13.032,12.9746,12.9746,136200.0
2011-02-25 14:30:00,18.05,18.15,18.0,18.14,78000.0,12.9674,13.0392,12.9315,13.032,78000.0
2011-02-25 15:00:00,18.14,18.18,18.1,18.14,71000.0,13.032,13.0608,13.0033,13.032,71000.0
2011-02-25 15:30:00,18.15,18.24,18.13,18.23,191400.0,13.0392,13.1039,13.0248,13.0967,191400.0
2011-02-28 09:30:00,18.29,18.33,18.1,18.2,43600.0,13.1398,13.1685,13.0033,13.0751,43600.0
2011-02-28 10:00:00,18.2,18.28,18.14,18.19,28800.0,13.0751,13.1326,13.032,13.068,28800.0
2011-02-28 10:30:00,18.2,18.3,18.14,18.25,162800.0,13.0751,13.147,13.032,13.1111,162800.0
2011-02-28 11:00:00,18.25,18.27,18.08,18.08,66600.0,13.1111,13.1254,12.9889,12.9889,66600.0
2011-02-28 11:30:00,18.08,18.14,18.06,18.08,47400.0,12.9889,13.032,12.9746,12.9889,47400.0
2011-02-28 12:00:00,18.08,18.1,18.04,18.07,43800.0,12.9889,13.0033,12.9602,12.9817,43800.0
2011-02-28 12:30:00,18.06,18.06,17.93,17.96,66400.0,12.9746,12.9746,12.8812,12.9027,66400.0
2011-02-28 13:00:00,17.94,17.96,17.86,17.93,116400.0,12.8884,12.9027,12.8309,12.8812,116400.0
2011-02-28 13:30:00,17.93,17.98,17.89,17.93,73000.0,12.8812,12.9171,12.8524,12.8812,73000.0
2011-02-28 14:00:00,17.92,18.0,17.92,17.98,50800.0,12.874,12.9315,12.874,12.9171,50800.0
2011-02-28 14:30:00,17.98,18.07,17.98,18.06,121200.0,12.9171,12.9817,12.9171,12.9746,121200.0
2011-02-28 15:00:00,18.07,18.07,17.99,18.0,164200.0,12.9817,12.9817,12.9243,12.9315,164200.0
2011-02-28 15:30:00,18.0,18.06,17.99,18.04,365800.0,12.9315,12.9746,12.9243,12.9602,365800.0
2011-03-01 09:30:00,18.18,18.23,18.05,18.11,128400.0,13.0608,13.0967,12.9674,13.0105,128400.0
2011-03-01 10:00:00,18.11,18.13,17.85,17.85,143200.0,13.0105,13.0248,12.8237,12.8237,143200.0
2011-03-01 10:30:00,17.86,18.0,17.82,17.98,158200.0,12.8309,12.9315,12.8021,12.9171,158200.0
2011-03-01 11:00:00,17.98,18.12,17.93,17.93,147800.0,12.9171,13.0177,12.8812,12.8812,147800.0
2011-03-01 11:30:00,17.94,18.03,17.82,17.84,94400.0,12.8884,12.953,12.8021,12.8165,94400.0
2011-03-01 12:00:00,17.83,17.92,17.75,17.8,88800.0,12.8093,12.874,12.7519,12.7878,88800.0
2011-03-01 12:30:00,17.8,17.91,17.77,17.82,74200.0,12.7878,12.8668,12.7662,12.8021,74200.0
2011-03-01 13:00:00,17.8,17.83,17.7,17.74,97000.0,12.7878,12.8093,12.7159,12.7447,97000.0
2011-03-01 13:30:00,17.74,17.78,17.67,17.75,97000.0,12.7447,12.7734,12.6944,12.7519,97000.0
2011-03-01 14:00:00,17.75,17.75,17.65,17.65,316800.0,12.7519,12.7519,12.68,12.68,316800.0
2011-03-01 14:30:00,17.65,17.7,17.61,17.64,198000.0,12.68,12.7159,12.6513,12.6728,198000.0
2011-03-01 15:00:00,17.66,17.79,17.62,17.73,271000.0,12.6872,12.7806,12.6585,12.7375,271000.0
2011-03-01 15:30:00,17.73,17.78,17.65,17.67,382600.0,12.7375,12.7734,12.68,12.6944,382600.0
2011-03-02 09:30:00,17.64,17.88,17.6,17.83,64400.0,12.6728,12.8452,12.6441,12.8093,64400.0
2011-03-02 10:00:00,17.85,17.93,17.78,17.88,175600.0,12.8237,12.8812,12.7734,12.8452,175600.0
2011-03-02 10:30:00,17.89,18.15,17.85,18.05,84800.0,12.8524,13.0392,12.8237,12.9674,84800.0
2011-03-02 11:00:00,18.06,18.18,17.93,17.93,228600.0,12.9746,13.0608,12.8812,12.8812,228600.0
2011-03-02 11:30:00,17.94,17.98,17.87,17.89,91000.0,12.8884,12.9171,12.8381,12.8524,91000.0
2011-03-02 12:00:00,17.87,18.06,17.85,18.05,47400.0,12.8381,12.9746,12.8237,12.9674,47400.0
2011-03-02 12:30:00,18.05,18.18,18.0,18.11,327200.0,12.9674,13.0608,12.9315,13.0105,327200.0
2011-03-02 13:00:00,18.11,18.15,18.05,18.05,51400.0,13.0105,13.0392,12.9674,12.9674,51400.0
2011-03-02 13:30:00,18.07,18.08,17.96,18.02,52800.0,12.9817,12.9889,12.9027,12.9458,52800.0
2011-03-02 14:00:00,18.02,18.05,17.95,17.97,144600.0,12.9458,12.9674,12.8955,12.9099,144600.0
2011-03-02 14:30:00,17.98,18.05,17.97,18.0,151200.0,12.9171,12.9674,12.9099,12.9315,151200.0
2011-03-02 15:00:00,18.01,18.07,17.96,17.96,164800.0,12.9386,12.9817,12.9027,12.9027,164800.0
2011-03-02 15:30:00,17.97,18.0,17.93,17.96,306400.0,12.9099,12.9315,12.8812,12.9027,306400.0
2011-03-03 09:30:00,18.16,18.32,18.11,18.26,126800.0,13.0464,13.1613,13.0105,13.1182,126800.0
2011-03-03 10:00:00,18.24,18.27,18.08,18.23,162600.0,13.1039,13.1254,12.9889,13.0967,162600.0
2011-03-03 10:30:00,18.21,18.42,18.09,18.39,241800.0,13.0823,13.2332,12.9961,13.2116,241800.0
2011-03-03 11:00:00,18.4,18.42,18.29,18.31,88800.0,13.2188,13.2332,13.1398,13.1542,88800.0
2011-03-03 11:30:00,18.31,18.39,18.29,18.36,48800.0,13.1542,13.2116,13.1398,13.1901,48800.0
2011-03-03 12:00:00,18.36,18.39,18.31,18.35,125600.0,13.1901,13.2116,13.1542,13.1829,125600.0
2011-03-03 12:30:00,18.34,18.36,18.28,18.29,210000.0,13.1757,13.1901,13.1326,13.1398,210000.0
2011-03-03 13:00:00,18.29,18.36,18.29,18.33,64200.0,13.1398,13.1901,13.1398,13.1685,64200.0
2011-03-03 13:30:00,18.33,18.33,18.28,18.3,77800.0,13.1685,13.1685,13.1326,13.147,77800.0
2011-03-03 14:00:00,18.3,18.34,18.26,18.3,69400.0,13.147,13.1757,13.1182,13.147,69400.0
2011-03-03 14:30:00,18.31,18.36,18.27,18.31,78000.0,13.1542,13.1901,13.1254,13.1542,78000.0
2011-03-03 15:00:00,18.32,18.36,18.26,18.27,141000.0,13.1613,13.1901,13.1182,13.1254,141000.0
2011-03-03 15:30:00,18.27,18.3,18.22,18.25,295600.0,13.1254,13.147,13.0895,13.1111,295600.0
2011-03-04 09:30:00,18.24,18.41,18.15,18.39,60600.0,13.1039,13.226,13.0392,13.2116,60600.0
2011-03-04 10:00:00,18.39,18.4,18.11,18.2,81600.0,13.2116,13.2188,13.0105,13.0751,81600.0
2011-03-04 10:30:00,18.21,18.29,18.18,18.23,56400.0,13.0823,13.1398,13.0608,13.0967,56400.0
2011-03-04 11:00:00,18.23,18.29,18.16,18.16,264200.0,13.0967,13.1398,13.0464,13.0464,264200.0
2011-03-04 11:30:00,18.16,18.23,18.12,18.13,39200.0,13.0464,13.0967,13.0177,13.0248,39200.0
2011-03-04 12:00:00,18.12,18.13,17.99,18.0,29800.0,13.0177,13.0248,12.9243,12.9315,29800.0
2011-03-04 12:30:00,18.02,18.04,17.97,18.0,145800.0,12.9458,12.9602,12.9099,12.9315,145800.0
2011-03-04 13:00:00,18.02,18.03,17.99,18.0,34200.0,12.9458,12.953,12.9243,12.9315,34200.0
2011-03-04 13:30:00,18.0,18.04,17.99,18.02,68200.0,12.9315,12.9602,12.9243,12.9458,68200.0
2011-03-04 14:00:00,18.02,18.02,17.96,18.01,41000.0,12.9458,12.9458,12.9027,12.9386,41000.0
2011-03-04 14:30:00,18.0,18.05,17.99,18.03,58000.0,12.9315,12.9674,12.9243,12.953,58000.0
2011-03-04 15:00:00,18.03,18.09,18.0,18.0,107800.0,12.953,12.9961,12.9315,12.9315,107800.0
2011-03-04 15:30:00,18.0,18.1,17.98,18.08,261400.0,12.9315,13.0033,12.9171,12.9889,261400.0
2011-03-07 09:30:00,18.27,18.27,18.06,18.06,33800.0,13.1254,13.1254,12.9746,12.9746,33800.0
2011-03-07 10:00:00,18.06,18.09,18.0,18.08,145400.0,12.9746,12.9961,12.9315,12.9889,145400.0
2011-03-07 10:30:00,18.07,18.07,17.89,17.91,99200.0,12.9817,12.9817,12.8524,12.8668,99200.0
2011-03-07 11:00:00,17.92,17.92,17.78,17.78,41800.0,12.874,12.874,12.7734,12.7734,41800.0
2011-03-07 11:30:00,17.79,17.89,17.75,17.82,51200.0,12.7806,12.8524,12.7519,12.8021,51200.0
2011-03-07 12:00:00,17.82,17.9,17.79,17.84,79600.0,12.8021,12.8596,12.7806,12.8165,79600.0
2011-03-07 12:30:00,17.84,17.9,17.75,17.78,85400.0,12.8165,12.8596,12.7519,12.7734,85400.0
2011-03-07 13:00:00,17.78,17.81,17.67,17.79,98800.0,12.7734,12.795,12.6944,12.7806,98800.0
2011-03-07 13:30:00,17.79,17.84,17.75,17.78,57000.0,12.7806,12.8165,12.7519,12.7734,57000.0
2011-03-07 14:00:00,17.79,17.9,17.77,17.86,91000.0,12.7806,12.8596,12.7662,12.8309,91000.0
2011-03-07 14:30:00,17.86,17.91,17.83,17.87,73200.0,12.8309,12.8668,12.8093,12.8381,73200.0
2011-03-07 15:00:00,17.86,17.95,17.84,17.92,81000.0,12.8309,12.8955,12.8165,12.874,81000.0
2011-03-07 15:30:00,17.92,17.97,17.85,17.86,362800.0,12.874,12.9099,12.8237,12.8309,362800.0
2011-03-08 09:30:00,17.86,17.87,17.61,17.86,104200.0,12.8309,12.8381,12.6513,12.8309,104200.0
2011-03-08 10:00:00,17.86,18.09,17.86,18.06,80200.0,12.8309,12.9961,12.8309,12.9746,80200.0
2011-03-08 10:30:00,18.05,18.16,17.96,18.13,89200.0,12.9674,13.0464,12.9027,13.0248,89200.0
2011-03-08 11:00:00,18.12,18.18,18.06,18.18,79400.0,13.0177,13.0608,12.9746,13.0608,79400.0
2011-03-08 11:30:00,18.18,18.28,18.18,18.25,56000.0,13.0608,13.1326,13.0608,13.1111,56000.0
2011-03-08 12:00:00,18.27,18.3,18.21,18.21,74000.0,13.1254,13.147,13.0823,13.0823,74000.0
2011-03-08 12:30:00,18.21,18.21,18.09,18.12,105200.0,13.0823,13.0823,12.9961,13.0177,105200.0
2011-03-08 13:00:00,18.13,18.16,18.1,18.12,47200.0,13.0248,13.0464,13.0033,13.0177,47200.0
2011-03-08 13:30:00,18.13,18.17,18.11,18.16,34200.0,13.0248,13.0536,13.0105,13.0464,34200.0
2011-03-08 14:00:00,18.16,18.17,18.06,18.11,81800.0,13.0464,13.0536,12.9746,13.0105,81800.0
2011-03-08 14:30:00,18.11,18.21,18.07,18.2,150200.0,13.0105,13.0823,12.9817,13.0751,150200.0
2011-03-08 15:00:00,18.2,18.28,18.18,18.25,135600.0,13.0751,13.1326,13.0608,13.1111,135600.0
2011-03-08 15:30:00,18.25,18.26,18.18,18.2,205000.0,13.1111,13.1182,13.0608,13.0751,205000.0
2011-03-09 09:30:00,18.13,18.27,18.03,18.25,59800.0,13.0248,13.1254,12.953,13.1111,59800.0
2011-03-09 10:00:00,18.23,18.36,18.12,18.33,66800.0,13.0967,13.1901,13.0177,13.1685,66800.0
2011-03-09 10:30:00,18.33,18.33,18.13,18.16,81600.0,13.1685,13.1685,13.0248,13.0464,81600.0
2011-03-09 11:00:00,18.16,18.26,18.09,18.23,80400.0,13.0464,13.1182,12.9961,13.0967,80400.0
2011-03-09 11:30:00,18.22,18.3,18.17,18.28,78800.0,13.0895,13.147,13.0536,13.1326,78800.0
2011-03-09 12:00:00,18.31,18.38,18.19,18.21,110800.0,13.1542,13.2045,13.068,13.0823,110800.0
2011-03-09 12:30:00,18.21,18.3,18.21,18.25,37000.0,13.0823,13.147,13.0823,13.1111,37000.0
2011-03-09 13:00:00,18.25,18.3,18.21,18.27,43200.0,13.1111,13.147,13.0823,13.1254,43200.0
2011-03-09 13:30:00,18.25,18.25,18.2,18.22,69400.0,13.1111,13.1111,13.0751,13.0895,69400.0
2011-03-09 14:00:00,18.22,18.28,18.22,18.23,56600.0,13.0895,13.1326,13.0895,13.0967,56600.0
2011-03-09 14:30:00,18.24,18.28,18.19,18.23,75800.0,13.1039,13.1326,13.068,13.0967,75800.0
2011-03-09 15:00:00,18.22,18.25,18.11,18.13,99400.0,13.0895,13.1111,13.0105,13.0248,99400.0
2011-03-09 15:30:00,18.13,18.16,18.09,18.11,215000.0,13.0248,13.0464,12.9961,13.0105,215000.0
2011-03-10 09:30:00,17.88,17.92,17.68,17.86,157800.0,12.8452,12.874,12.7016,12.8309,157800.0
2011-03-10 10:00:00,17.87,17.97,17.75,17.93,143600.0,12.8381,12.9099,12.7519,12.8812,143600.0
2011-03-10 10:30:00,17.94,18.0,17.84,17.98,148200.0,12.8884,12.9315,12.8165,12.9171,148200.0
2011-03-10 11:00:00,17.98,18.01,17.93,17.98,16800.0,12.9171,12.9386,12.8812,12.9171,16800.0
2011-03-10 11:30:00,17.98,18.07,17.96,18.07,47600.0,12.9171,12.9817,12.9027,12.9817,47600.0
2011-03-10 12:00:00,18.07,18.08,17.98,17.99,114400.0,12.9817,12.9889,12.9171,12.9243,114400.0
2011-03-10 12:30:00,17.99,18.07,17.97,18.06,138200.0,12.9243,12.9817,12.9099,12.9746,138200.0
2011-03-10 13:00:00,18.06,18.09,17.97,17.97,109000.0,12.9746,12.9961,12.9099,12.9099,109000.0
2011-03-10 13:30:00,17.99,17.99,17.91,17.95,38800.0,12.9243,12.9243,12.8668,12.8955,38800.0
2011-03-10 14:00:00,17.94,17.99,17.93,17.95,97000.0,12.8884,12.9243,12.8812,12.8955,97000.0
2011-03-10 14:30:00,17.94,18.0,17.93,17.96,176200.0,12.8884,12.9315,12.8812,12.9027,176200.0
2011-03-10 15:00:00,17.96,17.97,17.82,17.84,109000.0,12.9027,12.9099,12.8021,12.8165,109000.0
2011-03-10 15:30:00,17.83,17.93,17.81,17.82,333200.0,12.8093,12.8812,12.795,12.8021,333200.0
2011-03-11 09:30:00,17.76,18.06,17.66,17.88,131600.0,12.759,12.9746,12.6872,12.8452,131600.0
2011-03-11 10:00:00,17.88,18.02,17.77,17.9,108800.0,12.8452,12.9458,12.7662,12.8596,108800.0
2011-03-11 10:30:00,17.92,17.97,17.83,17.93,156600.0,12.874,12.9099,12.8093,12.8812,156600.0
2011-03-11 11:00:00,17.92,18.01,17.88,17.98,208200.0,12.874,12.9386,12.8452,12.9171,208200.0
2011-03-11 11:30:00,17.99,17.99,17.9,17.93,268800.0,12.9243,12.9243,12.8596,12.8812,268800.0
2011-03-11 12:00:00,17.93,17.96,17.88,17.93,193800.0,12.8812,12.9027,12.8452,12.8812,193800.0
2011-03-11 12:30:00,17.93,17.94,17.9,17.93,118800.0,12.8812,12.8884,12.8596,12.8812,118800.0
2011-03-11 13:00:00,17.93,17.94,17.86,17.87,262000.0,12.8812,12.8884,12.8309,12.8381,262000.0
2011-03-11 13:30:00,17.88,17.9,17.84,17.85,80400.0,12.8452,12.8596,12.8165,12.8237,80400.0
2011-03-11 14:00:00,17.86,17.86,17.81,17.84,119800.0,12.8309,12.8309,12.795,12.8165,119800.0
2011-03-11 14:30:00,17.84,17.85,17.81,17.83,141400.0,12.8165,12.8237,12.795,12.8093,141400.0
2011-03-11 15:00:00,17.84,17.86,17.82,17.85,256800.0,12.8165,12.8309,12.8021,12.8237,256800.0
2011-03-11 15:30:00,17.86,17.86,17.79,17.8,891200.0,12.8309,12.8309,12.7806,12.7878,891200.0
2011-03-14 09:30:00,17.66,17.84,17.59,17.78,315400.0,12.6872,12.8165,12.6369,12.7734,315400.0
2011-03-14 10:00:00,17.79,17.83,17.72,17.74,178200.0,12.7806,12.8093,12.7303,12.7447,178200.0
2011-03-14 10:30:00,17.74,17.74,17.58,17.6,226600.0,12.7447,12.7447,12.6297,12.6441,226600.0
2011-03-14 11:00:00,17.59,17.66,17.48,17.51,213600.0,12.6369,12.6872,12.5579,12.5794,213600.0
2011-03-14 11:30:00,17.51,17.52,17.34,17.39,243800.0,12.5794,12.5866,12.4573,12.4932,243800.0
2011-03-14 12:00:00,17.4,17.48,17.38,17.43,135200.0,12.5004,12.5579,12.486,12.522,135200.0
2011-03-14 12:30:00,17.42,17.45,17.34,17.43,128200.0,12.5148,12.5363,12.4573,12.522,128200.0
2011-03-14 13:00:00,17.43,17.57,17.39,17.5,306200.0,12.522,12.6225,12.4932,12.5722,306200.0
2011-03-14 13:30:00,17.5,17.55,17.48,17.54,190600.0,12.5722,12.6082,12.5579,12.601,190600.0
2011-03-14 14:00:00,17.54,17.64,17.5,17.57,326600.0,12.601,12.6728,12.5722,12.6225,326600.0
2011-03-14 14:30:00,17.57,17.58,17.47,17.5,347400.0,12.6225,12.6297,12.5507,12.5722,347400.0
2011-03-14 15:00:00,17.5,17.6,17.48,17.5,529200.0,12.5722,12.6441,12.5579,12.5722,529200.0
2011-03-14 15:30:00,17.49,17.59,17.43,17.47,833000.0,12.5651,12.6369,12.522,12.5507,833000.0
2011-03-15 09:30:00,17.34,19.04,17.34,18.32,2202000.0,12.4573,13.6786,12.4573,13.1613,2202000.0
2011-03-15 10:00:00,18.32,18.96,18.3,18.9,920800.0,13.1613,13.6211,13.147,13.578,920800.0
2011-03-15 10:30:00,18.9,19.09,18.83,19.03,1022200.0,13.578,13.7145,13.5277,13.6714,1022200.0
2011-03-15 11:00:00,19.03,19.42,18.99,19.36,966000.0,13.6714,13.9516,13.6427,13.9085,966000.0
2011-03-15 11:30:00,19.37,19.51,19.29,19.48,606800.0,13.9157,14.0163,13.8582,13.9947,606800.0
2011-03-15 12:00:00,19.49,19.5,19.23,19.36,503000.0,14.0019,14.0091,13.8151,13.9085,503000.0
2011-03-15 12:30:00,19.36,19.38,19.23,19.32,437000.0,13.9085,13.9229,13.8151,13.8798,437000.0
2011-03-15 13:00:00,19.32,19.49,19.24,19.49,281200.0,13.8798,14.0019,13.8223,14.0019,281200.0
2011-03-15 13:30:00,19.49,19.61,19.33,19.46,480800.0,14.0019,14.0881,13.8869,13.9803,480800.0
2011-03-15 14:00:00,19.47,19.48,19.33,19.4,380400.0,13.9875,13.9947,13.8869,13.9372,380400.0
2011-03-15 14:30:00,19.4,19.5,19.31,19.35,447600.0,13.9372,14.0091,13.8726,13.9013,447600.0
2011-03-15 15:00:00,19.35,19.58,19.35,19.57,493200.0,13.9013,14.0665,13.9013,14.0594,493200.0
2011-03-15 15:30:00,19.57,19.88,19.46,19.7,1458600.0,14.0594,14.2821,13.9803,14.1528,1458600.0
2011-03-16 09:30:00,19.66,19.78,19.53,19.65,581000.0,14.124,14.2102,14.0306,14.1168,581000.0
2011-03-16 10:00:00,19.65,19.73,19.58,19.72,399600.0,14.1168,14.1743,14.0665,14.1671,399600.0
2011-03-16 10:30:00,19.72,19.74,19.56,19.56,233600.0,14.1671,14.1815,14.0522,14.0522,233600.0
2011-03-16 11:00:00,19.57,19.73,19.46,19.73,554800.0,14.0594,14.1743,13.9803,14.1743,554800.0
2011-03-16 11:30:00,19.74,19.78,19.61,19.63,345800.0,14.1815,14.2102,14.0881,14.1025,345800.0
2011-03-16 12:00:00,19.64,19.68,19.56,19.62,299200.0,14.1097,14.1384,14.0522,14.0953,299200.0
2011-03-16 12:30:00,19.63,19.75,19.62,19.68,242000.0,14.1025,14.1887,14.0953,14.1384,242000.0
2011-03-16 13:00:00,19.68,19.72,19.6,19.61,277600.0,14.1384,14.1671,14.0809,14.0881,277600.0
2011-03-16 13:30:00,19.61,19.61,19.5,19.54,286200.0,14.0881,14.0881,14.0091,14.0378,286200.0
2011-03-16 14:00:00,19.54,19.54,19.38,19.5,575800.0,14.0378,14.0378,13.9229,14.0091,575800.0
2011-03-16 14:30:00,19.49,19.6,19.48,19.56,469200.0,14.0019,14.0809,13.9947,14.0522,469200.0
2011-03-16 15:00:00,19.56,19.57,19.49,19.5,440000.0,14.0522,14.0594,14.0019,14.0091,440000.0
2011-03-16 15:30:00,19.5,19.5,19.25,19.27,1240400.0,14.0091,14.0091,13.8295,13.8438,1240400.0
2011-03-17 09:30:00,19.57,19.64,19.36,19.5,230000.0,14.0594,14.1097,13.9085,14.0091,230000.0
2011-03-17 10:00:00,19.51,19.53,19.36,19.45,291600.0,14.0163,14.0306,13.9085,13.9732,291600.0
2011-03-17 10:30:00,19.46,19.48,19.39,19.41,178600.0,13.9803,13.9947,13.9301,13.9444,178600.0
2011-03-17 11:00:00,19.42,19.47,19.36,19.37,197200.0,13.9516,13.9875,13.9085,13.9157,197200.0
2011-03-17 11:30:00,19.36,19.43,19.32,19.39,156600.0,13.9085,13.9588,13.8798,13.9301,156600.0
2011-03-17 12:00:00,19.4,19.45,19.36,19.4,348200.0,13.9372,13.9732,13.9085,13.9372,348200.0
2011-03-17 12:30:00,19.4,19.51,19.4,19.5,164600.0,13.9372,14.0163,13.9372,14.0091,164600.0
2011-03-17 13:00:00,19.5,19.57,19.42,19.42,140600.0,14.0091,14.0594,13.9516,13.9516,140600.0
2011-03-17 13:30:00,19.43,19.47,19.33,19.36,222600.0,13.9588,13.9875,13.8869,13.9085,222600.0
2011-03-17 14:00:00,19.36,19.36,19.26,19.28,176200.0,13.9085,13.9085,13.8367,13.851,176200.0
2011-03-17 14:30:00,19.28,19.38,19.27,19.34,138600.0,13.851,13.9229,13.8438,13.8941,138600.0
2011-03-17 15:00:00,19.34,19.38,19.28,19.29,168400.0,13.8941,13.9229,13.851,13.8582,168400.0
2011-03-17 15:30:00,19.29,19.31,19.23,19.25,600800.0,13.8582,13.8726,13.8151,13.8295,600800.0
2011-03-18 09:30:00,19.46,19.46,19.16,19.34,612600.0,13.9803,13.9803,13.7648,13.8941,612600.0
2011-03-18 10:00:00,19.33,19.34,19.17,19.24,320600.0,13.8869,13.8941,13.772,13.8223,320600.0
2011-03-18 10:30:00,19.25,19.32,19.23,19.3,156600.0,13.8295,13.8798,13.8151,13.8654,156600.0
2011-03-18 11:00:00,19.29,19.3,19.19,19.21,208000.0,13.8582,13.8654,13.7864,13.8007,208000.0
2011-03-18 11:30:00,19.21,19.27,19.11,19.13,401400.0,13.8007,13.8438,13.7289,13.7433,401400.0
2011-03-18 12:00:00,19.13,19.28,19.13,19.22,126400.0,13.7433,13.851,13.7433,13.8079,126400.0
2011-03-18 12:30:00,19.23,19.26,19.18,19.2,73800.0,13.8151,13.8367,13.7792,13.7936,73800.0
2011-03-18 13:00:00,19.19,19.27,19.19,19.24,70600.0,13.7864,13.8438,13.7864,13.8223,70600.0
2011-03-18 13:30:00,19.24,19.3,19.22,19.24,91800.0,13.8223,13.8654,13.8079,13.8223,91800.0
2011-03-18 14:00:00,19.25,19.25,19.16,19.18,134200.0,13.8295,13.8295,13.7648,13.7792,134200.0
2011-03-18 14:30:00,19.18,19.21,18.84,19.06,553800.0,13.7792,13.8007,13.5349,13.693,553800.0
2011-03-18 15:00:00,19.06,19.07,18.94,18.98,280800.0,13.693,13.7002,13.6068,13.6355,280800.0
2011-03-18 15:30:00,18.98,19.03,18.95,19.01,697600.0,13.6355,13.6714,13.6139,13.6571,697600.0
2011-03-21 09:30:00,19.39,19.48,19.25,19.38,178200.0,13.9301,13.9947,13.8295,13.9229,178200.0
2011-03-21 10:00:00,19.38,19.5,19.3,19.5,132400.0,13.9229,14.0091,13.8654,14.0091,132400.0
2011-03-21 10:30:00,19.52,19.59,19.48,19.56,152800.0,14.0234,14.0737,13.9947,14.0522,152800.0
2011-03-21 11:00:00,19.56,19.57,19.49,19.52,107000.0,14.0522,14.0594,14.0019,14.0234,107000.0
2011-03-21 11:30:00,19.53,19.57,19.48,19.5,105000.0,14.0306,14.0594,13.9947,14.0091,105000.0
2011-03-21 12:00:00,19.52,19.63,19.48,19.61,172200.0,14.0234,14.1025,13.9947,14.0881,172200.0
2011-03-21 12:30:00,19.62,19.68,19.58,19.59,107200.0,14.0953,14.1384,14.0665,14.0737,107200.0
2011-03-21 13:00:00,19.58,19.6,19.43,19.46,55200.0,14.0665,14.0809,13.9588,13.9803,55200.0
2011-03-21 13:30:00,19.46,19.47,19.4,19.44,222400.0,13.9803,13.9875,13.9372,13.966,222400.0
2011-03-21 14:00:00,19.44,19.45,19.36,19.36,195400.0,13.966,13.9732,13.9085,13.9085,195400.0
2011-03-21 14:30:00,19.36,19.4,19.36,19.38,602000.0,13.9085,13.9372,13.9085,13.9229,602000.0
2011-03-21 15:00:00,19.38,19.4,19.36,19.38,268000.0,13.9229,13.9372,13.9085,13.9229,268000.0
2011-03-21 15:30:00,19.38,19.41,19.35,19.38,450800.0,13.9229,13.9444,13.9013,13.9229,450800.0
2011-03-22 09:30:00,19.34,19.46,19.29,19.31,88000.0,13.8941,13.9803,13.8582,13.8726,88000.0
2011-03-22 10:00:00,19.31,19.41,19.27,19.4,58600.0,13.8726,13.9444,13.8438,13.9372,58600.0
2011-03-22 10:30:00,19.41,19.42,19.23,19.23,83200.0,13.9444,13.9516,13.8151,13.8151,83200.0
2011-03-22 11:00:00,19.24,19.28,19.2,19.27,54200.0,13.8223,13.851,13.7936,13.8438,54200.0
2011-03-22 11:30:00,19.27,19.28,19.23,19.25,71000.0,13.8438,13.851,13.8151,13.8295,71000.0
2011-03-22 12:00:00,19.25,19.35,19.23,19.29,79000.0,13.8295,13.9013,13.8151,13.8582,79000.0
2011-03-22 12:30:00,19.29,19.33,19.25,19.33,36200.0,13.8582,13.8869,13.8295,13.8869,36200.0
2011-03-22 13:00:00,19.32,19.32,19.25,19.29,54800.0,13.8798,13.8798,13.8295,13.8582,54800.0
2011-03-22 13:30:00,19.29,19.36,19.25,19.36,68200.0,13.8582,13.9085,13.8295,13.9085,68200.0
2011-03-22 14:00:00,19.36,19.37,19.28,19.31,69600.0,13.9085,13.9157,13.851,13.8726,69600.0
2011-03-22 14:30:00,19.3,19.32,19.2,19.25,123400.0,13.8654,13.8798,13.7936,13.8295,123400.0
2011-03-22 15:00:00,19.25,19.29,19.25,19.27,82200.0,13.8295,13.8582,13.8295,13.8438,82200.0
2011-03-22 15:30:00,19.28,19.29,19.22,19.27,488800.0,13.851,13.8582,13.8079,13.8438,488800.0
2011-03-23 09:30:00,19.22,19.27,19.0,19.18,162200.0,13.8079,13.8438,13.6499,13.7792,162200.0
2011-03-23 10:00:00,19.18,19.18,18.97,19.07,196200.0,13.7792,13.7792,13.6283,13.7002,196200.0
2011-03-23 10:30:00,19.06,19.12,18.99,19.07,318000.0,13.693,13.7361,13.6427,13.7002,318000.0
2011-03-23 11:00:00,19.08,19.21,19.07,19.13,294200.0,13.7073,13.8007,13.7002,13.7433,294200.0
2011-03-23 11:30:00,19.14,19.2,19.05,19.13,323000.0,13.7504,13.7936,13.6858,13.7433,323000.0
2011-03-23 12:00:00,19.14,19.14,19.12,19.13,279000.0,13.7504,13.7504,13.7361,13.7433,279000.0
2011-03-23 12:30:00,19.13,19.19,19.11,19.15,253800.0,13.7433,13.7864,13.7289,13.7576,253800.0
2011-03-23 13:00:00,19.15,19.16,19.14,19.15,242400.0,13.7576,13.7648,13.7504,13.7576,242400.0
2011-03-23 13:30:00,19.15,19.34,19.15,19.34,232400.0,13.7576,13.8941,13.7576,13.8941,232400.0
2011-03-23 14:00:00,19.33,19.35,19.31,19.32,307000.0,13.8869,13.9013,13.8726,13.8798,307000.0
2011-03-23 14:30:00,19.32,19.39,19.32,19.38,358000.0,13.8798,13.9301,13.8798,13.9229,358000.0
2011-03-23 15:00:00,19.38,19.47,19.36,19.44,316400.0,13.9229,13.9875,13.9085,13.966,316400.0
2011-03-23 15:30:00,19.44,19.49,19.42,19.48,574400.0,13.966,14.0019,13.9516,13.9947,574400.0
2011-03-24 09:30:00,19.61,19.75,19.57,19.61,148600.0,14.0881,14.1887,14.0594,14.0881,148600.0
2011-03-24 10:00:00,19.61,19.62,19.49,19.54,123000.0,14.0881,14.0953,14.0019,14.0378,123000.0
2011-03-24 10:30:00,19.55,19.63,19.5,19.63,71800.0,14.045,14.1025,14.0091,14.1025,71800.0
2011-03-24 11:00:00,19.62,19.7,19.61,19.63,80800.0,14.0953,14.1528,14.0881,14.1025,80800.0
2011-03-24 11:30:00,19.63,19.7,19.61,19.7,61800.0,14.1025,14.1528,14.0881,14.1528,61800.0
2011-03-24 12:00:00,19.7,19.75,19.7,19.75,85400.0,14.1528,14.1887,14.1528,14.1887,85400.0
2011-03-24 12:30:00,19.74,19.75,19.66,19.67,34800.0,14.1815,14.1887,14.124,14.1312,34800.0
2011-03-24 13:00:00,19.67,19.73,19.65,19.72,27000.0,14.1312,14.1743,14.1168,14.1671,27000.0
2011-03-24 13:30:00,19.72,19.75,19.7,19.74,46600.0,14.1671,14.1887,14.1528,14.1815,46600.0
2011-03-24 14:00:00,19.73,19.75,19.72,19.75,83000.0,14.1743,14.1887,14.1671,14.1887,83000.0
2011-03-24 14:30:00,19.75,19.75,19.71,19.73,111000.0,14.1887,14.1887,14.1599,14.1743,111000.0
2011-03-24 15:00:00,19.72,19.75,19.71,19.75,149600.0,14.1671,14.1887,14.1599,14.1887,149600.0
2011-03-24 15:30:00,19.74,19.74,19.64,19.67,450400.0,14.1815,14.1815,14.1097,14.1312,450400.0
2011-03-25 09:30:00,19.74,19.85,19.65,19.66,147400.0,14.1815,14.2605,14.1168,14.124,147400.0
2011-03-25 10:00:00,19.66,19.75,19.66,19.7,163200.0,14.124,14.1887,14.124,14.1528,163200.0
2011-03-25 10:30:00,19.71,19.8,19.71,19.8,222200.0,14.1599,14.2246,14.1599,14.2246,222200.0
2011-03-25 11:00:00,19.8,19.88,19.77,19.8,145600.0,14.2246,14.2821,14.203,14.2246,145600.0
2011-03-25 11:30:00,19.8,19.9,19.8,19.9,90000.0,14.2246,14.2964,14.2246,14.2964,90000.0
2011-03-25 12:00:00,19.89,19.93,19.88,19.9,95800.0,14.2893,14.318,14.2821,14.2964,95800.0
2011-03-25 12:30:00,19.9,19.93,19.89,19.91,65200.0,14.2964,14.318,14.2893,14.3036,65200.0
2011-03-25 13:00:00,19.91,19.95,19.89,19.95,73400.0,14.3036,14.3324,14.2893,14.3324,73400.0
2011-03-25 13:30:00,19.95,20.0,19.91,19.93,60400.0,14.3324,14.3683,14.3036,14.318,60400.0
2011-03-25 14:00:00,19.93,19.93,19.82,19.83,43400.0,14.318,14.318,14.239,14.2462,43400.0
2011-03-25 14:30:00,19.83,19.84,19.79,19.81,47600.0,14.2462,14.2533,14.2174,14.2318,47600.0
2011-03-25 15:00:00,19.81,19.81,19.76,19.78,75400.0,14.2318,14.2318,14.1959,14.2102,75400.0
2011-03-25 15:30:00,19.78,19.82,19.72,19.73,314400.0,14.2102,14.239,14.1671,14.1743,314400.0
2011-03-28 09:30:00,19.71,19.93,19.7,19.86,141000.0,14.1599,14.318,14.1528,14.2677,141000.0
2011-03-28 10:00:00,19.87,19.94,19.77,19.78,261800.0,14.2749,14.3252,14.203,14.2102,261800.0
2011-03-28 10:30:00,19.78,19.8,19.68,19.7,160400.0,14.2102,14.2246,14.1384,14.1528,160400.0
2011-03-28 11:00:00,19.7,19.71,19.6,19.62,93800.0,14.1528,14.1599,14.0809,14.0953,93800.0
2011-03-28 11:30:00,19.62,19.66,19.6,19.62,157800.0,14.0953,14.124,14.0809,14.0953,157800.0
2011-03-28 12:00:00,19.62,19.65,19.56,19.56,70400.0,14.0953,14.1168,14.0522,14.0522,70400.0
2011-03-28 12:30:00,19.57,19.63,19.57,19.58,103200.0,14.0594,14.1025,14.0594,14.0665,103200.0
2011-03-28 13:00:00,19.58,19.61,19.52,19.53,253400.0,14.0665,14.0881,14.0234,14.0306,253400.0
2011-03-28 13:30:00,19.53,19.57,19.5,19.52,108600.0,14.0306,14.0594,14.0091,14.0234,108600.0
2011-03-28 14:00:00,19.52,19.53,19.48,19.52,62600.0,14.0234,14.0306,13.9947,14.0234,62600.0
2011-03-28 14:30:00,19.52,19.57,19.5,19.53,105800.0,14.0234,14.0594,14.0091,14.0306,105800.0
2011-03-28 15:00:00,19.53,19.56,19.5,19.51,185200.0,14.0306,14.0522,14.0091,14.0163,185200.0
2011-03-28 15:30:00,19.5,19.54,19.48,19.52,342800.0,14.0091,14.0378,13.9947,14.0234,342800.0
2011-03-29 09:30:00,19.49,19.65,19.41,19.54,583400.0,14.0019,14.1168,13.9444,14.0378,583400.0
2011-03-29 10:00:00,19.52,19.56,19.45,19.5,129600.0,14.0234,14.0522,13.9732,14.0091,129600.0
2011-03-29 10:30:00,19.5,19.55,19.44,19.5,140400.0,14.0091,14.045,13.966,14.0091,140400.0
2011-03-29 11:00:00,19.5,19.56,19.47,19.55,137000.0,14.0091,14.0522,13.9875,14.045,137000.0
2011-03-29 11:30:00,19.55,19.62,19.52,19.53,435400.0,14.045,14.0953,14.0234,14.0306,435400.0
2011-03-29 12:00:00,19.53,19.53,19.49,19.5,86200.0,14.0306,14.0306,14.0019,14.0091,86200.0
2011-03-29 12:30:00,19.5,19.5,19.46,19.48,64400.0,14.0091,14.0091,13.9803,13.9947,64400.0
2011-03-29 13:00:00,19.48,19.53,19.45,19.49,782600.0,13.9947,14.0306,13.9732,14.0019,782600.0
2011-03-29 13:30:00,19.5,19.52,19.48,19.5,90800.0,14.0091,14.0234,13.9947,14.0091,90800.0
2011-03-29 14:00:00,19.51,19.54,19.49,19.5,183800.0,14.0163,14.0378,14.0019,14.0091,183800.0
2011-03-29 14:30:00,19.5,19.55,19.48,19.54,232600.0,14.0091,14.045,13.9947,14.0378,232600.0
2011-03-29 15:00:00,19.54,19.59,19.51,19.57,215000.0,14.0378,14.0737,14.0163,14.0594,215000.0
2011-03-29 15:30:00,19.58,19.6,19.52,19.54,430600.0,14.0665,14.0809,14.0234,14.0378,430600.0
2011-03-30 09:30:00,19.61,19.75,19.6,19.61,128200.0,14.0881,14.1887,14.0809,14.0881,128200.0
2011-03-30 10:00:00,19.61,19.69,19.61,19.68,120200.0,14.0881,14.1456,14.0881,14.1384,120200.0
2011-03-30 10:30:00,19.68,19.85,19.68,19.85,226200.0,14.1384,14.2605,14.1384,14.2605,226200.0
2011-03-30 11:00:00,19.85,19.85,19.7,19.74,207000.0,14.2605,14.2605,14.1528,14.1815,207000.0
2011-03-30 11:30:00,19.74,19.79,19.73,19.75,80800.0,14.1815,14.2174,14.1743,14.1887,80800.0
2011-03-30 12:00:00,19.76,19.8,19.73,19.78,67400.0,14.1959,14.2246,14.1743,14.2102,67400.0
2011-03-30 12:30:00,19.78,19.81,19.75,19.8,32000.0,14.2102,14.2318,14.1887,14.2246,32000.0
2011-03-30 13:00:00,19.79,19.82,19.71,19.75,213200.0,14.2174,14.239,14.1599,14.1887,213200.0
2011-03-30 13:30:00,19.75,19.8,19.72,19.74,48000.0,14.1887,14.2246,14.1671,14.1815,48000.0
2011-03-30 14:00:00,19.74,19.82,19.73,19.78,58600.0,14.1815,14.239,14.1743,14.2102,58600.0
2011-03-30 14:30:00,19.79,19.86,19.75,19.77,202400.0,14.2174,14.2677,14.1887,14.203,202400.0
2011-03-30 15:00:00,19.76,19.83,19.76,19.81,80600.0,14.1959,14.2462,14.1959,14.2318,80600.0
2011-03-30 15:30:00,19.81,19.82,19.75,19.78,415000.0,14.2318,14.239,14.1887,14.2102,415000.0
2011-03-31 09:30:00,19.68,19.73,19.55,19.59,115600.0,14.1384,14.1743,14.045,14.0737,115600.0
2011-03-31 10:00:00,19.61,19.72,19.48,19.72,288400.0,14.0881,14.1671,13.9947,14.1671,288400.0
2011-03-31 10:30:00,19.72,19.88,19.72,19.82,148200.0,14.1671,14.2821,14.1671,14.239,148200.0
2011-03-31 11:00:00,19.83,19.84,19.75,19.8,230000.0,14.2462,14.2533,14.1887,14.2246,230000.0
2011-03-31 11:30:00,19.8,19.91,19.78,19.91,122000.0,14.2246,14.3036,14.2102,14.3036,122000.0
2011-03-31 12:00:00,19.91,19.97,19.88,19.93,70200.0,14.3036,14.3467,14.2821,14.318,70200.0
2011-03-31 12:30:00,19.92,19.96,19.9,19.92,68000.0,14.3108,14.3395,14.2964,14.3108,68000.0
2011-03-31 13:00:00,19.92,20.0,19.89,19.97,109800.0,14.3108,14.3683,14.2893,14.3467,109800.0
2011-03-31 13:30:00,19.97,20.07,19.95,19.98,136600.0,14.3467,14.4186,14.3324,14.3539,136600.0
2011-03-31 14:00:00,19.98,20.11,19.98,20.09,165600.0,14.3539,14.4473,14.3539,14.4329,165600.0
2011-03-31 14:30:00,20.09,20.19,20.09,20.18,208400.0,14.4329,14.5048,14.4329,14.4976,208400.0
2011-03-31 15:00:00,20.18,20.24,20.17,20.23,257800.0,14.4976,14.5407,14.4904,14.5335,257800.0
2011-03-31 15:30:00,20.23,20.25,20.22,20.25,650400.0,14.5335,14.5479,14.5263,14.5479,650400.0
2011-04-01 09:30:00,20.43,21.13,20.43,20.94,942200.0,14.6772,15.1801,14.6772,15.0436,942200.0
2011-04-01 10:00:00,20.95,21.3,20.9,21.29,490400.0,15.0508,15.3022,15.0149,15.295,490400.0
2011-04-01 10:30:00,21.29,21.43,20.99,20.99,951200.0,15.295,15.3956,15.0795,15.0795,951200.0
2011-04-01 11:00:00,20.99,21.0,20.6,20.95,1032200.0,15.0795,15.0867,14.7993,15.0508,1032200.0
2011-04-01 11:30:00,20.93,20.97,20.77,20.79,157600.0,15.0364,15.0651,14.9215,14.9358,157600.0
2011-04-01 12:00:00,20.79,20.93,20.75,20.89,336400.0,14.9358,15.0364,14.9071,15.0077,336400.0
2011-04-01 12:30:00,20.9,20.93,20.88,20.9,221600.0,15.0149,15.0364,15.0005,15.0149,221600.0
2011-04-01 13:00:00,20.9,20.92,20.89,20.9,106400.0,15.0149,15.0292,15.0077,15.0149,106400.0
2011-04-01 13:30:00,20.9,20.93,20.85,20.89,172800.0,15.0149,15.0364,14.9789,15.0077,172800.0
2011-04-01 14:00:00,20.88,20.9,20.77,20.78,167600.0,15.0005,15.0149,14.9215,14.9286,167600.0
2011-04-01 14:30:00,20.78,20.79,20.56,20.66,686400.0,14.9286,14.9358,14.7706,14.8424,686400.0
2011-04-01 15:00:00,20.66,20.68,20.51,20.61,416800.0,14.8424,14.8568,14.7347,14.8065,416800.0
2011-04-01 15:30:00,20.61,20.63,20.51,20.51,1642800.0,14.8065,14.8209,14.7347,14.7347,1642800.0
2011-04-04 09:30:00,20.61,20.67,20.49,20.5,115800.0,14.8065,14.8496,14.7203,14.7275,115800.0
2011-04-04 10:00:00,20.5,20.56,20.46,20.49,274400.0,14.7275,14.7706,14.6988,14.7203,274400.0
2011-04-04 10:30:00,20.49,20.52,20.45,20.46,94600.0,14.7203,14.7419,14.6916,14.6988,94600.0
2011-04-04 11:00:00,20.46,20.48,20.43,20.45,171000.0,14.6988,14.7131,14.6772,14.6916,171000.0
2011-04-04 11:30:00,20.45,20.46,20.43,20.45,135600.0,14.6916,14.6988,14.6772,14.6916,135600.0
2011-04-04 12:00:00,20.45,20.49,20.45,20.45,101600.0,14.6916,14.7203,14.6916,14.6916,101600.0
2011-04-04 12:30:00,20.45,20.46,20.4,20.45,95600.0,14.6916,14.6988,14.6556,14.6916,95600.0
2011-04-04 13:00:00,20.46,20.47,20.45,20.46,68000.0,14.6988,14.7059,14.6916,14.6988,68000.0
2011-04-04 13:30:00,20.46,20.46,20.4,20.43,98200.0,14.6988,14.6988,14.6556,14.6772,98200.0
2011-04-04 14:00:00,20.43,20.45,20.37,20.37,187800.0,14.6772,14.6916,14.6341,14.6341,187800.0
2011-04-04 14:30:00,20.38,20.39,20.35,20.37,184200.0,14.6413,14.6485,14.6197,14.6341,184200.0
2011-04-04 15:00:00,20.37,20.4,20.35,20.38,422600.0,14.6341,14.6556,14.6197,14.6413,422600.0
2011-04-04 15:30:00,20.38,20.46,20.36,20.43,686400.0,14.6413,14.6988,14.6269,14.6772,686400.0
2011-04-05 09:30:00,20.42,20.69,20.41,20.68,133600.0,14.67,14.864,14.6628,14.8568,133600.0
2011-04-05 10:00:00,20.68,20.92,20.6,20.91,958000.0,14.8568,15.0292,14.7993,15.022,958000.0
2011-04-05 10:30:00,20.92,21.0,20.91,20.96,278000.0,15.0292,15.0867,15.022,15.058,278000.0
2011-04-05 11:00:00,20.94,20.95,20.82,20.86,160000.0,15.0436,15.0508,14.9574,14.9861,160000.0
2011-04-05 11:30:00,20.86,20.91,20.82,20.9,145400.0,14.9861,15.022,14.9574,15.0149,145400.0
2011-04-05 12:00:00,20.9,20.9,20.83,20.85,99000.0,15.0149,15.0149,14.9646,14.9789,99000.0
2011-04-05 12:30:00,20.85,20.87,20.83,20.86,114800.0,14.9789,14.9933,14.9646,14.9861,114800.0
2011-04-05 13:00:00,20.87,20.89,20.84,20.86,112400.0,14.9933,15.0077,14.9718,14.9861,112400.0
2011-04-05 13:30:00,20.86,20.9,20.86,20.89,204800.0,14.9861,15.0149,14.9861,15.0077,204800.0
2011-04-05 14:00:00,20.9,20.91,20.79,20.8,236200.0,15.0149,15.022,14.9358,14.943,236200.0
2011-04-05 14:30:00,20.8,20.83,20.75,20.78,267800.0,14.943,14.9646,14.9071,14.9286,267800.0
2011-04-05 15:00:00,20.78,20.81,20.77,20.8,261800.0,14.9286,14.9502,14.9215,14.943,261800.0
2011-04-05 15:30:00,20.8,20.81,20.75,20.8,630200.0,14.943,14.9502,14.9071,14.943,630200.0
2011-04-06 09:30:00,20.98,21.18,20.92,21.14,172000.0,15.0723,15.216,15.0292,15.1873,172000.0
2011-04-06 10:00:00,21.15,21.17,20.96,21.02,315400.0,15.1945,15.2088,15.058,15.1011,315400.0
2011-04-06 10:30:00,21.02,21.04,20.99,21.0,107800.0,15.1011,15.1154,15.0795,15.0867,107800.0
2011-04-06 11:00:00,21.0,21.0,20.86,20.9,166400.0,15.0867,15.0867,14.9861,15.0149,166400.0
2011-04-06 11:30:00,20.91,20.94,20.79,20.8,186600.0,15.022,15.0436,14.9358,14.943,186600.0
2011-04-06 12:00:00,20.8,20.87,20.79,20.81,222200.0,14.943,14.9933,14.9358,14.9502,222200.0
2011-04-06 12:30:00,20.81,20.85,20.8,20.83,106600.0,14.9502,14.9789,14.943,14.9646,106600.0
2011-04-06 13:00:00,20.84,20.86,20.82,20.85,104800.0,14.9718,14.9861,14.9574,14.9789,104800.0
2011-04-06 13:30:00,20.86,20.9,20.83,20.9,73200.0,14.9861,15.0149,14.9646,15.0149,73200.0
2011-04-06 14:00:00,20.9,20.9,20.84,20.88,109800.0,15.0149,15.0149,14.9718,15.0005,109800.0
2011-04-06 14:30:00,20.88,20.92,20.88,20.9,132200.0,15.0005,15.0292,15.0005,15.0149,132200.0
2011-04-06 15:00:00,20.9,20.93,20.88,20.89,182000.0,15.0149,15.0364,15.0005,15.0077,182000.0
2011-04-06 15:30:00,20.89,20.92,20.87,20.9,350800.0,15.0077,15.0292,14.9933,15.0149,350800.0
2011-04-07 09:30:00,21.23,21.49,21.16,21.36,566800.0,15.2519,15.4387,15.2016,15.3453,566800.0
2011-04-07 10:00:00,21.36,21.38,21.22,21.22,269800.0,15.3453,15.3597,15.2447,15.2447,269800.0
2011-04-07 10:30:00,21.23,21.32,21.08,21.3,431400.0,15.2519,15.3166,15.1442,15.3022,431400.0
2011-04-07 11:00:00,21.3,21.54,21.26,21.35,305800.0,15.3022,15.4746,15.2735,15.3381,305800.0
2011-04-07 11:30:00,21.34,21.47,21.31,21.47,240600.0,15.331,15.4244,15.3094,15.4244,240600.0
2011-04-07 12:00:00,21.46,21.5,21.34,21.45,117000.0,15.4172,15.4459,15.331,15.41,117000.0
2011-04-07 12:30:00,21.44,21.57,21.39,21.57,111800.0,15.4028,15.4962,15.3669,15.4962,111800.0
2011-04-07 13:00:00,21.56,21.57,21.35,21.36,139000.0,15.489,15.4962,15.3381,15.3453,139000.0
2011-04-07 13:30:00,21.36,21.37,21.26,21.28,197600.0,15.3453,15.3525,15.2735,15.2879,197600.0
2011-04-07 14:00:00,21.28,21.33,21.27,21.31,252000.0,15.2879,15.3238,15.2807,15.3094,252000.0
2011-04-07 14:30:00,21.31,21.39,21.28,21.34,183400.0,15.3094,15.3669,15.2879,15.331,183400.0
2011-04-07 15:00:00,21.34,21.35,21.22,21.23,288200.0,15.331,15.3381,15.2447,15.2519,288200.0
2011-04-07 15:30:00,21.23,21.29,21.22,21.29,578400.0,15.2519,15.295,15.2447,15.295,578400.0
2011-04-08 09:30:00,21.56,22.1,21.34,21.52,795000.0,15.489,15.877,15.331,15.4603,795000.0
2011-04-08 10:00:00,21.52,21.58,21.36,21.39,343400.0,15.4603,15.5034,15.3453,15.3669,343400.0
2011-04-08 10:30:00,21.36,21.42,21.32,21.32,213400.0,15.3453,15.3884,15.3166,15.3166,213400.0
2011-04-08 11:00:00,21.32,21.45,21.31,21.43,253000.0,15.3166,15.41,15.3094,15.3956,253000.0
2011-04-08 11:30:00,21.43,21.46,21.37,21.37,142200.0,15.3956,15.4172,15.3525,15.3525,142200.0
2011-04-08 12:00:00,21.36,21.41,21.31,21.36,127000.0,15.3453,15.3812,15.3094,15.3453,127000.0
2011-04-08 12:30:00,21.36,21.41,21.33,21.35,97200.0,15.3453,15.3812,15.3238,15.3381,97200.0
2011-04-08 13:00:00,21.35,21.38,21.31,21.35,243600.0,15.3381,15.3597,15.3094,15.3381,243600.0
2011-04-08 13:30:00,21.35,21.42,21.35,21.42,150200.0,15.3381,15.3884,15.3381,15.3884,150200.0
2011-04-08 14:00:00,21.42,21.42,21.33,21.35,210800.0,15.3884,15.3884,15.3238,15.3381,210800.0
2011-04-08 14:30:00,21.35,21.35,21.17,21.17,379000.0,15.3381,15.3381,15.2088,15.2088,379000.0
2011-04-08 15:00:00,21.17,21.3,21.17,21.25,298400.0,15.2088,15.3022,15.2088,15.2663,298400.0
2011-04-08 15:30:00,21.24,21.39,21.24,21.39,546600.0,15.2591,15.3669,15.2591,15.3669,546600.0
2011-04-11 09:30:00,21.41,21.66,21.27,21.34,224400.0,15.3812,15.5609,15.2807,15.331,224400.0
2011-04-11 10:00:00,21.32,21.43,21.18,21.18,102200.0,15.3166,15.3956,15.216,15.216,102200.0
2011-04-11 10:30:00,21.18,21.3,21.16,21.2,161400.0,15.216,15.3022,15.2016,15.2304,161400.0
2011-04-11 11:00:00,21.21,21.3,21.15,21.23,188600.0,15.2376,15.3022,15.1945,15.2519,188600.0
2011-04-11 11:30:00,21.22,21.27,21.13,21.18,64400.0,15.2447,15.2807,15.1801,15.216,64400.0
2011-04-11 12:00:00,21.18,21.24,21.16,21.2,98000.0,15.216,15.2591,15.2016,15.2304,98000.0
2011-04-11 12:30:00,21.2,21.28,21.19,21.21,119600.0,15.2304,15.2879,15.2232,15.2376,119600.0
2011-04-11 13:00:00,21.21,21.25,21.18,21.22,110200.0,15.2376,15.2663,15.216,15.2447,110200.0
2011-04-11 13:30:00,21.22,21.25,21.15,21.21,139000.0,15.2447,15.2663,15.1945,15.2376,139000.0
2011-04-11 14:00:00,21.21,21.26,21.2,21.23,76200.0,15.2376,15.2735,15.2304,15.2519,76200.0
2011-04-11 14:30:00,21.22,21.23,21.15,21.15,127200.0,15.2447,15.2519,15.1945,15.1945,127200.0
2011-04-11 15:00:00,21.15,21.17,21.04,21.05,301600.0,15.1945,15.2088,15.1154,15.1226,301600.0
2011-04-11 15:30:00,21.05,21.14,21.04,21.08,448200.0,15.1226,15.1873,15.1154,15.1442,448200.0
2011-04-12 09:30:00,20.96,21.36,20.94,21.18,158200.0,15.058,15.3453,15.0436,15.216,158200.0
2011-04-12 10:00:00,21.18,21.19,20.98,21.07,148600.0,15.216,15.2232,15.0723,15.137,148600.0
2011-04-12 10:30:00,21.08,21.08,20.89,20.9,94800.0,15.1442,15.1442,15.0077,15.0149,94800.0
2011-04-12 11:00:00,20.91,21.0,20.88,20.95,102000.0,15.022,15.0867,15.0005,15.0508,102000.0
2011-04-12 11:30:00,20.95,21.02,20.92,20.93,110400.0,15.0508,15.1011,15.0292,15.0364,110400.0
2011-04-12 12:00:00,20.93,21.03,20.89,21.03,92200.0,15.0364,15.1083,15.0077,15.1083,92200.0
2011-04-12 12:30:00,21.02,21.05,20.96,20.97,63000.0,15.1011,15.1226,15.058,15.0651,63000.0
2011-04-12 13:00:00,20.97,21.0,20.92,20.97,50600.0,15.0651,15.0867,15.0292,15.0651,50600.0
2011-04-12 13:30:00,20.97,20.99,20.9,20.9,80400.0,15.0651,15.0795,15.0149,15.0149,80400.0
2011-04-12 14:00:00,20.9,20.99,20.9,20.92,92400.0,15.0149,15.0795,15.0149,15.0292,92400.0
2011-04-12 14:30:00,20.92,20.95,20.89,20.92,91000.0,15.0292,15.0508,15.0077,15.0292,91000.0
2011-04-12 15:00:00,20.93,20.97,20.89,20.9,113800.0,15.0364,15.0651,15.0077,15.0149,113800.0
2011-04-12 15:30:00,20.9,20.95,20.88,20.93,192800.0,15.0149,15.0508,15.0005,15.0364,192800.0
2011-04-13 09:30:00,21.03,21.12,20.83,20.95,148800.0,15.1083,15.1729,14.9646,15.0508,148800.0
2011-04-13 10:00:00,20.95,20.99,20.85,20.94,167400.0,15.0508,15.0795,14.9789,15.0436,167400.0
2011-04-13 10:30:00,20.93,20.95,20.84,20.88,134200.0,15.0364,15.0508,14.9718,15.0005,134200.0
2011-04-13 11:00:00,20.88,20.93,20.68,20.71,355400.0,15.0005,15.0364,14.8568,14.8784,355400.0
2011-04-13 11:30:00,20.71,20.8,20.68,20.68,103800.0,14.8784,14.943,14.8568,14.8568,103800.0
2011-04-13 12:00:00,20.68,20.79,20.68,20.74,82000.0,14.8568,14.9358,14.8568,14.8999,82000.0
2011-04-13 12:30:00,20.73,20.73,20.59,20.63,155400.0,14.8927,14.8927,14.7921,14.8209,155400.0
2011-04-13 13:00:00,20.63,20.71,20.63,20.67,87200.0,14.8209,14.8784,14.8209,14.8496,87200.0
2011-04-13 13:30:00,20.66,20.7,20.61,20.63,119400.0,14.8424,14.8712,14.8065,14.8209,119400.0
2011-04-13 14:00:00,20.63,20.74,20.56,20.7,195200.0,14.8209,14.8999,14.7706,14.8712,195200.0
2011-04-13 14:30:00,20.71,20.79,20.68,20.75,124600.0,14.8784,14.9358,14.8568,14.9071,124600.0
2011-04-13 15:00:00,20.76,20.89,20.76,20.86,113200.0,14.9143,15.0077,14.9143,14.9861,113200.0
2011-04-13 15:30:00,20.86,20.87,20.79,20.81,292200.0,14.9861,14.9933,14.9358,14.9502,292200.0
2011-04-14 09:30:00,20.71,21.33,20.68,21.14,417600.0,14.8784,15.3238,14.8568,15.1873,417600.0
2011-04-14 10:00:00,21.15,21.45,21.03,21.42,395200.0,15.1945,15.41,15.1083,15.3884,395200.0
2011-04-14 10:30:00,21.41,21.46,21.17,21.2,218000.0,15.3812,15.4172,15.2088,15.2304,218000.0
2011-04-14 11:00:00,21.21,21.35,21.21,21.23,286000.0,15.2376,15.3381,15.2376,15.2519,286000.0
2011-04-14 11:30:00,21.24,21.26,21.13,21.16,165400.0,15.2591,15.2735,15.1801,15.2016,165400.0
2011-04-14 12:00:00,21.17,21.25,21.17,21.22,90400.0,15.2088,15.2663,15.2088,15.2447,90400.0
2011-04-14 12:30:00,21.22,21.32,21.2,21.3,129800.0,15.2447,15.3166,15.2304,15.3022,129800.0
2011-04-14 13:00:00,21.3,21.36,21.3,21.34,89400.0,15.3022,15.3453,15.3022,15.331,89400.0
2011-04-14 13:30:00,21.34,21.35,21.3,21.3,128000.0,15.331,15.3381,15.3022,15.3022,128000.0
2011-04-14 14:00:00,21.3,21.33,21.28,21.29,179800.0,15.3022,15.3238,15.2879,15.295,179800.0
2011-04-14 14:30:00,21.3,21.35,21.29,21.33,131000.0,15.3022,15.3381,15.295,15.3238,131000.0
2011-04-14 15:00:00,21.33,21.38,21.31,21.32,115000.0,15.3238,15.3597,15.3094,15.3166,115000.0
2011-04-14 15:30:00,21.32,21.35,21.3,21.35,410000.0,15.3166,15.3381,15.3022,15.3381,410000.0
2011-04-15 09:30:00,21.32,21.43,21.25,21.41,182000.0,15.3166,15.3956,15.2663,15.3812,182000.0
2011-04-15 10:00:00,21.42,21.59,21.38,21.43,252600.0,15.3884,15.5106,15.3597,15.3956,252600.0
2011-04-15 10:30:00,21.45,21.51,21.36,21.48,94000.0,15.41,15.4531,15.3453,15.4315,94000.0
2011-04-15 11:00:00,21.47,21.49,21.38,21.46,65400.0,15.4244,15.4387,15.3597,15.4172,65400.0
2011-04-15 11:30:00,21.47,21.5,21.43,21.48,50400.0,15.4244,15.4459,15.3956,15.4315,50400.0
2011-04-15 12:00:00,21.46,21.53,21.43,21.44,62800.0,15.4172,15.4675,15.3956,15.4028,62800.0
2011-04-15 12:30:00,21.43,21.49,21.42,21.46,67600.0,15.3956,15.4387,15.3884,15.4172,67600.0
2011-04-15 13:00:00,21.44,21.5,21.34,21.36,212800.0,15.4028,15.4459,15.331,15.3453,212800.0
2011-04-15 13:30:00,21.36,21.39,21.33,21.35,57800.0,15.3453,15.3669,15.3238,15.3381,57800.0
2011-04-15 14:00:00,21.34,21.41,21.34,21.41,86000.0,15.331,15.3812,15.331,15.3812,86000.0
2011-04-15 14:30:00,21.41,21.42,21.36,21.37,121400.0,15.3812,15.3884,15.3453,15.3525,121400.0
2011-04-15 15:00:00,21.37,21.38,21.25,21.29,237600.0,15.3525,15.3597,15.2663,15.295,237600.0
2011-04-15 15:30:00,21.29,21.34,21.26,21.31,312600.0,15.295,15.331,15.2735,15.3094,312600.0
2011-04-18 09:30:00,21.07,21.07,20.66,20.67,247200.0,15.137,15.137,14.8424,14.8496,247200.0
2011-04-18 10:00:00,20.67,20.79,20.5,20.77,378800.0,14.8496,14.9358,14.7275,14.9215,378800.0
2011-04-18 10:30:00,20.76,20.81,20.68,20.77,246800.0,14.9143,14.9502,14.8568,14.9215,246800.0
2011-04-18 11:00:00,20.77,20.81,20.7,20.74,119200.0,14.9215,14.9502,14.8712,14.8999,119200.0
2011-04-18 11:30:00,20.74,20.77,20.7,20.76,171800.0,14.8999,14.9215,14.8712,14.9143,171800.0
2011-04-18 12:00:00,20.76,20.79,20.68,20.72,167200.0,14.9143,14.9358,14.8568,14.8855,167200.0
2011-04-18 12:30:00,20.72,20.74,20.7,20.7,178600.0,14.8855,14.8999,14.8712,14.8712,178600.0
2011-04-18 13:00:00,20.7,20.72,20.65,20.68,137600.0,14.8712,14.8855,14.8353,14.8568,137600.0
2011-04-18 13:30:00,20.68,20.79,20.65,20.75,112200.0,14.8568,14.9358,14.8353,14.9071,112200.0
2011-04-18 14:00:00,20.75,20.84,20.75,20.81,77400.0,14.9071,14.9718,14.9071,14.9502,77400.0
2011-04-18 14:30:00,20.81,20.93,20.8,20.84,209000.0,14.9502,15.0364,14.943,14.9718,209000.0
2011-04-18 15:00:00,20.84,20.96,20.82,20.91,224400.0,14.9718,15.058,14.9574,15.022,224400.0
2011-04-18 15:30:00,20.92,20.93,20.82,20.88,365200.0,15.0292,15.0364,14.9574,15.0005,365200.0
2011-04-19 09:30:00,20.92,20.98,20.79,20.89,165200.0,15.0292,15.0723,14.9358,15.0077,165200.0
2011-04-19 10:00:00,20.89,20.89,20.71,20.84,148600.0,15.0077,15.0077,14.8784,14.9718,148600.0
2011-04-19 10:30:00,20.85,20.85,20.68,20.74,194600.0,14.9789,14.9789,14.8568,14.8999,194600.0
2011-04-19 11:00:00,20.74,20.77,20.63,20.64,191200.0,14.8999,14.9215,14.8209,14.8281,191200.0
2011-04-19 11:30:00,20.64,20.72,20.6,20.68,122600.0,14.8281,14.8855,14.7993,14.8568,122600.0
2011-04-19 12:00:00,20.68,20.69,20.63,20.65,39200.0,14.8568,14.864,14.8209,14.8353,39200.0
2011-04-19 12:30:00,20.63,20.68,20.61,20.66,52600.0,14.8209,14.8568,14.8065,14.8424,52600.0
2011-04-19 13:00:00,20.66,20.82,20.64,20.73,213600.0,14.8424,14.9574,14.8281,14.8927,213600.0
2011-04-19 13:30:00,20.75,20.75,20.68,20.71,77800.0,14.9071,14.9071,14.8568,14.8784,77800.0
2011-04-19 14:00:00,20.71,20.73,20.61,20.61,128800.0,14.8784,14.8927,14.8065,14.8065,128800.0
2011-04-19 14:30:00,20.61,20.74,20.61,20.69,159400.0,14.8065,14.8999,14.8065,14.864,159400.0
2011-04-19 15:00:00,20.7,20.77,20.65,20.66,216000.0,14.8712,14.9215,14.8353,14.8424,216000.0
2011-04-19 15:30:00,20.66,20.68,20.61,20.65,487600.0,14.8424,14.8568,14.8065,14.8353,487600.0
2011-04-20 09:30:00,20.95,21.04,20.84,20.9,256400.0,15.0508,15.1154,14.9718,15.0149,256400.0
2011-04-20 10:00:00,20.92,20.95,20.83,20.89,258400.0,15.0292,15.0508,14.9646,15.0077,258400.0
2011-04-20 10:30:00,20.89,20.99,20.88,20.98,216000.0,15.0077,15.0795,15.0005,15.0723,216000.0
2011-04-20 11:00:00,20.99,21.04,20.93,21.04,122600.0,15.0795,15.1154,15.0364,15.1154,122600.0
2011-04-20 11:30:00,21.03,21.05,20.98,20.98,193000.0,15.1083,15.1226,15.0723,15.0723,193000.0
2011-04-20 12:00:00,20.99,20.99,20.92,20.95,70600.0,15.0795,15.0795,15.0292,15.0508,70600.0
2011-04-20 12:30:00,20.95,20.98,20.92,20.96,98000.0,15.0508,15.0723,15.0292,15.058,98000.0
2011-04-20 13:00:00,20.95,20.96,20.85,20.86,70200.0,15.0508,15.058,14.9789,14.9861,70200.0
2011-04-20 13:30:00,20.86,20.91,20.84,20.89,83400.0,14.9861,15.022,14.9718,15.0077,83400.0
2011-04-20 14:00:00,20.89,20.9,20.82,20.86,95000.0,15.0077,15.0149,14.9574,14.9861,95000.0
2011-04-20 14:30:00,20.86,20.93,20.84,20.88,145800.0,14.9861,15.0364,14.9718,15.0005,145800.0
2011-04-20 15:00:00,20.89,20.93,20.87,20.93,184800.0,15.0077,15.0364,14.9933,15.0364,184800.0
2011-04-20 15:30:00,20.92,20.93,20.86,20.9,337800.0,15.0292,15.0364,14.9861,15.0149,337800.0
2011-04-21 09:30:00,21.0,21.13,20.85,21.03,224600.0,15.0867,15.1801,14.9789,15.1083,224600.0
2011-04-21 10:00:00,21.03,21.05,20.91,20.93,189800.0,15.1083,15.1226,15.022,15.0364,189800.0
2011-04-21 10:30:00,20.93,21.0,20.91,20.99,79800.0,15.0364,15.0867,15.022,15.0795,79800.0
2011-04-21 11:00:00,20.99,21.0,20.93,20.97,184200.0,15.0795,15.0867,15.0364,15.0651,184200.0
2011-04-21 11:30:00,20.98,21.07,20.98,21.06,43000.0,15.0723,15.137,15.0723,15.1298,43000.0
2011-04-21 12:00:00,21.07,21.12,21.02,21.11,50800.0,15.137,15.1729,15.1011,15.1657,50800.0
2011-04-21 12:30:00,21.1,21.15,21.08,21.14,23400.0,15.1585,15.1945,15.1442,15.1873,23400.0
2011-04-21 13:00:00,21.13,21.17,21.07,21.1,123200.0,15.1801,15.2088,15.137,15.1585,123200.0
2011-04-21 13:30:00,21.1,21.11,21.06,21.07,43400.0,15.1585,15.1657,15.1298,15.137,43400.0
2011-04-21 14:00:00,21.08,21.09,21.04,21.05,95400.0,15.1442,15.1514,15.1154,15.1226,95400.0
2011-04-21 14:30:00,21.05,21.08,21.03,21.04,104000.0,15.1226,15.1442,15.1083,15.1154,104000.0
2011-04-21 15:00:00,21.04,21.07,21.0,21.05,99600.0,15.1154,15.137,15.0867,15.1226,99600.0
2011-04-21 15:30:00,21.05,21.06,21.01,21.03,284600.0,15.1226,15.1298,15.0939,15.1083,284600.0
2011-04-25 09:30:00,20.9,20.97,20.9,20.94,158600.0,15.0756,15.1261,15.0756,15.1044,158600.0
2011-04-25 10:00:00,20.94,20.96,20.84,20.86,182800.0,15.1044,15.1189,15.0323,15.0467,182800.0
2011-04-25 10:30:00,20.86,20.95,20.86,20.92,54400.0,15.0467,15.1117,15.0467,15.09,54400.0
2011-04-25 11:00:00,20.92,20.96,20.87,20.96,54200.0,15.09,15.1189,15.0539,15.1189,54200.0
2011-04-25 11:30:00,20.95,20.96,20.93,20.95,45400.0,15.1117,15.1189,15.0972,15.1117,45400.0
2011-04-25 12:00:00,20.94,20.99,20.93,20.99,115600.0,15.1044,15.1405,15.0972,15.1405,115600.0
2011-04-25 12:30:00,21.0,21.02,20.99,21.01,73600.0,15.1477,15.1621,15.1405,15.1549,73600.0
2011-04-25 13:00:00,21.0,21.0,20.99,21.0,102800.0,15.1477,15.1477,15.1405,15.1477,102800.0
2011-04-25 13:30:00,21.0,21.04,20.98,21.04,69800.0,15.1477,15.1766,15.1333,15.1766,69800.0
2011-04-25 14:00:00,21.04,21.08,21.03,21.06,60000.0,15.1766,15.2054,15.1694,15.191,60000.0
2011-04-25 14:30:00,21.06,21.07,21.01,21.03,57200.0,15.191,15.1982,15.1549,15.1694,57200.0
2011-04-25 15:00:00,21.03,21.03,20.98,21.01,81800.0,15.1694,15.1694,15.1333,15.1549,81800.0
2011-04-25 15:30:00,21.01,21.04,21.0,21.03,258400.0,15.1549,15.1766,15.1477,15.1694,258400.0
2011-04-26 09:30:00,21.1,21.25,21.1,21.18,222800.0,15.2199,15.328,15.2199,15.2776,222800.0
2011-04-26 10:00:00,21.18,21.3,21.16,21.28,184000.0,15.2776,15.3641,15.2631,15.3497,184000.0
2011-04-26 10:30:00,21.26,21.36,21.23,21.3,163000.0,15.3353,15.4074,15.3136,15.3641,163000.0
2011-04-26 11:00:00,21.29,21.37,21.25,21.29,82400.0,15.3569,15.4146,15.328,15.3569,82400.0
2011-04-26 11:30:00,21.29,21.31,21.24,21.27,92400.0,15.3569,15.3713,15.3208,15.3425,92400.0
2011-04-26 12:00:00,21.27,21.33,21.27,21.32,88200.0,15.3425,15.3858,15.3425,15.3785,88200.0
2011-04-26 12:30:00,21.31,21.32,21.29,21.32,55800.0,15.3713,15.3785,15.3569,15.3785,55800.0
2011-04-26 13:00:00,21.31,21.32,21.24,21.24,51800.0,15.3713,15.3785,15.3208,15.3208,51800.0
2011-04-26 13:30:00,21.24,21.28,21.22,21.24,75600.0,15.3208,15.3497,15.3064,15.3208,75600.0
2011-04-26 14:00:00,21.24,21.25,21.19,21.22,70600.0,15.3208,15.328,15.2848,15.3064,70600.0
2011-04-26 14:30:00,21.22,21.24,21.18,21.22,95600.0,15.3064,15.3208,15.2776,15.3064,95600.0
2011-04-26 15:00:00,21.21,21.23,21.19,21.2,143600.0,15.2992,15.3136,15.2848,15.292,143600.0
2011-04-26 15:30:00,21.2,21.29,21.19,21.27,583600.0,15.292,15.3569,15.2848,15.3425,583600.0
2011-04-27 09:30:00,21.33,21.47,21.3,21.39,61400.0,15.3858,15.4867,15.3641,15.429,61400.0
2011-04-27 10:00:00,21.38,21.41,21.32,21.35,61000.0,15.4218,15.4435,15.3785,15.4002,61000.0
2011-04-27 10:30:00,21.33,21.4,21.3,21.33,34400.0,15.3858,15.4362,15.3641,15.3858,34400.0
2011-04-27 11:00:00,21.33,21.38,21.31,21.31,53000.0,15.3858,15.4218,15.3713,15.3713,53000.0
2011-04-27 11:30:00,21.32,21.36,21.29,21.31,30600.0,15.3785,15.4074,15.3569,15.3713,30600.0
2011-04-27 12:00:00,21.3,21.3,21.26,21.28,92400.0,15.3641,15.3641,15.3353,15.3497,92400.0
2011-04-27 12:30:00,21.28,21.38,21.27,21.36,61800.0,15.3497,15.4218,15.3425,15.4074,61800.0
2011-04-27 13:00:00,21.36,21.36,21.32,21.32,31000.0,15.4074,15.4074,15.3785,15.3785,31000.0
2011-04-27 13:30:00,21.32,21.35,21.31,21.34,34200.0,15.3785,15.4002,15.3713,15.393,34200.0
2011-04-27 14:00:00,21.34,21.37,21.31,21.31,97000.0,15.393,15.4146,15.3713,15.3713,97000.0
2011-04-27 14:30:00,21.32,21.35,21.27,21.3,120400.0,15.3785,15.4002,15.3425,15.3641,120400.0
2011-04-27 15:00:00,21.29,21.33,21.28,21.32,73200.0,15.3569,15.3858,15.3497,15.3785,73200.0
2011-04-27 15:30:00,21.32,21.43,21.32,21.43,291200.0,15.3785,15.4579,15.3785,15.4579,291200.0
2011-04-28 09:30:00,21.37,21.53,21.3,21.52,109400.0,15.4146,15.53,15.3641,15.5228,109400.0
2011-04-28 10:00:00,21.52,21.61,21.52,21.59,149200.0,15.5228,15.5877,15.5228,15.5733,149200.0
2011-04-28 10:30:00,21.59,21.63,21.56,21.62,117600.0,15.5733,15.6022,15.5517,15.5949,117600.0
2011-04-28 11:00:00,21.62,21.71,21.61,21.63,100800.0,15.5949,15.6599,15.5877,15.6022,100800.0
2011-04-28 11:30:00,21.63,21.63,21.54,21.57,90800.0,15.6022,15.6022,15.5372,15.5589,90800.0
2011-04-28 12:00:00,21.57,21.65,21.56,21.64,174800.0,15.5589,15.6166,15.5517,15.6094,174800.0
2011-04-28 12:30:00,21.64,21.65,21.54,21.54,65400.0,15.6094,15.6166,15.5372,15.5372,65400.0
2011-04-28 13:00:00,21.53,21.55,21.5,21.53,71800.0,15.53,15.5444,15.5084,15.53,71800.0
2011-04-28 13:30:00,21.53,21.53,21.5,21.52,61800.0,15.53,15.53,15.5084,15.5228,61800.0
2011-04-28 14:00:00,21.52,21.52,21.5,21.5,57200.0,15.5228,15.5228,15.5084,15.5084,57200.0
2011-04-28 14:30:00,21.5,21.61,21.5,21.61,88000.0,15.5084,15.5877,15.5084,15.5877,88000.0
2011-04-28 15:00:00,21.6,21.65,21.58,21.64,197200.0,15.5805,15.6166,15.5661,15.6094,197200.0
2011-04-28 15:30:00,21.64,21.67,21.61,21.63,373600.0,15.6094,15.631,15.5877,15.6022,373600.0
2011-04-29 09:30:00,21.61,21.75,21.57,21.67,128600.0,15.5877,15.6887,15.5589,15.631,128600.0
2011-04-29 10:00:00,21.67,21.7,21.62,21.67,218400.0,15.631,15.6526,15.5949,15.631,218400.0
2011-04-29 10:30:00,21.67,21.75,21.65,21.73,257400.0,15.631,15.6887,15.6166,15.6743,257400.0
2011-04-29 11:00:00,21.72,21.82,21.68,21.73,163200.0,15.6671,15.7392,15.6382,15.6743,163200.0
2011-04-29 11:30:00,21.73,21.76,21.68,21.74,102600.0,15.6743,15.6959,15.6382,15.6815,102600.0
2011-04-29 12:00:00,21.73,21.75,21.69,21.71,63600.0,15.6743,15.6887,15.6454,15.6599,63600.0
2011-04-29 12:30:00,21.72,21.72,21.68,21.7,96400.0,15.6671,15.6671,15.6382,15.6526,96400.0
2011-04-29 13:00:00,21.7,21.72,21.69,21.7,87800.0,15.6526,15.6671,15.6454,15.6526,87800.0
2011-04-29 13:30:00,21.69,21.71,21.67,21.68,91200.0,15.6454,15.6599,15.631,15.6382,91200.0
2011-04-29 14:00:00,21.68,21.7,21.65,21.7,95600.0,15.6382,15.6526,15.6166,15.6526,95600.0
2011-04-29 14:30:00,21.68,21.72,21.65,21.66,194400.0,15.6382,15.6671,15.6166,15.6238,194400.0
2011-04-29 15:00:00,21.65,21.68,21.63,21.67,264200.0,15.6166,15.6382,15.6022,15.631,264200.0
2011-04-29 15:30:00,21.68,21.77,21.68,21.7,417200.0,15.6382,15.7031,15.6382,15.6526,417200.0
2011-05-02 09:30:00,21.77,21.95,21.68,21.68,126200.0,15.7031,15.833,15.6382,15.6382,126200.0
2011-05-02 10:00:00,21.69,21.77,21.6,21.66,144200.0,15.6454,15.7031,15.5805,15.6238,144200.0
2011-05-02 10:30:00,21.66,21.67,21.63,21.67,69200.0,15.6238,15.631,15.6022,15.631,69200.0
2011-05-02 11:00:00,21.66,21.67,21.52,21.55,98000.0,15.6238,15.631,15.5228,15.5444,98000.0
2011-05-02 11:30:00,21.54,21.63,21.53,21.54,125600.0,15.5372,15.6022,15.53,15.5372,125600.0
2011-05-02 12:00:00,21.54,21.54,21.36,21.37,94000.0,15.5372,15.5372,15.4074,15.4146,94000.0
2011-05-02 12:30:00,21.36,21.44,21.33,21.38,107600.0,15.4074,15.4651,15.3858,15.4218,107600.0
2011-05-02 13:00:00,21.37,21.48,21.37,21.48,106200.0,15.4146,15.494,15.4146,15.494,106200.0
2011-05-02 13:30:00,21.48,21.55,21.42,21.46,139200.0,15.494,15.5444,15.4507,15.4795,139200.0
2011-05-02 14:00:00,21.46,21.53,21.46,21.47,65600.0,15.4795,15.53,15.4795,15.4867,65600.0
2011-05-02 14:30:00,21.47,21.47,21.4,21.4,108600.0,15.4867,15.4867,15.4362,15.4362,108600.0
2011-05-02 15:00:00,21.4,21.44,21.36,21.38,145600.0,15.4362,15.4651,15.4074,15.4218,145600.0
2011-05-02 15:30:00,21.38,21.39,21.31,21.34,284000.0,15.4218,15.429,15.3713,15.393,284000.0
2011-05-03 09:30:00,21.3,21.43,21.3,21.38,107800.0,15.3641,15.4579,15.3641,15.4218,107800.0
2011-05-03 10:00:00,21.36,21.42,21.18,21.18,113000.0,15.4074,15.4507,15.2776,15.2776,113000.0
2011-05-03 10:30:00,21.18,21.18,21.1,21.14,84600.0,15.2776,15.2776,15.2199,15.2487,84600.0
2011-05-03 11:00:00,21.15,21.24,21.13,21.22,57600.0,15.2559,15.3208,15.2415,15.3064,57600.0
2011-05-03 11:30:00,21.21,21.21,21.13,21.15,57200.0,15.2992,15.2992,15.2415,15.2559,57200.0
2011-05-03 12:00:00,21.16,21.18,21.1,21.12,136800.0,15.2631,15.2776,15.2199,15.2343,136800.0
2011-05-03 12:30:00,21.12,21.17,21.08,21.09,85600.0,15.2343,15.2703,15.2054,15.2126,85600.0
2011-05-03 13:00:00,21.09,21.14,21.07,21.08,63800.0,15.2126,15.2487,15.1982,15.2054,63800.0
2011-05-03 13:30:00,21.07,21.1,21.01,21.07,95200.0,15.1982,15.2199,15.1549,15.1982,95200.0
2011-05-03 14:00:00,21.07,21.1,21.0,21.06,76600.0,15.1982,15.2199,15.1477,15.191,76600.0
2011-05-03 14:30:00,21.05,21.08,21.0,21.0,76600.0,15.1838,15.2054,15.1477,15.1477,76600.0
2011-05-03 15:00:00,21.02,21.08,21.01,21.05,98800.0,15.1621,15.2054,15.1549,15.1838,98800.0
2011-05-03 15:30:00,21.05,21.19,21.05,21.18,455600.0,15.1838,15.2848,15.1838,15.2776,455600.0
2011-05-04 09:30:00,21.17,21.32,21.11,21.13,180000.0,15.2703,15.3785,15.2271,15.2415,180000.0
2011-05-04 10:00:00,21.11,21.18,21.06,21.12,135600.0,15.2271,15.2776,15.191,15.2343,135600.0
2011-05-04 10:30:00,21.11,21.17,20.98,21.15,111800.0,15.2271,15.2703,15.1333,15.2559,111800.0
2011-05-04 11:00:00,21.15,21.18,21.04,21.07,158800.0,15.2559,15.2776,15.1766,15.1982,158800.0
2011-05-04 11:30:00,21.07,21.16,21.05,21.14,167000.0,15.1982,15.2631,15.1838,15.2487,167000.0
2011-05-04 12:00:00,21.15,21.16,20.99,21.02,101800.0,15.2559,15.2631,15.1405,15.1621,101800.0
2011-05-04 12:30:00,21.03,21.1,21.02,21.1,133200.0,15.1694,15.2199,15.1621,15.2199,133200.0
2011-05-04 13:00:00,21.11,21.16,21.1,21.14,80400.0,15.2271,15.2631,15.2199,15.2487,80400.0
2011-05-04 13:30:00,21.14,21.19,21.14,21.17,98400.0,15.2487,15.2848,15.2487,15.2703,98400.0
2011-05-04 14:00:00,21.17,21.38,21.15,21.38,145800.0,15.2703,15.4218,15.2559,15.4218,145800.0
2011-05-04 14:30:00,21.38,21.43,21.32,21.34,126400.0,15.4218,15.4579,15.3785,15.393,126400.0
2011-05-04 15:00:00,21.34,21.37,21.28,21.36,114800.0,15.393,15.4146,15.3497,15.4074,114800.0
2011-05-04 15:30:00,21.36,21.38,21.29,21.32,244000.0,15.4074,15.4218,15.3569,15.3785,244000.0
2011-05-05 09:30:00,21.11,21.45,21.09,21.29,294600.0,15.2271,15.4723,15.2126,15.3569,294600.0
2011-05-05 10:00:00,21.27,21.46,21.27,21.36,130600.0,15.3425,15.4795,15.3425,15.4074,130600.0
2011-05-05 10:30:00,21.35,21.55,21.33,21.49,117000.0,15.4002,15.5444,15.3858,15.5012,117000.0
2011-05-05 11:00:00,21.49,21.61,21.42,21.59,173800.0,15.5012,15.5877,15.4507,15.5733,173800.0
2011-05-05 11:30:00,21.6,21.68,21.54,21.67,116200.0,15.5805,15.6382,15.5372,15.631,116200.0
2011-05-05 12:00:00,21.66,21.76,21.63,21.67,83800.0,15.6238,15.6959,15.6022,15.631,83800.0
2011-05-05 12:30:00,21.66,21.66,21.54,21.56,54400.0,15.6238,15.6238,15.5372,15.5517,54400.0
2011-05-05 13:00:00,21.55,21.61,21.54,21.6,49800.0,15.5444,15.5877,15.5372,15.5805,49800.0
2011-05-05 13:30:00,21.61,21.61,21.52,21.59,82200.0,15.5877,15.5877,15.5228,15.5733,82200.0
2011-05-05 14:00:00,21.58,21.65,21.55,21.62,42400.0,15.5661,15.6166,15.5444,15.5949,42400.0
2011-05-05 14:30:00,21.62,21.67,21.55,21.58,101200.0,15.5949,15.631,15.5444,15.5661,101200.0
2011-05-05 15:00:00,21.58,21.6,21.35,21.38,230200.0,15.5661,15.5805,15.4002,15.4218,230200.0
2011-05-05 15:30:00,21.37,21.59,21.37,21.53,604200.0,15.4146,15.5733,15.4146,15.53,604200.0
2011-05-06 09:30:00,21.72,22.0,21.55,21.7,146200.0,15.6671,15.869,15.5444,15.6526,146200.0
2011-05-06 10:00:00,21.7,21.74,21.53,21.57,155600.0,15.6526,15.6815,15.53,15.5589,155600.0
2011-05-06 10:30:00,21.57,21.65,21.51,21.62,119600.0,15.5589,15.6166,15.5156,15.5949,119600.0
2011-05-06 11:00:00,21.61,21.91,21.61,21.86,89800.0,15.5877,15.8041,15.5877,15.7681,89800.0
2011-05-06 11:30:00,21.87,21.94,21.81,21.84,103800.0,15.7753,15.8258,15.732,15.7536,103800.0
2011-05-06 12:00:00,21.84,21.85,21.74,21.75,174600.0,15.7536,15.7608,15.6815,15.6887,174600.0
2011-05-06 12:30:00,21.74,21.8,21.62,21.65,106000.0,15.6815,15.7248,15.5949,15.6166,106000.0
2011-05-06 13:00:00,21.65,21.7,21.49,21.54,195800.0,15.6166,15.6526,15.5012,15.5372,195800.0
2011-05-06 13:30:00,21.53,21.61,21.47,21.47,154400.0,15.53,15.5877,15.4867,15.4867,154400.0
2011-05-06 14:00:00,21.48,21.51,21.36,21.38,112400.0,15.494,15.5156,15.4074,15.4218,112400.0
2011-05-06 14:30:00,21.39,21.39,21.28,21.3,131400.0,15.429,15.429,15.3497,15.3641,131400.0
2011-05-06 15:00:00,21.3,21.4,21.24,21.25,199200.0,15.3641,15.4362,15.3208,15.328,199200.0
2011-05-06 15:30:00,21.26,21.34,21.23,21.25,668400.0,15.3353,15.393,15.3136,15.328,668400.0
2011-05-09 09:30:00,21.25,21.28,21.1,21.14,99000.0,15.328,15.3497,15.2199,15.2487,99000.0
2011-05-09 10:00:00,21.15,21.3,21.13,21.22,365000.0,15.2559,15.3641,15.2415,15.3064,365000.0
2011-05-09 10:30:00,21.23,21.31,21.18,21.25,117400.0,15.3136,15.3713,15.2776,15.328,117400.0
2011-05-09 11:00:00,21.25,21.32,21.24,21.25,157400.0,15.328,15.3785,15.3208,15.328,157400.0
2011-05-09 11:30:00,21.27,21.32,21.24,21.3,173800.0,15.3425,15.3785,15.3208,15.3641,173800.0
2011-05-09 12:00:00,21.3,21.43,21.29,21.4,64000.0,15.3641,15.4579,15.3569,15.4362,64000.0
2011-05-09 12:30:00,21.4,21.46,21.4,21.42,54800.0,15.4362,15.4795,15.4362,15.4507,54800.0
2011-05-09 13:00:00,21.42,21.47,21.42,21.43,83600.0,15.4507,15.4867,15.4507,15.4579,83600.0
2011-05-09 13:30:00,21.44,21.47,21.44,21.45,34200.0,15.4651,15.4867,15.4651,15.4723,34200.0
2011-05-09 14:00:00,21.46,21.5,21.41,21.48,97800.0,15.4795,15.5084,15.4435,15.494,97800.0
2011-05-09 14:30:00,21.49,21.58,21.46,21.5,250600.0,15.5012,15.5661,15.4795,15.5084,250600.0
2011-05-09 15:00:00,21.5,21.6,21.47,21.59,213000.0,15.5084,15.5805,15.4867,15.5733,213000.0
2011-05-09 15:30:00,21.59,21.66,21.56,21.65,633800.0,15.5733,15.6238,15.5517,15.6166,633800.0
2011-05-10 09:30:00,21.7,22.0,21.66,22.0,220600.0,15.6526,15.869,15.6238,15.869,220600.0
2011-05-10 10:00:00,22.0,22.12,21.98,22.1,339800.0,15.869,15.9556,15.8546,15.9412,339800.0
2011-05-10 10:30:00,22.11,22.2,22.05,22.07,267000.0,15.9484,16.0133,15.9051,15.9195,267000.0
2011-05-10 11:00:00,22.07,22.11,21.97,22.0,252600.0,15.9195,15.9484,15.8474,15.869,252600.0
2011-05-10 11:30:00,22.0,22.14,21.99,22.11,68800.0,15.869,15.97,15.8618,15.9484,68800.0
2011-05-10 12:00:00,22.11,22.15,22.05,22.06,189800.0,15.9484,15.9772,15.9051,15.9123,189800.0
2011-05-10 12:30:00,22.06,22.09,22.04,22.05,144800.0,15.9123,15.934,15.8979,15.9051,144800.0
2011-05-10 13:00:00,22.05,22.12,22.02,22.11,101400.0,15.9051,15.9556,15.8835,15.9484,101400.0
2011-05-10 13:30:00,22.12,22.27,22.1,22.26,302800.0,15.9556,16.0638,15.9412,16.0566,302800.0
2011-05-10 14:00:00,22.25,22.29,22.2,22.25,195600.0,16.0494,16.0782,16.0133,16.0494,195600.0
2011-05-10 14:30:00,22.25,22.55,22.24,22.55,548000.0,16.0494,16.2658,16.0422,16.2658,548000.0
2011-05-10 15:00:00,22.55,22.71,22.5,22.57,484800.0,16.2658,16.3812,16.2297,16.2802,484800.0
2011-05-10 15:30:00,22.57,22.67,22.5,22.61,905200.0,16.2802,16.3523,16.2297,16.309,905200.0
2011-05-11 09:30:00,22.67,22.74,22.43,22.43,178000.0,16.3523,16.4028,16.1792,16.1792,178000.0
2011-05-11 10:00:00,22.42,22.48,22.34,22.43,186800.0,16.172,16.2153,16.1143,16.1792,186800.0
2011-05-11 10:30:00,22.43,22.48,22.4,22.44,151400.0,16.1792,16.2153,16.1576,16.1864,151400.0
2011-05-11 11:00:00,22.45,22.48,22.43,22.48,117200.0,16.1936,16.2153,16.1792,16.2153,117200.0
2011-05-11 11:30:00,22.48,22.52,22.4,22.42,188400.0,16.2153,16.2441,16.1576,16.172,188400.0
2011-05-11 12:00:00,22.42,22.42,22.25,22.31,307000.0,16.172,16.172,16.0494,16.0926,307000.0
2011-05-11 12:30:00,22.31,22.38,22.27,22.33,246200.0,16.0926,16.1431,16.0638,16.1071,246200.0
2011-05-11 13:00:00,22.32,22.38,22.15,22.15,176400.0,16.0999,16.1431,15.9772,15.9772,176400.0
2011-05-11 13:30:00,22.15,22.2,22.08,22.17,144000.0,15.9772,16.0133,15.9267,15.9917,144000.0
2011-05-11 14:00:00,22.18,22.23,22.15,22.17,176800.0,15.9989,16.0349,15.9772,15.9917,176800.0
2011-05-11 14:30:00,22.17,22.25,22.16,22.22,183000.0,15.9917,16.0494,15.9845,16.0277,183000.0
2011-05-11 15:00:00,22.22,22.3,22.19,22.28,199200.0,16.0277,16.0854,16.0061,16.071,199200.0
2011-05-11 15:30:00,22.28,22.28,22.18,22.25,344800.0,16.071,16.071,15.9989,16.0494,344800.0
2011-05-12 09:30:00,22.22,22.29,21.88,22.06,192800.0,16.0277,16.0782,15.7825,15.9123,192800.0
2011-05-12 10:00:00,22.07,22.31,22.03,22.25,288000.0,15.9195,16.0926,15.8907,16.0494,288000.0
2011-05-12 10:30:00,22.25,22.29,22.1,22.14,60400.0,16.0494,16.0782,15.9412,15.97,60400.0
2011-05-12 11:00:00,22.12,22.36,22.08,22.34,127000.0,15.9556,16.1287,15.9267,16.1143,127000.0
2011-05-12 11:30:00,22.35,22.39,22.31,22.33,70000.0,16.1215,16.1504,16.0926,16.1071,70000.0
2011-05-12 12:00:00,22.32,22.35,22.28,22.33,46400.0,16.0999,16.1215,16.071,16.1071,46400.0
2011-05-12 12:30:00,22.34,22.36,22.31,22.35,53400.0,16.1143,16.1287,16.0926,16.1215,53400.0
2011-05-12 13:00:00,22.35,22.44,22.35,22.43,70600.0,16.1215,16.1864,16.1215,16.1792,70600.0
2011-05-12 13:30:00,22.43,22.43,22.33,22.35,80400.0,16.1792,16.1792,16.1071,16.1215,80400.0
2011-05-12 14:00:00,22.35,22.41,22.35,22.39,83400.0,16.1215,16.1648,16.1215,16.1504,83400.0
2011-05-12 14:30:00,22.39,22.4,22.33,22.35,113800.0,16.1504,16.1576,16.1071,16.1215,113800.0
2011-05-12 15:00:00,22.34,22.43,22.32,22.42,161200.0,16.1143,16.1792,16.0999,16.172,161200.0
2011-05-12 15:30:00,22.42,22.48,22.4,22.44,343000.0,16.172,16.2153,16.1576,16.1864,343000.0
2011-05-13 09:30:00,22.44,22.57,22.35,22.43,98200.0,16.1864,16.2802,16.1215,16.1792,98200.0
2011-05-13 10:00:00,22.42,22.43,22.23,22.28,245600.0,16.172,16.1792,16.0349,16.071,245600.0
2011-05-13 10:30:00,22.28,22.32,22.16,22.17,158400.0,16.071,16.0999,15.9845,15.9917,158400.0
2011-05-13 11:00:00,22.16,22.22,22.09,22.2,148200.0,15.9845,16.0277,15.934,16.0133,148200.0
2011-05-13 11:30:00,22.2,22.25,22.16,22.21,111000.0,16.0133,16.0494,15.9845,16.0205,111000.0
2011-05-13 12:00:00,22.21,22.23,22.1,22.18,176400.0,16.0205,16.0349,15.9412,15.9989,176400.0
2011-05-13 12:30:00,22.18,22.23,22.16,22.16,76800.0,15.9989,16.0349,15.9845,15.9845,76800.0
2011-05-13 13:00:00,22.16,22.21,22.14,22.14,76600.0,15.9845,16.0205,15.97,15.97,76600.0
2011-05-13 13:30:00,22.15,22.17,22.11,22.13,50600.0,15.9772,15.9917,15.9484,15.9628,50600.0
2011-05-13 14:00:00,22.13,22.28,22.12,22.23,68800.0,15.9628,16.071,15.9556,16.0349,68800.0
2011-05-13 14:30:00,22.23,22.27,22.17,22.17,94400.0,16.0349,16.0638,15.9917,15.9917,94400.0
2011-05-13 15:00:00,22.17,22.2,22.14,22.14,124400.0,15.9917,16.0133,15.97,15.97,124400.0
2011-05-13 15:30:00,22.14,22.22,22.14,22.19,296600.0,15.97,16.0277,15.97,16.0061,296600.0
2011-05-16 09:30:00,22.11,22.22,21.89,21.93,121800.0,15.9484,16.0277,15.7897,15.8185,121800.0
2011-05-16 10:00:00,21.94,22.0,21.9,21.92,171600.0,15.8258,15.869,15.7969,15.8113,171600.0
2011-05-16 10:30:00,21.92,21.98,21.82,21.86,133000.0,15.8113,15.8546,15.7392,15.7681,133000.0
2011-05-16 11:00:00,21.87,21.96,21.85,21.96,132600.0,15.7753,15.8402,15.7608,15.8402,132600.0
2011-05-16 11:30:00,21.95,21.96,21.75,21.75,250800.0,15.833,15.8402,15.6887,15.6887,250800.0
2011-05-16 12:00:00,21.75,21.76,21.68,21.75,197400.0,15.6887,15.6959,15.6382,15.6887,197400.0
2011-05-16 12:30:00,21.76,21.83,21.74,21.75,116000.0,15.6959,15.7464,15.6815,15.6887,116000.0
2011-05-16 13:00:00,21.76,21.76,21.61,21.64,224800.0,15.6959,15.6959,15.5877,15.6094,224800.0
2011-05-16 13:30:00,21.64,21.73,21.64,21.67,120400.0,15.6094,15.6743,15.6094,15.631,120400.0
2011-05-16 14:00:00,21.67,21.78,21.66,21.75,162200.0,15.631,15.7103,15.6238,15.6887,162200.0
2011-05-16 14:30:00,21.75,21.78,21.71,21.75,119600.0,15.6887,15.7103,15.6599,15.6887,119600.0
2011-05-16 15:00:00,21.75,21.77,21.62,21.62,238000.0,15.6887,15.7031,15.5949,15.5949,238000.0
2011-05-16 15:30:00,21.62,21.68,21.61,21.67,488400.0,15.5949,15.6382,15.5877,15.631,488400.0
2011-05-17 09:30:00,21.53,21.53,21.41,21.46,154600.0,15.53,15.53,15.4435,15.4795,154600.0
2011-05-17 10:00:00,21.46,21.83,21.45,21.8,266800.0,15.4795,15.7464,15.4723,15.7248,266800.0
2011-05-17 10:30:00,21.79,21.79,21.59,21.61,164000.0,15.7176,15.7176,15.5733,15.5877,164000.0
2011-05-17 11:00:00,21.62,21.65,21.52,21.61,257600.0,15.5949,15.6166,15.5228,15.5877,257600.0
2011-05-17 11:30:00,21.61,21.65,21.55,21.56,173000.0,15.5877,15.6166,15.5444,15.5517,173000.0
2011-05-17 12:00:00,21.55,21.63,21.51,21.63,91200.0,15.5444,15.6022,15.5156,15.6022,91200.0
2011-05-17 12:30:00,21.62,21.69,21.6,21.68,239600.0,15.5949,15.6454,15.5805,15.6382,239600.0
2011-05-17 13:00:00,21.68,21.77,21.68,21.74,108000.0,15.6382,15.7031,15.6382,15.6815,108000.0
2011-05-17 13:30:00,21.73,21.75,21.61,21.61,175200.0,15.6743,15.6887,15.5877,15.5877,175200.0
2011-05-17 14:00:00,21.62,21.67,21.55,21.59,117200.0,15.5949,15.631,15.5444,15.5733,117200.0
2011-05-17 14:30:00,21.59,21.6,21.48,21.59,131200.0,15.5733,15.5805,15.494,15.5733,131200.0
2011-05-17 15:00:00,21.59,21.59,21.51,21.52,223400.0,15.5733,15.5733,15.5156,15.5228,223400.0
2011-05-17 15:30:00,21.52,21.58,21.51,21.57,355400.0,15.5228,15.5661,15.5156,15.5589,355400.0
2011-05-18 09:30:00,21.54,21.54,21.13,21.16,428400.0,15.5372,15.5372,15.2415,15.2631,428400.0
2011-05-18 10:00:00,21.17,21.39,21.14,21.29,515000.0,15.2703,15.429,15.2487,15.3569,515000.0
2011-05-18 10:30:00,21.29,21.35,21.25,21.29,259600.0,15.3569,15.4002,15.328,15.3569,259600.0
2011-05-18 11:00:00,21.29,21.32,21.21,21.24,232200.0,15.3569,15.3785,15.2992,15.3208,232200.0
2011-05-18 11:30:00,21.23,21.29,21.23,21.28,99600.0,15.3136,15.3569,15.3136,15.3497,99600.0
2011-05-18 12:00:00,21.28,21.29,21.23,21.25,147000.0,15.3497,15.3569,15.3136,15.328,147000.0
2011-05-18 12:30:00,21.25,21.27,21.24,21.25,178000.0,15.328,15.3425,15.3208,15.328,178000.0
2011-05-18 13:00:00,21.25,21.38,21.25,21.33,437800.0,15.328,15.4218,15.328,15.3858,437800.0
2011-05-18 13:30:00,21.34,21.57,21.33,21.47,433800.0,15.393,15.5589,15.3858,15.4867,433800.0
2011-05-18 14:00:00,21.47,21.56,21.45,21.47,372800.0,15.4867,15.5517,15.4723,15.4867,372800.0
2011-05-18 14:30:00,21.47,21.49,21.38,21.47,327800.0,15.4867,15.5012,15.4218,15.4867,327800.0
2011-05-18 15:00:00,21.47,21.75,21.47,21.75,512400.0,15.4867,15.6887,15.4867,15.6887,512400.0
2011-05-18 15:30:00,21.76,21.8,21.58,21.63,849400.0,15.6959,15.7248,15.5661,15.6022,849400.0
2011-05-19 09:30:00,21.4,21.4,20.64,20.78,2198000.0,15.4362,15.4362,14.888,14.989,2198000.0
2011-05-19 10:00:00,20.77,20.97,20.45,20.54,1636400.0,14.9818,15.1261,14.751,14.8159,1636400.0
2011-05-19 10:30:00,20.55,20.64,20.13,20.18,1807400.0,14.8231,14.888,14.5202,14.5562,1807400.0
2011-05-19 11:00:00,20.16,20.47,20.13,20.44,1385400.0,14.5418,14.7654,14.5202,14.7438,1385400.0
2011-05-19 11:30:00,20.43,20.5,20.06,20.08,886400.0,14.7366,14.7871,14.4697,14.4841,886400.0
2011-05-19 12:00:00,20.06,20.46,20.06,20.46,696000.0,14.4697,14.7582,14.4697,14.7582,696000.0
2011-05-19 12:30:00,20.47,20.5,20.36,20.5,683000.0,14.7654,14.7871,14.6861,14.7871,683000.0
2011-05-19 13:00:00,20.5,20.62,20.42,20.61,966200.0,14.7871,14.8736,14.7294,14.8664,966200.0
2011-05-19 13:30:00,20.6,20.63,20.44,20.56,407400.0,14.8592,14.8808,14.7438,14.8303,407400.0
2011-05-19 14:00:00,20.56,20.56,20.43,20.5,516400.0,14.8303,14.8303,14.7366,14.7871,516400.0
2011-05-19 14:30:00,20.5,20.58,20.49,20.53,916600.0,14.7871,14.8448,14.7798,14.8087,916600.0
2011-05-19 15:00:00,20.53,20.63,20.52,20.59,998000.0,14.8087,14.8808,14.8015,14.852,998000.0
2011-05-19 15:30:00,20.59,20.74,20.49,20.6,1452600.0,14.852,14.9602,14.7798,14.8592,1452600.0
2011-05-20 09:30:00,20.49,20.49,20.1,20.1,358400.0,14.7798,14.7798,14.4985,14.4985,358400.0
2011-05-20 10:00:00,20.1,20.23,20.06,20.09,517800.0,14.4985,14.5923,14.4697,14.4913,517800.0
2011-05-20 10:30:00,20.09,20.1,19.91,19.93,411200.0,14.4913,14.4985,14.3615,14.3759,411200.0
2011-05-20 11:00:00,19.92,20.02,19.92,19.98,256400.0,14.3687,14.4408,14.3687,14.412,256400.0
2011-05-20 11:30:00,19.97,20.02,19.95,19.96,234200.0,14.4048,14.4408,14.3903,14.3975,234200.0
2011-05-20 12:00:00,19.96,20.06,19.93,20.06,313800.0,14.3975,14.4697,14.3759,14.4697,313800.0
2011-05-20 12:30:00,20.06,20.13,20.03,20.04,448200.0,14.4697,14.5202,14.448,14.4553,448200.0
2011-05-20 13:00:00,20.04,20.12,20.04,20.04,282800.0,14.4553,14.513,14.4553,14.4553,282800.0
2011-05-20 13:30:00,20.04,20.07,19.99,20.03,198600.0,14.4553,14.4769,14.4192,14.448,198600.0
2011-05-20 14:00:00,20.03,20.1,20.02,20.06,216000.0,14.448,14.4985,14.4408,14.4697,216000.0
2011-05-20 14:30:00,20.06,20.16,20.05,20.05,291800.0,14.4697,14.5418,14.4625,14.4625,291800.0
2011-05-20 15:00:00,20.06,20.14,20.05,20.09,226600.0,14.4697,14.5274,14.4625,14.4913,226600.0
2011-05-20 15:30:00,20.09,20.13,19.99,20.02,691600.0,14.4913,14.5202,14.4192,14.4408,691600.0
2011-05-23 09:30:00,19.64,19.69,19.46,19.58,517800.0,14.1667,14.2028,14.0369,14.1234,517800.0
2011-05-23 10:00:00,19.58,19.71,19.57,19.66,250200.0,14.1234,14.2172,14.1162,14.1812,250200.0
2011-05-23 10:30:00,19.66,19.73,19.59,19.61,272600.0,14.1812,14.2316,14.1307,14.1451,272600.0
2011-05-23 11:00:00,19.61,19.71,19.59,19.68,304800.0,14.1451,14.2172,14.1307,14.1956,304800.0
2011-05-23 11:30:00,19.69,19.69,19.61,19.64,199800.0,14.2028,14.2028,14.1451,14.1667,199800.0
2011-05-23 12:00:00,19.64,19.7,19.63,19.68,241400.0,14.1667,14.21,14.1595,14.1956,241400.0
2011-05-23 12:30:00,19.68,19.71,19.66,19.68,108200.0,14.1956,14.2172,14.1812,14.1956,108200.0
2011-05-23 13:00:00,19.68,19.7,19.64,19.64,144200.0,14.1956,14.21,14.1667,14.1667,144200.0
2011-05-23 13:30:00,19.64,19.71,19.63,19.68,134000.0,14.1667,14.2172,14.1595,14.1956,134000.0
2011-05-23 14:00:00,19.68,19.74,19.66,19.7,184200.0,14.1956,14.2389,14.1812,14.21,184200.0
2011-05-23 14:30:00,19.71,19.74,19.7,19.71,226800.0,14.2172,14.2389,14.21,14.2172,226800.0
2011-05-23 15:00:00,19.71,19.73,19.63,19.65,380400.0,14.2172,14.2316,14.1595,14.1739,380400.0
2011-05-23 15:30:00,19.64,19.65,19.59,19.63,786600.0,14.1667,14.1739,14.1307,14.1595,786600.0
2011-05-24 09:30:00,19.64,19.71,19.49,19.7,212800.0,14.1667,14.2172,14.0585,14.21,212800.0
2011-05-24 10:00:00,19.7,19.8,19.66,19.69,245600.0,14.21,14.2821,14.1812,14.2028,245600.0
2011-05-24 10:30:00,19.69,19.72,19.64,19.67,195600.0,14.2028,14.2244,14.1667,14.1884,195600.0
2011-05-24 11:00:00,19.67,19.68,19.5,19.5,232600.0,14.1884,14.1956,14.0657,14.0657,232600.0
2011-05-24 11:30:00,19.5,19.56,19.39,19.45,193000.0,14.0657,14.109,13.9864,14.0297,193000.0
2011-05-24 12:00:00,19.44,19.47,19.42,19.43,94600.0,14.0225,14.0441,14.008,14.0152,94600.0
2011-05-24 12:30:00,19.43,19.46,19.42,19.43,140000.0,14.0152,14.0369,14.008,14.0152,140000.0
2011-05-24 13:00:00,19.43,19.46,19.4,19.43,140200.0,14.0152,14.0369,13.9936,14.0152,140200.0
2011-05-24 13:30:00,19.42,19.42,19.34,19.36,182600.0,14.008,14.008,13.9503,13.9648,182600.0
2011-05-24 14:00:00,19.36,19.42,19.35,19.4,281400.0,13.9648,14.008,13.9575,13.9936,281400.0
2011-05-24 14:30:00,19.41,19.5,19.39,19.49,544200.0,14.0008,14.0657,13.9864,14.0585,544200.0
2011-05-24 15:00:00,19.5,19.58,19.49,19.5,362600.0,14.0657,14.1234,14.0585,14.0657,362600.0
2011-05-24 15:30:00,19.5,19.55,19.43,19.5,817600.0,14.0657,14.1018,14.0152,14.0657,817600.0
2011-05-25 09:30:00,19.34,19.48,19.29,19.43,174600.0,13.9503,14.0513,13.9143,14.0152,174600.0
2011-05-25 10:00:00,19.43,19.56,19.42,19.53,368600.0,14.0152,14.109,14.008,14.0874,368600.0
2011-05-25 10:30:00,19.53,19.58,19.49,19.51,111400.0,14.0874,14.1234,14.0585,14.073,111400.0
2011-05-25 11:00:00,19.5,19.64,19.5,19.62,185800.0,14.0657,14.1667,14.0657,14.1523,185800.0
2011-05-25 11:30:00,19.61,19.68,19.6,19.66,147800.0,14.1451,14.1956,14.1379,14.1812,147800.0
2011-05-25 12:00:00,19.67,19.68,19.65,19.66,104800.0,14.1884,14.1956,14.1739,14.1812,104800.0
2011-05-25 12:30:00,19.66,19.68,19.65,19.67,165200.0,14.1812,14.1956,14.1739,14.1884,165200.0
2011-05-25 13:00:00,19.67,19.68,19.65,19.66,191200.0,14.1884,14.1956,14.1739,14.1812,191200.0
2011-05-25 13:30:00,19.66,19.67,19.61,19.64,193800.0,14.1812,14.1884,14.1451,14.1667,193800.0
2011-05-25 14:00:00,19.65,19.68,19.64,19.68,160200.0,14.1739,14.1956,14.1667,14.1956,160200.0
2011-05-25 14:30:00,19.67,19.72,19.67,19.71,138800.0,14.1884,14.2244,14.1884,14.2172,138800.0
2011-05-25 15:00:00,19.71,19.78,19.7,19.73,191400.0,14.2172,14.2677,14.21,14.2316,191400.0
2011-05-25 15:30:00,19.73,19.75,19.67,19.7,449000.0,14.2316,14.2461,14.1884,14.21,449000.0
2011-05-26 09:30:00,19.64,19.85,19.59,19.81,262000.0,14.1667,14.3182,14.1307,14.2893,262000.0
2011-05-26 10:00:00,19.82,19.94,19.79,19.87,225200.0,14.2966,14.3831,14.2749,14.3326,225200.0
2011-05-26 10:30:00,19.86,20.03,19.86,19.94,199400.0,14.3254,14.448,14.3254,14.3831,199400.0
2011-05-26 11:00:00,19.94,19.96,19.9,19.93,144600.0,14.3831,14.3975,14.3543,14.3759,144600.0
2011-05-26 11:30:00,19.93,19.95,19.88,19.92,146800.0,14.3759,14.3903,14.3398,14.3687,146800.0
2011-05-26 12:00:00,19.92,19.98,19.89,19.98,104600.0,14.3687,14.412,14.3471,14.412,104600.0
2011-05-26 12:30:00,19.98,20.03,19.93,20.0,108600.0,14.412,14.448,14.3759,14.4264,108600.0
2011-05-26 13:00:00,20.0,20.07,20.0,20.01,138400.0,14.4264,14.4769,14.4264,14.4336,138400.0
2011-05-26 13:30:00,20.0,20.0,19.9,19.93,114200.0,14.4264,14.4264,14.3543,14.3759,114200.0
2011-05-26 14:00:00,19.93,20.03,19.92,20.01,126800.0,14.3759,14.448,14.3687,14.4336,126800.0
2011-05-26 14:30:00,20.01,20.04,19.95,19.99,132600.0,14.4336,14.4553,14.3903,14.4192,132600.0
2011-05-26 15:00:00,19.99,19.99,19.92,19.97,151000.0,14.4192,14.4192,14.3687,14.4048,151000.0
2011-05-26 15:30:00,19.97,20.0,19.93,19.97,661200.0,14.4048,14.4264,14.3759,14.4048,661200.0
2011-05-27 09:30:00,19.97,20.14,19.95,20.09,164400.0,14.4048,14.5274,14.3903,14.4913,164400.0
2011-05-27 10:00:00,20.09,20.1,19.88,20.0,203800.0,14.4913,14.4985,14.3398,14.4264,203800.0
2011-05-27 10:30:00,20.0,20.02,19.97,20.01,130800.0,14.4264,14.4408,14.4048,14.4336,130800.0
2011-05-27 11:00:00,20.02,20.06,20.0,20.0,142600.0,14.4408,14.4697,14.4264,14.4264,142600.0
2011-05-27 11:30:00,20.0,20.0,19.96,19.97,106400.0,14.4264,14.4264,14.3975,14.4048,106400.0
2011-05-27 12:00:00,19.96,19.98,19.93,19.95,89400.0,14.3975,14.412,14.3759,14.3903,89400.0
2011-05-27 12:30:00,19.96,19.99,19.93,19.93,71000.0,14.3975,14.4192,14.3759,14.3759,71000.0
2011-05-27 13:00:00,19.93,19.97,19.93,19.95,81400.0,14.3759,14.4048,14.3759,14.3903,81400.0
2011-05-27 13:30:00,19.95,19.95,19.85,19.85,87600.0,14.3903,14.3903,14.3182,14.3182,87600.0
2011-05-27 14:00:00,19.85,19.89,19.8,19.89,136800.0,14.3182,14.3471,14.2821,14.3471,136800.0
2011-05-27 14:30:00,19.89,19.93,19.86,19.92,226000.0,14.3471,14.3759,14.3254,14.3687,226000.0
2011-05-27 15:00:00,19.92,19.93,19.89,19.91,127800.0,14.3687,14.3759,14.3471,14.3615,127800.0
2011-05-27 15:30:00,19.92,19.92,19.85,19.87,320000.0,14.3687,14.3687,14.3182,14.3326,320000.0
2011-05-31 09:30:00,20.08,20.1,19.85,19.86,127000.0,14.4841,14.4985,14.3182,14.3254,127000.0
2011-05-31 10:00:00,19.85,19.88,19.66,19.68,294400.0,14.3182,14.3398,14.1812,14.1956,294400.0
2011-05-31 10:30:00,19.68,19.71,19.64,19.64,105600.0,14.1956,14.2172,14.1667,14.1667,105600.0
2011-05-31 11:00:00,19.65,19.68,19.64,19.67,259800.0,14.1739,14.1956,14.1667,14.1884,259800.0
2011-05-31 11:30:00,19.67,19.72,19.65,19.68,149200.0,14.1884,14.2244,14.1739,14.1956,149200.0
2011-05-31 12:00:00,19.68,19.7,19.65,19.67,129600.0,14.1956,14.21,14.1739,14.1884,129600.0
2011-05-31 12:30:00,19.67,19.68,19.62,19.66,94800.0,14.1884,14.1956,14.1523,14.1812,94800.0
2011-05-31 13:00:00,19.65,19.68,19.65,19.67,82000.0,14.1739,14.1956,14.1739,14.1884,82000.0
2011-05-31 13:30:00,19.66,19.71,19.65,19.65,127800.0,14.1812,14.2172,14.1739,14.1739,127800.0
2011-05-31 14:00:00,19.65,19.65,19.6,19.63,144400.0,14.1739,14.1739,14.1379,14.1595,144400.0
2011-05-31 14:30:00,19.64,19.65,19.56,19.56,200600.0,14.1667,14.1739,14.109,14.109,200600.0
2011-05-31 15:00:00,19.56,19.59,19.53,19.53,346600.0,14.109,14.1307,14.0874,14.0874,346600.0
2011-05-31 15:30:00,19.54,19.68,19.52,19.59,1434200.0,14.0946,14.1956,14.0802,14.1307,1434200.0
2011-06-01 09:30:00,19.58,19.85,19.58,19.75,341000.0,14.1234,14.3182,14.1234,14.2461,341000.0
2011-06-01 10:00:00,19.75,19.75,19.64,19.66,311600.0,14.2461,14.2461,14.1667,14.1812,311600.0
2011-06-01 10:30:00,19.65,19.68,19.54,19.64,215600.0,14.1739,14.1956,14.0946,14.1667,215600.0
2011-06-01 11:00:00,19.65,19.66,19.56,19.61,149200.0,14.1739,14.1812,14.109,14.1451,149200.0
2011-06-01 11:30:00,19.61,19.61,19.54,19.54,87200.0,14.1451,14.1451,14.0946,14.0946,87200.0
2011-06-01 12:00:00,19.54,19.57,19.47,19.5,150800.0,14.0946,14.1162,14.0441,14.0657,150800.0
2011-06-01 12:30:00,19.5,19.52,19.48,19.51,159400.0,14.0657,14.0802,14.0513,14.073,159400.0
2011-06-01 13:00:00,19.5,19.52,19.31,19.33,414800.0,14.0657,14.0802,13.9287,13.9431,414800.0
2011-06-01 13:30:00,19.33,19.39,19.3,19.38,147000.0,13.9431,13.9864,13.9215,13.9792,147000.0
2011-06-01 14:00:00,19.38,19.41,19.34,19.36,195600.0,13.9792,14.0008,13.9503,13.9648,195600.0
2011-06-01 14:30:00,19.36,19.36,19.32,19.35,259200.0,13.9648,13.9648,13.9359,13.9575,259200.0
2011-06-01 15:00:00,19.35,19.38,19.33,19.33,325800.0,13.9575,13.9792,13.9431,13.9431,325800.0
2011-06-01 15:30:00,19.34,19.36,19.3,19.33,762000.0,13.9503,13.9648,13.9215,13.9431,762000.0
2011-06-02 09:30:00,19.39,19.39,18.81,19.07,403400.0,13.9864,13.9864,13.568,13.7556,403400.0
2011-06-02 10:00:00,19.06,19.13,18.97,19.06,303200.0,13.7484,13.7989,13.6834,13.7484,303200.0
2011-06-02 10:30:00,19.05,19.08,19.0,19.04,189600.0,13.7411,13.7628,13.7051,13.7339,189600.0
2011-06-02 11:00:00,19.04,19.1,18.92,18.93,272800.0,13.7339,13.7772,13.6474,13.6546,272800.0
2011-06-02 11:30:00,18.92,18.93,18.8,18.8,263400.0,13.6474,13.6546,13.5608,13.5608,263400.0
2011-06-02 12:00:00,18.8,18.83,18.66,18.7,247600.0,13.5608,13.5825,13.4598,13.4887,247600.0
2011-06-02 12:30:00,18.71,18.8,18.63,18.79,204400.0,13.4959,13.5608,13.4382,13.5536,204400.0
2011-06-02 13:00:00,18.79,18.83,18.75,18.8,182600.0,13.5536,13.5825,13.5247,13.5608,182600.0
2011-06-02 13:30:00,18.8,18.81,18.72,18.8,106200.0,13.5608,13.568,13.5031,13.5608,106200.0
2011-06-02 14:00:00,18.8,18.89,18.75,18.88,388200.0,13.5608,13.6257,13.5247,13.6185,388200.0
2011-06-02 14:30:00,18.89,18.99,18.89,18.97,231200.0,13.6257,13.6979,13.6257,13.6834,231200.0
2011-06-02 15:00:00,18.97,19.0,18.93,18.97,244800.0,13.6834,13.7051,13.6546,13.6834,244800.0
2011-06-02 15:30:00,18.96,19.05,18.93,18.99,980400.0,13.6762,13.7411,13.6546,13.6979,980400.0
2011-06-03 09:30:00,18.79,18.93,18.62,18.91,305600.0,13.5536,13.6546,13.431,13.6402,305600.0
2011-06-03 10:00:00,18.93,19.29,18.93,19.24,501400.0,13.6546,13.9143,13.6546,13.8782,501400.0
2011-06-03 10:30:00,19.24,19.38,19.21,19.21,388000.0,13.8782,13.9792,13.8566,13.8566,388000.0
2011-06-03 11:00:00,19.2,19.21,19.09,19.14,145400.0,13.8493,13.8566,13.77,13.8061,145400.0
2011-06-03 11:30:00,19.15,19.16,18.99,19.12,198000.0,13.8133,13.8205,13.6979,13.7916,198000.0
2011-06-03 12:00:00,19.12,19.14,19.04,19.06,139600.0,13.7916,13.8061,13.7339,13.7484,139600.0
2011-06-03 12:30:00,19.07,19.14,19.03,19.11,80400.0,13.7556,13.8061,13.7267,13.7844,80400.0
2011-06-03 13:00:00,19.11,19.11,19.06,19.09,104800.0,13.7844,13.7844,13.7484,13.77,104800.0
2011-06-03 13:30:00,19.08,19.09,19.04,19.05,98400.0,13.7628,13.77,13.7339,13.7411,98400.0
2011-06-03 14:00:00,19.05,19.07,19.02,19.03,104200.0,13.7411,13.7556,13.7195,13.7267,104200.0
2011-06-03 14:30:00,19.03,19.05,19.02,19.03,160800.0,13.7267,13.7411,13.7195,13.7267,160800.0
2011-06-03 15:00:00,19.02,19.02,18.87,18.94,291800.0,13.7195,13.7195,13.6113,13.6618,291800.0
2011-06-03 15:30:00,18.94,19.0,18.89,18.93,474600.0,13.6618,13.7051,13.6257,13.6546,474600.0
2011-06-06 09:30:00,18.81,19.0,18.71,18.73,166600.0,13.568,13.7051,13.4959,13.5103,166600.0
2011-06-06 10:00:00,18.73,18.86,18.68,18.86,245000.0,13.5103,13.6041,13.4743,13.6041,245000.0
2011-06-06 10:30:00,18.86,18.9,18.75,18.83,231600.0,13.6041,13.6329,13.5247,13.5825,231600.0
2011-06-06 11:00:00,18.83,18.89,18.81,18.85,156800.0,13.5825,13.6257,13.568,13.5969,156800.0
2011-06-06 11:30:00,18.84,18.88,18.79,18.86,161600.0,13.5897,13.6185,13.5536,13.6041,161600.0
2011-06-06 12:00:00,18.85,18.86,18.8,18.83,307400.0,13.5969,13.6041,13.5608,13.5825,307400.0
2011-06-06 12:30:00,18.83,18.85,18.82,18.85,138800.0,13.5825,13.5969,13.5752,13.5969,138800.0
2011-06-06 13:00:00,18.84,18.92,18.83,18.88,82800.0,13.5897,13.6474,13.5825,13.6185,82800.0
2011-06-06 13:30:00,18.88,18.88,18.82,18.85,129600.0,13.6185,13.6185,13.5752,13.5969,129600.0
2011-06-06 14:00:00,18.85,18.9,18.85,18.88,116600.0,13.5969,13.6329,13.5969,13.6185,116600.0
2011-06-06 14:30:00,18.88,18.9,18.83,18.84,164400.0,13.6185,13.6329,13.5825,13.5897,164400.0
2011-06-06 15:00:00,18.84,18.86,18.74,18.75,203000.0,13.5897,13.6041,13.5175,13.5247,203000.0
2011-06-06 15:30:00,18.75,18.88,18.75,18.83,785800.0,13.5247,13.6185,13.5247,13.5825,785800.0
2011-06-07 09:30:00,18.89,19.22,18.74,19.13,266000.0,13.6257,13.8638,13.5175,13.7989,266000.0
2011-06-07 10:00:00,19.11,19.19,19.05,19.05,204600.0,13.7844,13.8421,13.7411,13.7411,204600.0
2011-06-07 10:30:00,19.05,19.17,19.04,19.15,129400.0,13.7411,13.8277,13.7339,13.8133,129400.0
2011-06-07 11:00:00,19.15,19.17,19.1,19.11,171000.0,13.8133,13.8277,13.7772,13.7844,171000.0
2011-06-07 11:30:00,19.11,19.11,19.04,19.06,149000.0,13.7844,13.7844,13.7339,13.7484,149000.0
2011-06-07 12:00:00,19.06,19.07,19.02,19.04,86800.0,13.7484,13.7556,13.7195,13.7339,86800.0
2011-06-07 12:30:00,19.05,19.06,19.02,19.04,103400.0,13.7411,13.7484,13.7195,13.7339,103400.0
2011-06-07 13:00:00,19.04,19.08,19.03,19.04,109200.0,13.7339,13.7628,13.7267,13.7339,109200.0
2011-06-07 13:30:00,19.04,19.06,19.02,19.02,99200.0,13.7339,13.7484,13.7195,13.7195,99200.0
2011-06-07 14:00:00,19.02,19.05,18.99,19.0,165400.0,13.7195,13.7411,13.6979,13.7051,165400.0
2011-06-07 14:30:00,19.0,19.0,18.88,18.92,207200.0,13.7051,13.7051,13.6185,13.6474,207200.0
2011-06-07 15:00:00,18.92,18.93,18.83,18.84,230200.0,13.6474,13.6546,13.5825,13.5897,230200.0
2011-06-07 15:30:00,18.84,18.87,18.74,18.74,391000.0,13.5897,13.6113,13.5175,13.5175,391000.0
2011-06-08 09:30:00,18.73,18.73,18.27,18.3,176000.0,13.5103,13.5103,13.1785,13.2002,176000.0
2011-06-08 10:00:00,18.3,18.5,18.27,18.46,417600.0,13.2002,13.3444,13.1785,13.3156,417600.0
2011-06-08 10:30:00,18.46,18.56,18.44,18.47,198800.0,13.3156,13.3877,13.3011,13.3228,198800.0
2011-06-08 11:00:00,18.47,18.53,18.41,18.45,137800.0,13.3228,13.3661,13.2795,13.3084,137800.0
2011-06-08 11:30:00,18.45,18.5,18.45,18.5,67000.0,13.3084,13.3444,13.3084,13.3444,67000.0
2011-06-08 12:00:00,18.5,18.51,18.41,18.42,122200.0,13.3444,13.3516,13.2795,13.2867,122200.0
2011-06-08 12:30:00,18.42,18.43,18.35,18.35,106000.0,13.2867,13.2939,13.2362,13.2362,106000.0
2011-06-08 13:00:00,18.35,18.36,18.26,18.27,195200.0,13.2362,13.2434,13.1713,13.1785,195200.0
2011-06-08 13:30:00,18.27,18.29,18.07,18.07,463200.0,13.1785,13.1929,13.0343,13.0343,463200.0
2011-06-08 14:00:00,18.07,18.14,18.02,18.12,416200.0,13.0343,13.0847,12.9982,13.0703,416200.0
2011-06-08 14:30:00,18.13,18.29,18.12,18.25,225000.0,13.0775,13.1929,13.0703,13.1641,225000.0
2011-06-08 15:00:00,18.25,18.33,18.25,18.29,449200.0,13.1641,13.2218,13.1641,13.1929,449200.0
2011-06-08 15:30:00,18.29,18.31,18.24,18.25,402800.0,13.1929,13.2074,13.1569,13.1641,402800.0
2011-06-09 09:30:00,18.32,18.42,18.23,18.42,159200.0,13.2146,13.2867,13.1497,13.2867,159200.0
2011-06-09 10:00:00,18.43,18.65,18.39,18.58,308600.0,13.2939,13.4526,13.2651,13.4021,308600.0
2011-06-09 10:30:00,18.57,18.64,18.49,18.61,259600.0,13.3949,13.4454,13.3372,13.4238,259600.0
2011-06-09 11:00:00,18.6,18.63,18.43,18.47,182400.0,13.4166,13.4382,13.2939,13.3228,182400.0
2011-06-09 11:30:00,18.48,18.56,18.47,18.55,124800.0,13.33,13.3877,13.3228,13.3805,124800.0
2011-06-09 12:00:00,18.55,18.61,18.55,18.55,139400.0,13.3805,13.4238,13.3805,13.3805,139400.0
2011-06-09 12:30:00,18.55,18.58,18.52,18.54,136400.0,13.3805,13.4021,13.3588,13.3733,136400.0
2011-06-09 13:00:00,18.54,18.55,18.49,18.52,83800.0,13.3733,13.3805,13.3372,13.3588,83800.0
2011-06-09 13:30:00,18.51,18.55,18.5,18.51,118400.0,13.3516,13.3805,13.3444,13.3516,118400.0
2011-06-09 14:00:00,18.51,18.58,18.51,18.55,168800.0,13.3516,13.4021,13.3516,13.3805,168800.0
2011-06-09 14:30:00,18.55,18.58,18.53,18.58,128400.0,13.3805,13.4021,13.3661,13.4021,128400.0
2011-06-09 15:00:00,18.58,18.6,18.54,18.56,175400.0,13.4021,13.4166,13.3733,13.3877,175400.0
2011-06-09 15:30:00,18.56,18.58,18.46,18.47,321800.0,13.3877,13.4021,13.3156,13.3228,321800.0
2011-06-10 09:30:00,18.41,18.49,18.35,18.41,137200.0,13.2795,13.3372,13.2362,13.2795,137200.0
2011-06-10 10:00:00,18.43,18.43,18.3,18.38,113800.0,13.2939,13.2939,13.2002,13.2579,113800.0
2011-06-10 10:30:00,18.38,18.39,18.25,18.27,98200.0,13.2579,13.2651,13.1641,13.1785,98200.0
2011-06-10 11:00:00,18.27,18.27,18.15,18.25,114600.0,13.1785,13.1785,13.092,13.1641,114600.0
2011-06-10 11:30:00,18.25,18.25,18.18,18.23,177800.0,13.1641,13.1641,13.1136,13.1497,177800.0
2011-06-10 12:00:00,18.23,18.31,18.23,18.31,142800.0,13.1497,13.2074,13.1497,13.2074,142800.0
2011-06-10 12:30:00,18.31,18.32,18.3,18.3,41400.0,13.2074,13.2146,13.2002,13.2002,41400.0
2011-06-10 13:00:00,18.31,18.32,18.25,18.28,75200.0,13.2074,13.2146,13.1641,13.1857,75200.0
2011-06-10 13:30:00,18.28,18.29,18.19,18.19,114000.0,13.1857,13.1929,13.1208,13.1208,114000.0
2011-06-10 14:00:00,18.2,18.27,18.18,18.22,203400.0,13.128,13.1785,13.1136,13.1424,203400.0
2011-06-10 14:30:00,18.22,18.34,18.21,18.33,167000.0,13.1424,13.229,13.1352,13.2218,167000.0
2011-06-10 15:00:00,18.34,18.35,18.28,18.3,250000.0,13.229,13.2362,13.1857,13.2002,250000.0
2011-06-10 15:30:00,18.31,18.32,18.16,18.17,279800.0,13.2074,13.2146,13.0992,13.1064,279800.0
2011-06-13 09:30:00,18.18,18.53,18.05,18.52,170400.0,13.1136,13.3661,13.0198,13.3588,170400.0
2011-06-13 10:00:00,18.52,18.55,18.31,18.41,198800.0,13.3588,13.3805,13.2074,13.2795,198800.0
2011-06-13 10:30:00,18.41,18.42,18.28,18.28,100400.0,13.2795,13.2867,13.1857,13.1857,100400.0
2011-06-13 11:00:00,18.3,18.33,18.22,18.33,94800.0,13.2002,13.2218,13.1424,13.2218,94800.0
2011-06-13 11:30:00,18.33,18.33,18.18,18.22,63800.0,13.2218,13.2218,13.1136,13.1424,63800.0
2011-06-13 12:00:00,18.24,18.29,18.23,18.27,47400.0,13.1569,13.1929,13.1497,13.1785,47400.0
2011-06-13 12:30:00,18.25,18.32,18.24,18.25,79800.0,13.1641,13.2146,13.1569,13.1641,79800.0
2011-06-13 13:00:00,18.24,18.29,18.19,18.27,99000.0,13.1569,13.1929,13.1208,13.1785,99000.0
2011-06-13 13:30:00,18.28,18.35,18.25,18.35,107000.0,13.1857,13.2362,13.1641,13.2362,107000.0
2011-06-13 14:00:00,18.36,18.38,18.31,18.32,139000.0,13.2434,13.2579,13.2074,13.2146,139000.0
2011-06-13 14:30:00,18.32,18.32,18.23,18.23,170800.0,13.2146,13.2146,13.1497,13.1497,170800.0
2011-06-13 15:00:00,18.24,18.3,18.23,18.3,135400.0,13.1569,13.2002,13.1497,13.2002,135400.0
2011-06-13 15:30:00,18.3,18.3,18.2,18.21,382800.0,13.2002,13.2002,13.128,13.1352,382800.0
2011-06-14 09:30:00,18.4,18.49,18.28,18.33,415200.0,13.2723,13.3372,13.1857,13.2218,415200.0
2011-06-14 10:00:00,18.33,18.35,18.24,18.3,307600.0,13.2218,13.2362,13.1569,13.2002,307600.0
2011-06-14 10:30:00,18.3,18.46,18.3,18.38,317000.0,13.2002,13.3156,13.2002,13.2579,317000.0
2011-06-14 11:00:00,18.39,18.39,18.35,18.35,177800.0,13.2651,13.2651,13.2362,13.2362,177800.0
2011-06-14 11:30:00,18.36,18.4,18.36,18.39,169200.0,13.2434,13.2723,13.2434,13.2651,169200.0
2011-06-14 12:00:00,18.39,18.44,18.37,18.44,158800.0,13.2651,13.3011,13.2506,13.3011,158800.0
2011-06-14 12:30:00,18.43,18.44,18.36,18.38,261000.0,13.2939,13.3011,13.2434,13.2579,261000.0
2011-06-14 13:00:00,18.37,18.38,18.35,18.36,138600.0,13.2506,13.2579,13.2362,13.2434,138600.0
2011-06-14 13:30:00,18.36,18.37,18.27,18.29,265400.0,13.2434,13.2506,13.1785,13.1929,265400.0
2011-06-14 14:00:00,18.29,18.31,18.24,18.3,313800.0,13.1929,13.2074,13.1569,13.2002,313800.0
2011-06-14 14:30:00,18.3,18.36,18.28,18.36,210400.0,13.2002,13.2434,13.1857,13.2434,210400.0
2011-06-14 15:00:00,18.36,18.38,18.34,18.37,168600.0,13.2434,13.2579,13.229,13.2506,168600.0
2011-06-14 15:30:00,18.37,18.38,18.28,18.31,516600.0,13.2506,13.2579,13.1857,13.2074,516600.0
2011-06-15 09:30:00,18.1,18.21,18.04,18.16,316400.0,13.0559,13.1352,13.0126,13.0992,316400.0
2011-06-15 10:00:00,18.15,18.25,18.12,18.12,163400.0,13.092,13.1641,13.0703,13.0703,163400.0
2011-06-15 10:30:00,18.12,18.23,18.11,18.2,105200.0,13.0703,13.1497,13.0631,13.128,105200.0
2011-06-15 11:00:00,18.2,18.2,18.06,18.07,145600.0,13.128,13.128,13.027,13.0343,145600.0
2011-06-15 11:30:00,18.07,18.09,17.96,18.0,223200.0,13.0343,13.0487,12.9549,12.9838,223200.0
2011-06-15 12:00:00,18.0,18.0,17.82,17.87,144800.0,12.9838,12.9838,12.8539,12.89,144800.0
2011-06-15 12:30:00,17.86,17.96,17.86,17.93,141800.0,12.8828,12.9549,12.8828,12.9333,141800.0
2011-06-15 13:00:00,17.93,17.96,17.89,17.92,135200.0,12.9333,12.9549,12.9044,12.9261,135200.0
2011-06-15 13:30:00,17.92,17.94,17.89,17.93,80400.0,12.9261,12.9405,12.9044,12.9333,80400.0
2011-06-15 14:00:00,17.93,17.97,17.88,17.88,193800.0,12.9333,12.9621,12.8972,12.8972,193800.0
2011-06-15 14:30:00,17.89,17.96,17.89,17.92,207400.0,12.9044,12.9549,12.9044,12.9261,207400.0
2011-06-15 15:00:00,17.92,17.96,17.89,17.94,176600.0,12.9261,12.9549,12.9044,12.9405,176600.0
2011-06-15 15:30:00,17.94,17.96,17.87,17.88,559200.0,12.9405,12.9549,12.89,12.8972,559200.0
2011-06-16 09:30:00,17.89,18.0,17.69,17.7,208800.0,12.9044,12.9838,12.7602,12.7674,208800.0
2011-06-16 10:00:00,17.71,17.79,17.55,17.63,532400.0,12.7746,12.8323,12.6592,12.7169,532400.0
2011-06-16 10:30:00,17.63,17.72,17.59,17.59,303800.0,12.7169,12.7818,12.688,12.688,303800.0
2011-06-16 11:00:00,17.59,17.6,17.46,17.54,459200.0,12.688,12.6952,12.5942,12.652,459200.0
2011-06-16 11:30:00,17.55,17.72,17.55,17.7,199400.0,12.6592,12.7818,12.6592,12.7674,199400.0
2011-06-16 12:00:00,17.71,17.76,17.71,17.75,136600.0,12.7746,12.8106,12.7746,12.8034,136600.0
2011-06-16 12:30:00,17.75,17.77,17.73,17.74,139800.0,12.8034,12.8179,12.789,12.7962,139800.0
2011-06-16 13:00:00,17.75,17.75,17.7,17.71,94400.0,12.8034,12.8034,12.7674,12.7746,94400.0
2011-06-16 13:30:00,17.71,17.72,17.54,17.54,212600.0,12.7746,12.7818,12.652,12.652,212600.0
2011-06-16 14:00:00,17.55,17.57,17.47,17.49,444800.0,12.6592,12.6736,12.6015,12.6159,444800.0
2011-06-16 14:30:00,17.49,17.51,17.43,17.49,341400.0,12.6159,12.6303,12.5726,12.6159,341400.0
2011-06-16 15:00:00,17.49,17.54,17.49,17.52,355200.0,12.6159,12.652,12.6159,12.6375,355200.0
2011-06-16 15:30:00,17.51,17.6,17.5,17.57,636400.0,12.6303,12.6952,12.6231,12.6736,636400.0
2011-06-17 09:30:00,17.73,17.75,17.34,17.46,632600.0,12.789,12.8034,12.5077,12.5942,632600.0
2011-06-17 10:00:00,17.47,17.54,17.35,17.36,585200.0,12.6015,12.652,12.5149,12.5221,585200.0
2011-06-17 10:30:00,17.36,17.47,17.36,17.41,302800.0,12.5221,12.6015,12.5221,12.5582,302800.0
2011-06-17 11:00:00,17.41,17.42,17.29,17.36,274400.0,12.5582,12.5654,12.4716,12.5221,274400.0
2011-06-17 11:30:00,17.37,17.44,17.35,17.41,263400.0,12.5293,12.5798,12.5149,12.5582,263400.0
2011-06-17 12:00:00,17.41,17.43,17.36,17.36,209400.0,12.5582,12.5726,12.5221,12.5221,209400.0
2011-06-17 12:30:00,17.36,17.4,17.29,17.33,227200.0,12.5221,12.551,12.4716,12.5005,227200.0
2011-06-17 13:00:00,17.33,17.34,17.23,17.25,262000.0,12.5005,12.5077,12.4283,12.4428,262000.0
2011-06-17 13:30:00,17.25,17.3,17.23,17.25,241800.0,12.4428,12.4788,12.4283,12.4428,241800.0
2011-06-17 14:00:00,17.24,17.25,17.21,17.22,501400.0,12.4356,12.4428,12.4139,12.4211,501400.0
2011-06-17 14:30:00,17.22,17.24,17.2,17.23,330000.0,12.4211,12.4356,12.4067,12.4283,330000.0
2011-06-17 15:00:00,17.23,17.3,17.2,17.3,411200.0,12.4283,12.4788,12.4067,12.4788,411200.0
2011-06-17 15:30:00,17.29,17.43,17.28,17.38,993000.0,12.4716,12.5726,12.4644,12.5365,993000.0
2011-06-20 09:30:00,17.41,17.61,17.29,17.61,148200.0,12.5582,12.7024,12.4716,12.7024,148200.0
2011-06-20 10:00:00,17.61,17.7,17.54,17.59,220400.0,12.7024,12.7674,12.652,12.688,220400.0
2011-06-20 10:30:00,17.6,17.67,17.59,17.61,164600.0,12.6952,12.7457,12.688,12.7024,164600.0
2011-06-20 11:00:00,17.61,17.69,17.58,17.68,100800.0,12.7024,12.7602,12.6808,12.7529,100800.0
2011-06-20 11:30:00,17.68,17.8,17.64,17.78,110800.0,12.7529,12.8395,12.7241,12.8251,110800.0
2011-06-20 12:00:00,17.78,17.79,17.74,17.79,100400.0,12.8251,12.8323,12.7962,12.8323,100400.0
2011-06-20 12:30:00,17.79,17.83,17.78,17.81,87200.0,12.8323,12.8611,12.8251,12.8467,87200.0
2011-06-20 13:00:00,17.81,17.82,17.75,17.75,122600.0,12.8467,12.8539,12.8034,12.8034,122600.0
2011-06-20 13:30:00,17.76,17.79,17.7,17.74,91000.0,12.8106,12.8323,12.7674,12.7962,91000.0
2011-06-20 14:00:00,17.74,17.8,17.74,17.8,117800.0,12.7962,12.8395,12.7962,12.8395,117800.0
2011-06-20 14:30:00,17.8,17.87,17.79,17.87,239200.0,12.8395,12.89,12.8323,12.89,239200.0
2011-06-20 15:00:00,17.86,17.9,17.8,17.81,257400.0,12.8828,12.9116,12.8395,12.8467,257400.0
2011-06-20 15:30:00,17.81,17.98,17.81,17.9,676600.0,12.8467,12.9693,12.8467,12.9116,676600.0
2011-06-21 09:30:00,18.14,18.44,18.14,18.43,604000.0,13.0847,13.3011,13.0847,13.2939,604000.0
2011-06-21 10:00:00,18.43,18.75,18.41,18.72,608000.0,13.2939,13.5247,13.2795,13.5031,608000.0
2011-06-21 10:30:00,18.72,18.77,18.56,18.77,368600.0,13.5031,13.5392,13.3877,13.5392,368600.0
2011-06-21 11:00:00,18.76,18.96,18.74,18.92,481000.0,13.532,13.6762,13.5175,13.6474,481000.0
2011-06-21 11:30:00,18.92,18.93,18.8,18.82,245800.0,13.6474,13.6546,13.5608,13.5752,245800.0
2011-06-21 12:00:00,18.83,18.83,18.76,18.78,193400.0,13.5825,13.5825,13.532,13.5464,193400.0
2011-06-21 12:30:00,18.77,18.92,18.77,18.92,211000.0,13.5392,13.6474,13.5392,13.6474,211000.0
2011-06-21 13:00:00,18.91,18.91,18.81,18.86,120600.0,13.6402,13.6402,13.568,13.6041,120600.0
2011-06-21 13:30:00,18.86,18.87,18.82,18.86,162000.0,13.6041,13.6113,13.5752,13.6041,162000.0
2011-06-21 14:00:00,18.86,18.97,18.85,18.97,164600.0,13.6041,13.6834,13.5969,13.6834,164600.0
2011-06-21 14:30:00,18.97,18.98,18.93,18.98,185200.0,13.6834,13.6907,13.6546,13.6907,185200.0
2011-06-21 15:00:00,18.98,18.98,18.88,18.93,434000.0,13.6907,13.6907,13.6185,13.6546,434000.0
2011-06-21 15:30:00,18.93,18.98,18.92,18.95,945600.0,13.6546,13.6907,13.6474,13.669,945600.0
2011-06-22 09:30:00,18.8,19.02,18.78,18.97,232200.0,13.5608,13.7195,13.5464,13.6834,232200.0
2011-06-22 10:00:00,18.95,19.0,18.78,18.82,210400.0,13.669,13.7051,13.5464,13.5752,210400.0
2011-06-22 10:30:00,18.82,18.97,18.77,18.93,179000.0,13.5752,13.6834,13.5392,13.6546,179000.0
2011-06-22 11:00:00,18.93,18.94,18.85,18.86,290000.0,13.6546,13.6618,13.5969,13.6041,290000.0
2011-06-22 11:30:00,18.87,18.91,18.76,18.76,191200.0,13.6113,13.6402,13.532,13.532,191200.0
2011-06-22 12:00:00,18.76,18.78,18.69,18.72,374200.0,13.532,13.5464,13.4815,13.5031,374200.0
2011-06-22 12:30:00,18.73,18.9,18.71,18.88,88200.0,13.5103,13.6329,13.4959,13.6185,88200.0
2011-06-22 13:00:00,18.88,18.91,18.83,18.91,175000.0,13.6185,13.6402,13.5825,13.6402,175000.0
2011-06-22 13:30:00,18.91,18.98,18.86,18.97,99200.0,13.6402,13.6907,13.6041,13.6834,99200.0
2011-06-22 14:00:00,18.97,18.97,18.86,18.96,179000.0,13.6834,13.6834,13.6041,13.6762,179000.0
2011-06-22 14:30:00,18.95,18.96,18.8,18.82,209400.0,13.669,13.6762,13.5608,13.5752,209400.0
2011-06-22 15:00:00,18.82,18.83,18.73,18.75,204400.0,13.5752,13.5825,13.5103,13.5247,204400.0
2011-06-22 15:30:00,18.75,18.75,18.66,18.68,541200.0,13.5247,13.5247,13.4598,13.4743,541200.0
2011-06-23 09:30:00,18.5,18.89,18.45,18.66,301400.0,13.3444,13.6257,13.3084,13.4598,301400.0
2011-06-23 10:00:00,18.66,18.82,18.63,18.7,248800.0,13.4598,13.5752,13.4382,13.4887,248800.0
2011-06-23 10:30:00,18.68,18.71,18.49,18.52,169000.0,13.4743,13.4959,13.3372,13.3588,169000.0
2011-06-23 11:00:00,18.53,18.55,18.43,18.52,160000.0,13.3661,13.3805,13.2939,13.3588,160000.0
2011-06-23 11:30:00,18.52,18.56,18.5,18.56,87200.0,13.3588,13.3877,13.3444,13.3877,87200.0
2011-06-23 12:00:00,18.58,18.65,18.56,18.56,75600.0,13.4021,13.4526,13.3877,13.3877,75600.0
2011-06-23 12:30:00,18.57,18.64,18.57,18.63,81000.0,13.3949,13.4454,13.3949,13.4382,81000.0
2011-06-23 13:00:00,18.63,18.68,18.63,18.63,123600.0,13.4382,13.4743,13.4382,13.4382,123600.0
2011-06-23 13:30:00,18.64,18.67,18.61,18.65,90400.0,13.4454,13.467,13.4238,13.4526,90400.0
2011-06-23 14:00:00,18.65,18.65,18.55,18.6,102000.0,13.4526,13.4526,13.3805,13.4166,102000.0
2011-06-23 14:30:00,18.6,18.76,18.54,18.76,151400.0,13.4166,13.532,13.3733,13.532,151400.0
2011-06-23 15:00:00,18.76,18.79,18.68,18.7,273800.0,13.532,13.5536,13.4743,13.4887,273800.0
2011-06-23 15:30:00,18.7,18.84,18.65,18.79,326200.0,13.4887,13.5897,13.4526,13.5536,326200.0
2011-06-24 09:30:00,18.8,18.88,18.63,18.69,129200.0,13.5608,13.6185,13.4382,13.4815,129200.0
2011-06-24 10:00:00,18.68,18.71,18.47,18.53,103800.0,13.4743,13.4959,13.3228,13.3661,103800.0
2011-06-24 10:30:00,18.54,18.64,18.52,18.63,70400.0,13.3733,13.4454,13.3588,13.4382,70400.0
2011-06-24 11:00:00,18.64,18.77,18.6,18.7,245000.0,13.4454,13.5392,13.4166,13.4887,245000.0
2011-06-24 11:30:00,18.71,18.85,18.71,18.84,130000.0,13.4959,13.5969,13.4959,13.5897,130000.0
2011-06-24 12:00:00,18.84,18.85,18.66,18.68,63400.0,13.5897,13.5969,13.4598,13.4743,63400.0
2011-06-24 12:30:00,18.69,18.72,18.65,18.66,64400.0,13.4815,13.5031,13.4526,13.4598,64400.0
2011-06-24 13:00:00,18.66,18.68,18.61,18.65,35000.0,13.4598,13.4743,13.4238,13.4526,35000.0
2011-06-24 13:30:00,18.66,18.76,18.63,18.75,97200.0,13.4598,13.532,13.4382,13.5247,97200.0
2011-06-24 14:00:00,18.74,18.74,18.68,18.73,61400.0,13.5175,13.5175,13.4743,13.5103,61400.0
2011-06-24 14:30:00,18.72,18.78,18.69,18.74,158600.0,13.5031,13.5464,13.4815,13.5175,158600.0
2011-06-24 15:00:00,18.74,18.74,18.66,18.69,105600.0,13.5175,13.5175,13.4598,13.4815,105600.0
2011-06-24 15:30:00,18.68,18.74,18.63,18.66,311600.0,13.4743,13.5175,13.4382,13.4598,311600.0
2011-06-27 09:30:00,18.67,18.98,18.62,18.89,154600.0,13.467,13.6907,13.431,13.6257,154600.0
2011-06-27 10:00:00,18.88,18.91,18.68,18.9,192200.0,13.6185,13.6402,13.4743,13.6329,192200.0
2011-06-27 10:30:00,18.92,18.93,18.85,18.86,56600.0,13.6474,13.6546,13.5969,13.6041,56600.0
2011-06-27 11:00:00,18.87,18.89,18.7,18.7,137600.0,13.6113,13.6257,13.4887,13.4887,137600.0
2011-06-27 11:30:00,18.7,18.71,18.65,18.68,236600.0,13.4887,13.4959,13.4526,13.4743,236600.0
2011-06-27 12:00:00,18.68,18.68,18.65,18.68,86400.0,13.4743,13.4743,13.4526,13.4743,86400.0
2011-06-27 12:30:00,18.68,18.69,18.63,18.63,117600.0,13.4743,13.4815,13.4382,13.4382,117600.0
2011-06-27 13:00:00,18.63,18.65,18.55,18.56,81000.0,13.4382,13.4526,13.3805,13.3877,81000.0
2011-06-27 13:30:00,18.56,18.58,18.53,18.56,116600.0,13.3877,13.4021,13.3661,13.3877,116600.0
2011-06-27 14:00:00,18.56,18.61,18.52,18.53,269800.0,13.3877,13.4238,13.3588,13.3661,269800.0
2011-06-27 14:30:00,18.53,18.54,18.37,18.4,477600.0,13.3661,13.3733,13.2506,13.2723,477600.0
2011-06-27 15:00:00,18.41,18.43,18.32,18.33,614400.0,13.2795,13.2939,13.2146,13.2218,614400.0
2011-06-27 15:30:00,18.32,18.33,18.24,18.25,1282600.0,13.2146,13.2218,13.1569,13.1641,1282600.0
2011-06-28 09:30:00,18.34,18.5,18.33,18.35,567200.0,13.229,13.3444,13.2218,13.2362,567200.0
2011-06-28 10:00:00,18.35,18.39,18.25,18.25,331200.0,13.2362,13.2651,13.1641,13.1641,331200.0
2011-06-28 10:30:00,18.26,18.32,18.23,18.25,745400.0,13.1713,13.2146,13.1497,13.1641,745400.0
2011-06-28 11:00:00,18.25,18.27,18.23,18.25,488000.0,13.1641,13.1785,13.1497,13.1641,488000.0
2011-06-28 11:30:00,18.25,18.27,18.13,18.18,845800.0,13.1641,13.1785,13.0775,13.1136,845800.0
2011-06-28 12:00:00,18.18,18.28,18.17,18.24,331600.0,13.1136,13.1857,13.1064,13.1569,331600.0
2011-06-28 12:30:00,18.24,18.26,18.21,18.23,301600.0,13.1569,13.1713,13.1352,13.1497,301600.0
2011-06-28 13:00:00,18.22,18.26,18.2,18.22,174600.0,13.1424,13.1713,13.128,13.1424,174600.0
2011-06-28 13:30:00,18.23,18.23,18.1,18.11,405200.0,13.1497,13.1497,13.0559,13.0631,405200.0
2011-06-28 14:00:00,18.11,18.11,17.95,17.95,451400.0,13.0631,13.0631,12.9477,12.9477,451400.0
2011-06-28 14:30:00,17.96,17.97,17.88,17.93,706800.0,12.9549,12.9621,12.8972,12.9333,706800.0
2011-06-28 15:00:00,17.93,17.93,17.86,17.86,491200.0,12.9333,12.9333,12.8828,12.8828,491200.0
2011-06-28 15:30:00,17.86,17.92,17.83,17.9,1572800.0,12.8828,12.9261,12.8611,12.9116,1572800.0
2011-06-29 09:30:00,17.99,18.04,17.87,17.95,594200.0,12.9765,13.0126,12.89,12.9477,594200.0
2011-06-29 10:00:00,17.95,18.11,17.88,18.11,617000.0,12.9477,13.0631,12.8972,13.0631,617000.0
2011-06-29 10:30:00,18.11,18.24,18.03,18.24,484800.0,13.0631,13.1569,13.0054,13.1569,484800.0
2011-06-29 11:00:00,18.23,18.24,18.18,18.2,286000.0,13.1497,13.1569,13.1136,13.128,286000.0
2011-06-29 11:30:00,18.21,18.22,18.14,18.18,146600.0,13.1352,13.1424,13.0847,13.1136,146600.0
2011-06-29 12:00:00,18.18,18.2,18.15,18.18,322400.0,13.1136,13.128,13.092,13.1136,322400.0
2011-06-29 12:30:00,18.18,18.21,18.16,18.18,215600.0,13.1136,13.1352,13.0992,13.1136,215600.0
2011-06-29 13:00:00,18.18,18.2,18.1,18.12,161000.0,13.1136,13.128,13.0559,13.0703,161000.0
2011-06-29 13:30:00,18.13,18.19,18.13,18.17,301800.0,13.0775,13.1208,13.0775,13.1064,301800.0
2011-06-29 14:00:00,18.18,18.2,18.11,18.15,265200.0,13.1136,13.128,13.0631,13.092,265200.0
2011-06-29 14:30:00,18.15,18.18,18.09,18.14,328400.0,13.092,13.1136,13.0487,13.0847,328400.0
2011-06-29 15:00:00,18.14,18.24,18.14,18.23,346600.0,13.0847,13.1569,13.0847,13.1497,346600.0
2011-06-29 15:30:00,18.23,18.27,18.2,18.22,663600.0,13.1497,13.1785,13.128,13.1424,663600.0
2011-06-30 09:30:00,18.27,18.58,18.13,18.52,465600.0,13.1785,13.4021,13.0775,13.3588,465600.0
2011-06-30 10:00:00,18.52,18.61,18.45,18.56,356000.0,13.3588,13.4238,13.3084,13.3877,356000.0
2011-06-30 10:30:00,18.56,18.58,18.5,18.51,424200.0,13.3877,13.4021,13.3444,13.3516,424200.0
2011-06-30 11:00:00,18.52,18.57,18.47,18.53,307200.0,13.3588,13.3949,13.3228,13.3661,307200.0
2011-06-30 11:30:00,18.54,18.55,18.45,18.49,329000.0,13.3733,13.3805,13.3084,13.3372,329000.0
2011-06-30 12:00:00,18.48,18.5,18.47,18.47,125000.0,13.33,13.3444,13.3228,13.3228,125000.0
2011-06-30 12:30:00,18.47,18.48,18.45,18.45,121000.0,13.3228,13.33,13.3084,13.3084,121000.0
2011-06-30 13:00:00,18.45,18.46,18.42,18.43,150600.0,13.3084,13.3156,13.2867,13.2939,150600.0
2011-06-30 13:30:00,18.43,18.43,18.3,18.3,300400.0,13.2939,13.2939,13.2002,13.2002,300400.0
2011-06-30 14:00:00,18.3,18.32,18.28,18.3,301400.0,13.2002,13.2146,13.1857,13.2002,301400.0
2011-06-30 14:30:00,18.3,18.33,18.29,18.3,313000.0,13.2002,13.2218,13.1929,13.2002,313000.0
2011-06-30 15:00:00,18.3,18.35,18.28,18.31,395600.0,13.2002,13.2362,13.1857,13.2074,395600.0
2011-06-30 15:30:00,18.31,18.31,18.24,18.25,660800.0,13.2074,13.2074,13.1569,13.1641,660800.0
2011-07-01 09:30:00,18.27,18.4,18.2,18.21,478400.0,13.1785,13.2723,13.128,13.1352,478400.0
2011-07-01 10:00:00,18.21,18.33,18.13,18.2,728400.0,13.1352,13.2218,13.0775,13.128,728400.0
2011-07-01 10:30:00,18.19,18.23,18.13,18.14,379400.0,13.1208,13.1497,13.0775,13.0847,379400.0
2011-07-01 11:00:00,18.14,18.16,18.03,18.08,403200.0,13.0847,13.0992,13.0054,13.0415,403200.0
2011-07-01 11:30:00,18.08,18.18,18.08,18.18,246800.0,13.0415,13.1136,13.0415,13.1136,246800.0
2011-07-01 12:00:00,18.18,18.24,18.15,18.18,421400.0,13.1136,13.1569,13.092,13.1136,421400.0
2011-07-01 12:30:00,18.18,18.23,18.17,18.2,315200.0,13.1136,13.1497,13.1064,13.128,315200.0
2011-07-01 13:00:00,18.2,18.28,18.2,18.26,409200.0,13.128,13.1857,13.128,13.1713,409200.0
2011-07-01 13:30:00,18.27,18.27,18.21,18.22,300200.0,13.1785,13.1785,13.1352,13.1424,300200.0
2011-07-01 14:00:00,18.22,18.25,18.2,18.25,263600.0,13.1424,13.1641,13.128,13.1641,263600.0
2011-07-01 14:30:00,18.25,18.26,18.21,18.21,480400.0,13.1641,13.1713,13.1352,13.1352,480400.0
2011-07-01 15:00:00,18.21,18.25,18.21,18.23,559400.0,13.1352,13.1641,13.1352,13.1497,559400.0
2011-07-01 15:30:00,18.23,18.25,18.13,18.18,953200.0,13.1497,13.1641,13.0775,13.1136,953200.0
2011-07-05 09:30:00,18.16,18.25,18.07,18.13,242400.0,13.0992,13.1641,13.0343,13.0775,242400.0
2011-07-05 10:00:00,18.13,18.14,17.93,17.99,257800.0,13.0775,13.0847,12.9333,12.9765,257800.0
2011-07-05 10:30:00,17.99,17.99,17.85,17.89,235000.0,12.9765,12.9765,12.8756,12.9044,235000.0
2011-07-05 11:00:00,17.88,17.99,17.82,17.98,200600.0,12.8972,12.9765,12.8539,12.9693,200600.0
2011-07-05 11:30:00,17.98,18.0,17.96,18.0,95000.0,12.9693,12.9838,12.9549,12.9838,95000.0
2011-07-05 12:00:00,18.0,18.05,17.99,18.05,144800.0,12.9838,13.0198,12.9765,13.0198,144800.0
2011-07-05 12:30:00,18.05,18.1,18.05,18.1,99400.0,13.0198,13.0559,13.0198,13.0559,99400.0
2011-07-05 13:00:00,18.1,18.25,18.1,18.24,254600.0,13.0559,13.1641,13.0559,13.1569,254600.0
2011-07-05 13:30:00,18.23,18.28,18.21,18.27,125800.0,13.1497,13.1857,13.1352,13.1785,125800.0
2011-07-05 14:00:00,18.27,18.28,18.2,18.22,127800.0,13.1785,13.1857,13.128,13.1424,127800.0
2011-07-05 14:30:00,18.22,18.27,18.22,18.26,1159200.0,13.1424,13.1785,13.1424,13.1713,1159200.0
2011-07-05 15:00:00,18.25,18.31,18.25,18.3,206000.0,13.1641,13.2074,13.1641,13.2002,206000.0
2011-07-05 15:30:00,18.3,18.32,18.25,18.29,580000.0,13.2002,13.2146,13.1641,13.1929,580000.0
2011-07-06 09:30:00,18.25,18.42,18.25,18.4,213400.0,13.1641,13.2867,13.1641,13.2723,213400.0
2011-07-06 10:00:00,18.39,18.41,18.24,18.33,212800.0,13.2651,13.2795,13.1569,13.2218,212800.0
2011-07-06 10:30:00,18.33,18.38,18.24,18.34,127600.0,13.2218,13.2579,13.1569,13.229,127600.0
2011-07-06 11:00:00,18.34,18.47,18.34,18.46,185000.0,13.229,13.3228,13.229,13.3156,185000.0
2011-07-06 11:30:00,18.46,18.55,18.44,18.52,107400.0,13.3156,13.3805,13.3011,13.3588,107400.0
2011-07-06 12:00:00,18.52,18.54,18.38,18.39,134000.0,13.3588,13.3733,13.2579,13.2651,134000.0
2011-07-06 12:30:00,18.39,18.4,18.34,18.4,145200.0,13.2651,13.2723,13.229,13.2723,145200.0
2011-07-06 13:00:00,18.4,18.42,18.35,18.41,133200.0,13.2723,13.2867,13.2362,13.2795,133200.0
2011-07-06 13:30:00,18.41,18.43,18.36,18.42,102400.0,13.2795,13.2939,13.2434,13.2867,102400.0
2011-07-06 14:00:00,18.42,18.42,18.31,18.32,170800.0,13.2867,13.2867,13.2074,13.2146,170800.0
2011-07-06 14:30:00,18.32,18.39,18.3,18.34,121800.0,13.2146,13.2651,13.2002,13.229,121800.0
2011-07-06 15:00:00,18.34,18.36,18.31,18.34,118600.0,13.229,13.2434,13.2074,13.229,118600.0
2011-07-06 15:30:00,18.34,18.35,18.31,18.32,283400.0,13.229,13.2362,13.2074,13.2146,283400.0
2011-07-07 09:30:00,18.5,19.27,18.48,19.06,912200.0,13.3444,13.8998,13.33,13.7484,912200.0
2011-07-07 10:00:00,19.06,19.08,18.95,19.05,292600.0,13.7484,13.7628,13.669,13.7411,292600.0
2011-07-07 10:30:00,19.05,19.18,19.01,19.15,412200.0,13.7411,13.8349,13.7123,13.8133,412200.0
2011-07-07 11:00:00,19.15,19.16,18.91,18.98,289000.0,13.8133,13.8205,13.6402,13.6907,289000.0
2011-07-07 11:30:00,18.98,19.0,18.86,18.97,218200.0,13.6907,13.7051,13.6041,13.6834,218200.0
2011-07-07 12:00:00,18.97,19.05,18.93,19.03,130200.0,13.6834,13.7411,13.6546,13.7267,130200.0
2011-07-07 12:30:00,19.03,19.04,18.94,18.94,210400.0,13.7267,13.7339,13.6618,13.6618,210400.0
2011-07-07 13:00:00,18.95,19.08,18.91,19.08,130600.0,13.669,13.7628,13.6402,13.7628,130600.0
2011-07-07 13:30:00,19.09,19.13,19.07,19.09,131000.0,13.77,13.7989,13.7556,13.77,131000.0
2011-07-07 14:00:00,19.09,19.09,19.02,19.08,129200.0,13.77,13.77,13.7195,13.7628,129200.0
2011-07-07 14:30:00,19.08,19.13,19.05,19.1,230800.0,13.7628,13.7989,13.7411,13.7772,230800.0
2011-07-07 15:00:00,19.11,19.2,19.1,19.2,317000.0,13.7844,13.8493,13.7772,13.8493,317000.0
2011-07-07 15:30:00,19.2,19.24,19.16,19.2,839200.0,13.8493,13.8782,13.8205,13.8493,839200.0
2011-07-08 09:30:00,18.96,18.96,18.72,18.88,288000.0,13.6762,13.6762,13.5031,13.6185,288000.0
2011-07-08 10:00:00,18.87,18.93,18.84,18.91,334200.0,13.6113,13.6546,13.5897,13.6402,334200.0
2011-07-08 10:30:00,18.91,18.97,18.86,18.95,306800.0,13.6402,13.6834,13.6041,13.669,306800.0
2011-07-08 11:00:00,18.94,19.06,18.93,19.04,436800.0,13.6618,13.7484,13.6546,13.7339,436800.0
2011-07-08 11:30:00,19.04,19.06,19.0,19.04,165800.0,13.7339,13.7484,13.7051,13.7339,165800.0
2011-07-08 12:00:00,19.03,19.05,19.0,19.01,212600.0,13.7267,13.7411,13.7051,13.7123,212600.0
2011-07-08 12:30:00,19.01,19.07,19.0,19.06,109800.0,13.7123,13.7556,13.7051,13.7484,109800.0
2011-07-08 13:00:00,19.05,19.09,19.03,19.09,133400.0,13.7411,13.77,13.7267,13.77,133400.0
2011-07-08 13:30:00,19.09,19.1,19.05,19.06,118400.0,13.77,13.7772,13.7411,13.7484,118400.0
2011-07-08 14:00:00,19.05,19.09,19.04,19.09,335200.0,13.7411,13.77,13.7339,13.77,335200.0
2011-07-08 14:30:00,19.09,19.12,19.02,19.03,312000.0,13.77,13.7916,13.7195,13.7267,312000.0
2011-07-08 15:00:00,19.03,19.06,19.0,19.04,301200.0,13.7267,13.7484,13.7051,13.7339,301200.0
2011-07-08 15:30:00,19.04,19.07,19.03,19.06,414200.0,13.7339,13.7556,13.7267,13.7484,414200.0
2011-07-11 09:30:00,18.77,19.07,18.37,19.04,622400.0,13.5392,13.7556,13.2506,13.7339,622400.0
2011-07-11 10:00:00,19.04,19.05,18.74,18.85,409800.0,13.7339,13.7411,13.5175,13.5969,409800.0
2011-07-11 10:30:00,18.84,18.86,18.74,18.74,254800.0,13.5897,13.6041,13.5175,13.5175,254800.0
2011-07-11 11:00:00,18.74,18.84,18.7,18.84,178000.0,13.5175,13.5897,13.4887,13.5897,178000.0
2011-07-11 11:30:00,18.83,18.88,18.74,18.83,149600.0,13.5825,13.6185,13.5175,13.5825,149600.0
2011-07-11 12:00:00,18.83,18.84,18.79,18.82,124000.0,13.5825,13.5897,13.5536,13.5752,124000.0
2011-07-11 12:30:00,18.82,18.85,18.79,18.84,167000.0,13.5752,13.5969,13.5536,13.5897,167000.0
2011-07-11 13:00:00,18.83,18.85,18.8,18.82,155600.0,13.5825,13.5969,13.5608,13.5752,155600.0
2011-07-11 13:30:00,18.82,18.87,18.79,18.86,175200.0,13.5752,13.6113,13.5536,13.6041,175200.0
2011-07-11 14:00:00,18.86,18.86,18.8,18.84,168000.0,13.6041,13.6041,13.5608,13.5897,168000.0
2011-07-11 14:30:00,18.84,18.89,18.77,18.79,229200.0,13.5897,13.6257,13.5392,13.5536,229200.0
2011-07-11 15:00:00,18.79,18.81,18.73,18.75,305200.0,13.5536,13.568,13.5103,13.5247,305200.0
2011-07-11 15:30:00,18.75,18.79,18.75,18.76,556400.0,13.5247,13.5536,13.5247,13.532,556400.0
2011-07-12 09:30:00,18.7,18.96,18.59,18.68,288600.0,13.4887,13.6762,13.4093,13.4743,288600.0
2011-07-12 10:00:00,18.67,18.87,18.67,18.74,215200.0,13.467,13.6113,13.467,13.5175,215200.0
2011-07-12 10:30:00,18.74,18.78,18.61,18.64,134600.0,13.5175,13.5464,13.4238,13.4454,134600.0
2011-07-12 11:00:00,18.63,18.66,18.58,18.59,241000.0,13.4382,13.4598,13.4021,13.4093,241000.0
2011-07-12 11:30:00,18.59,18.61,18.5,18.5,179200.0,13.4093,13.4238,13.3444,13.3444,179200.0
2011-07-12 12:00:00,18.51,18.55,18.4,18.4,154800.0,13.3516,13.3805,13.2723,13.2723,154800.0
2011-07-12 12:30:00,18.41,18.5,18.4,18.5,138200.0,13.2795,13.3444,13.2723,13.3444,138200.0
2011-07-12 13:00:00,18.5,18.55,18.46,18.47,135400.0,13.3444,13.3805,13.3156,13.3228,135400.0
2011-07-12 13:30:00,18.47,18.59,18.47,18.55,148800.0,13.3228,13.4093,13.3228,13.3805,148800.0
2011-07-12 14:00:00,18.55,18.8,18.53,18.79,366800.0,13.3805,13.5608,13.3661,13.5536,366800.0
2011-07-12 14:30:00,18.79,18.8,18.73,18.73,204600.0,13.5536,13.5608,13.5103,13.5103,204600.0
2011-07-12 15:00:00,18.73,18.75,18.68,18.71,246800.0,13.5103,13.5247,13.4743,13.4959,246800.0
2011-07-12 15:30:00,18.71,18.72,18.64,18.66,464600.0,13.4959,13.5031,13.4454,13.4598,464600.0
2011-07-13 09:30:00,18.78,18.93,18.73,18.92,327800.0,13.5464,13.6546,13.5103,13.6474,327800.0
2011-07-13 10:00:00,18.91,19.06,18.91,19.01,369600.0,13.6402,13.7484,13.6402,13.7123,369600.0
2011-07-13 10:30:00,19.02,19.1,18.95,19.0,385000.0,13.7195,13.7772,13.669,13.7051,385000.0
2011-07-13 11:00:00,19.02,19.09,18.97,19.09,144000.0,13.7195,13.77,13.6834,13.77,144000.0
2011-07-13 11:30:00,19.08,19.13,19.03,19.08,164600.0,13.7628,13.7989,13.7267,13.7628,164600.0
2011-07-13 12:00:00,19.07,19.07,19.02,19.03,74200.0,13.7556,13.7556,13.7195,13.7267,74200.0
2011-07-13 12:30:00,19.03,19.06,19.02,19.05,164200.0,13.7267,13.7484,13.7195,13.7411,164200.0
2011-07-13 13:00:00,19.05,19.07,19.03,19.05,169000.0,13.7411,13.7556,13.7267,13.7411,169000.0
2011-07-13 13:30:00,19.04,19.05,19.01,19.02,106600.0,13.7339,13.7411,13.7123,13.7195,106600.0
2011-07-13 14:00:00,19.02,19.03,18.98,19.02,174000.0,13.7195,13.7267,13.6907,13.7195,174000.0
2011-07-13 14:30:00,19.02,19.06,19.0,19.04,249400.0,13.7195,13.7484,13.7051,13.7339,249400.0
2011-07-13 15:00:00,19.05,19.05,18.92,18.99,249200.0,13.7411,13.7411,13.6474,13.6979,249200.0
2011-07-13 15:30:00,18.99,19.05,18.96,18.99,736200.0,13.6979,13.7411,13.6762,13.6979,736200.0
2011-07-14 09:30:00,19.71,19.95,19.4,19.5,1009600.0,14.2172,14.3903,13.9936,14.0657,1009600.0
2011-07-14 10:00:00,19.5,19.53,19.39,19.41,440800.0,14.0657,14.0874,13.9864,14.0008,440800.0
2011-07-14 10:30:00,19.41,19.45,19.15,19.15,534200.0,14.0008,14.0297,13.8133,13.8133,534200.0
2011-07-14 11:00:00,19.15,19.33,19.13,19.26,306400.0,13.8133,13.9431,13.7989,13.8926,306400.0
2011-07-14 11:30:00,19.25,19.25,19.14,19.17,183000.0,13.8854,13.8854,13.8061,13.8277,183000.0
2011-07-14 12:00:00,19.18,19.2,18.95,18.95,204800.0,13.8349,13.8493,13.669,13.669,204800.0
2011-07-14 12:30:00,18.95,19.07,18.93,18.95,195200.0,13.669,13.7556,13.6546,13.669,195200.0
2011-07-14 13:00:00,18.95,18.97,18.79,18.87,250800.0,13.669,13.6834,13.5536,13.6113,250800.0
2011-07-14 13:30:00,18.87,19.0,18.86,18.92,253000.0,13.6113,13.7051,13.6041,13.6474,253000.0
2011-07-14 14:00:00,18.92,19.11,18.89,19.0,297800.0,13.6474,13.7844,13.6257,13.7051,297800.0
2011-07-14 14:30:00,19.0,19.05,18.96,19.03,240600.0,13.7051,13.7411,13.6762,13.7267,240600.0
2011-07-14 15:00:00,19.04,19.11,19.0,19.09,386600.0,13.7339,13.7844,13.7051,13.77,386600.0
2011-07-14 15:30:00,19.09,19.1,19.03,19.05,637000.0,13.77,13.7772,13.7267,13.7411,637000.0
2011-07-15 09:30:00,19.11,19.14,18.75,18.77,186600.0,13.7844,13.8061,13.5247,13.5392,186600.0
2011-07-15 10:00:00,18.8,18.87,18.75,18.77,171600.0,13.5608,13.6113,13.5247,13.5392,171600.0
2011-07-15 10:30:00,18.77,18.81,18.68,18.72,170200.0,13.5392,13.568,13.4743,13.5031,170200.0
2011-07-15 11:00:00,18.71,18.8,18.68,18.78,212600.0,13.4959,13.5608,13.4743,13.5464,212600.0
2011-07-15 11:30:00,18.79,18.84,18.75,18.77,105800.0,13.5536,13.5897,13.5247,13.5392,105800.0
2011-07-15 12:00:00,18.77,18.86,18.77,18.78,84400.0,13.5392,13.6041,13.5392,13.5464,84400.0
2011-07-15 12:30:00,18.78,18.81,18.74,18.79,93200.0,13.5464,13.568,13.5175,13.5536,93200.0
2011-07-15 13:00:00,18.78,18.89,18.77,18.86,58400.0,13.5464,13.6257,13.5392,13.6041,58400.0
2011-07-15 13:30:00,18.87,18.87,18.76,18.78,57400.0,13.6113,13.6113,13.532,13.5464,57400.0
2011-07-15 14:00:00,18.78,18.81,18.75,18.77,96400.0,13.5464,13.568,13.5247,13.5392,96400.0
2011-07-15 14:30:00,18.77,18.83,18.76,18.8,112600.0,13.5392,13.5825,13.532,13.5608,112600.0
2011-07-15 15:00:00,18.8,18.89,18.79,18.88,139800.0,13.5608,13.6257,13.5536,13.6185,139800.0
2011-07-15 15:30:00,18.88,19.04,18.88,19.0,402600.0,13.6185,13.7339,13.6185,13.7051,402600.0
2011-07-18 09:30:00,18.96,19.06,18.86,18.88,129600.0,13.6762,13.7484,13.6041,13.6185,129600.0
2011-07-18 10:00:00,18.89,18.93,18.78,18.81,137600.0,13.6257,13.6546,13.5464,13.568,137600.0
2011-07-18 10:30:00,18.81,18.81,18.68,18.73,141400.0,13.568,13.568,13.4743,13.5103,141400.0
2011-07-18 11:00:00,18.73,18.82,18.73,18.81,87400.0,13.5103,13.5752,13.5103,13.568,87400.0
2011-07-18 11:30:00,18.81,18.81,18.7,18.74,138200.0,13.568,13.568,13.4887,13.5175,138200.0
2011-07-18 12:00:00,18.73,18.79,18.69,18.78,105800.0,13.5103,13.5536,13.4815,13.5464,105800.0
2011-07-18 12:30:00,18.78,18.83,18.76,18.83,100600.0,13.5464,13.5825,13.532,13.5825,100600.0
2011-07-18 13:00:00,18.83,18.83,18.74,18.77,72800.0,13.5825,13.5825,13.5175,13.5392,72800.0
2011-07-18 13:30:00,18.76,18.86,18.74,18.86,81000.0,13.532,13.6041,13.5175,13.6041,81000.0
2011-07-18 14:00:00,18.85,18.89,18.85,18.86,166000.0,13.5969,13.6257,13.5969,13.6041,166000.0
2011-07-18 14:30:00,18.86,18.87,18.82,18.86,135600.0,13.6041,13.6113,13.5752,13.6041,135600.0
2011-07-18 15:00:00,18.88,18.9,18.84,18.86,191200.0,13.6185,13.6329,13.5897,13.6041,191200.0
2011-07-18 15:30:00,18.86,18.91,18.85,18.89,320400.0,13.6041,13.6402,13.5969,13.6257,320400.0
2011-07-19 09:30:00,19.04,19.13,19.01,19.05,257400.0,13.7339,13.7989,13.7123,13.7411,257400.0
2011-07-19 10:00:00,19.06,19.15,19.05,19.08,170800.0,13.7484,13.8133,13.7411,13.7628,170800.0
2011-07-19 10:30:00,19.07,19.16,19.07,19.08,60400.0,13.7556,13.8205,13.7556,13.7628,60400.0
2011-07-19 11:00:00,19.08,19.11,19.03,19.09,114200.0,13.7628,13.7844,13.7267,13.77,114200.0
2011-07-19 11:30:00,19.09,19.13,19.06,19.07,47800.0,13.77,13.7989,13.7484,13.7556,47800.0
2011-07-19 12:00:00,19.07,19.11,19.06,19.06,99000.0,13.7556,13.7844,13.7484,13.7484,99000.0
2011-07-19 12:30:00,19.06,19.13,19.06,19.11,59200.0,13.7484,13.7989,13.7484,13.7844,59200.0
2011-07-19 13:00:00,19.11,19.13,19.08,19.11,74200.0,13.7844,13.7989,13.7628,13.7844,74200.0
2011-07-19 13:30:00,19.11,19.23,19.09,19.2,220600.0,13.7844,13.871,13.77,13.8493,220600.0
2011-07-19 14:00:00,19.2,19.25,19.18,19.25,126800.0,13.8493,13.8854,13.8349,13.8854,126800.0
2011-07-19 14:30:00,19.26,19.33,19.24,19.31,138000.0,13.8926,13.9431,13.8782,13.9287,138000.0
2011-07-19 15:00:00,19.31,19.35,19.26,19.28,175600.0,13.9287,13.9575,13.8926,13.907,175600.0
2011-07-19 15:30:00,19.28,19.31,19.25,19.27,425600.0,13.907,13.9287,13.8854,13.8998,425600.0
2011-07-20 09:30:00,19.56,19.56,19.25,19.27,169200.0,14.109,14.109,13.8854,13.8998,169200.0
2011-07-20 10:00:00,19.26,19.31,19.13,19.22,199400.0,13.8926,13.9287,13.7989,13.8638,199400.0
2011-07-20 10:30:00,19.21,19.21,19.1,19.15,262000.0,13.8566,13.8566,13.7772,13.8133,262000.0
2011-07-20 11:00:00,19.15,19.18,19.06,19.07,162000.0,13.8133,13.8349,13.7484,13.7556,162000.0
2011-07-20 11:30:00,19.08,19.08,18.95,18.97,194400.0,13.7628,13.7628,13.669,13.6834,194400.0
2011-07-20 12:00:00,18.97,19.05,18.96,19.05,58400.0,13.6834,13.7411,13.6762,13.7411,58400.0
2011-07-20 12:30:00,19.06,19.07,19.0,19.05,84400.0,13.7484,13.7556,13.7051,13.7411,84400.0
2011-07-20 13:00:00,19.05,19.1,19.03,19.09,100400.0,13.7411,13.7772,13.7267,13.77,100400.0
2011-07-20 13:30:00,19.1,19.1,19.06,19.08,48600.0,13.7772,13.7772,13.7484,13.7628,48600.0
2011-07-20 14:00:00,19.08,19.08,19.04,19.05,189000.0,13.7628,13.7628,13.7339,13.7411,189000.0
2011-07-20 14:30:00,19.05,19.06,19.02,19.05,186400.0,13.7411,13.7484,13.7195,13.7411,186400.0
2011-07-20 15:00:00,19.05,19.09,19.02,19.03,126200.0,13.7411,13.77,13.7195,13.7267,126200.0
2011-07-20 15:30:00,19.04,19.09,19.02,19.06,210800.0,13.7339,13.77,13.7195,13.7484,210800.0
2011-07-21 09:30:00,19.36,19.37,19.23,19.29,305200.0,13.9648,13.972,13.871,13.9143,305200.0
2011-07-21 10:00:00,19.28,19.5,19.27,19.5,232000.0,13.907,14.0657,13.8998,14.0657,232000.0
2011-07-21 10:30:00,19.5,19.54,19.45,19.5,222600.0,14.0657,14.0946,14.0297,14.0657,222600.0
2011-07-21 11:00:00,19.51,19.54,19.47,19.47,127200.0,14.073,14.0946,14.0441,14.0441,127200.0
2011-07-21 11:30:00,19.47,19.53,19.39,19.42,173200.0,14.0441,14.0874,13.9864,14.008,173200.0
2011-07-21 12:00:00,19.42,19.46,19.36,19.39,86000.0,14.008,14.0369,13.9648,13.9864,86000.0
2011-07-21 12:30:00,19.39,19.47,19.36,19.4,111000.0,13.9864,14.0441,13.9648,13.9936,111000.0
2011-07-21 13:00:00,19.41,19.41,19.36,19.39,91000.0,14.0008,14.0008,13.9648,13.9864,91000.0
2011-07-21 13:30:00,19.39,19.41,19.36,19.4,83600.0,13.9864,14.0008,13.9648,13.9936,83600.0
2011-07-21 14:00:00,19.4,19.43,19.37,19.38,77800.0,13.9936,14.0152,13.972,13.9792,77800.0
2011-07-21 14:30:00,19.38,19.45,19.38,19.42,69400.0,13.9792,14.0297,13.9792,14.008,69400.0
2011-07-21 15:00:00,19.42,19.43,19.4,19.43,96400.0,14.008,14.0152,13.9936,14.0152,96400.0
2011-07-21 15:30:00,19.43,19.43,19.39,19.4,188800.0,14.0152,14.0152,13.9864,13.9936,188800.0
2011-07-22 09:30:00,19.38,19.57,19.37,19.38,121000.0,13.9792,14.1162,13.972,13.9792,121000.0
2011-07-22 10:00:00,19.39,19.41,19.25,19.29,235400.0,13.9864,14.0008,13.8854,13.9143,235400.0
2011-07-22 10:30:00,19.29,19.39,19.29,19.36,118600.0,13.9143,13.9864,13.9143,13.9648,118600.0
2011-07-22 11:00:00,19.36,19.38,19.3,19.3,62000.0,13.9648,13.9792,13.9215,13.9215,62000.0
2011-07-22 11:30:00,19.3,19.37,19.3,19.36,53600.0,13.9215,13.972,13.9215,13.9648,53600.0
2011-07-22 12:00:00,19.36,19.42,19.35,19.38,117400.0,13.9648,14.008,13.9575,13.9792,117400.0
2011-07-22 12:30:00,19.38,19.41,19.37,19.39,33400.0,13.9792,14.0008,13.972,13.9864,33400.0
2011-07-22 13:00:00,19.39,19.39,19.31,19.32,35400.0,13.9864,13.9864,13.9287,13.9359,35400.0
2011-07-22 13:30:00,19.32,19.34,19.29,19.33,46200.0,13.9359,13.9503,13.9143,13.9431,46200.0
2011-07-22 14:00:00,19.33,19.37,19.33,19.36,40000.0,13.9431,13.972,13.9431,13.9648,40000.0
2011-07-22 14:30:00,19.36,19.42,19.36,19.41,61200.0,13.9648,14.008,13.9648,14.0008,61200.0
2011-07-22 15:00:00,19.42,19.45,19.4,19.43,151600.0,14.008,14.0297,13.9936,14.0152,151600.0
2011-07-22 15:30:00,19.43,19.45,19.39,19.41,343200.0,14.0152,14.0297,13.9864,14.0008,343200.0
2011-07-25 09:30:00,19.11,19.39,19.01,19.38,160800.0,13.8454,14.0482,13.7729,14.041,160800.0
2011-07-25 10:00:00,19.37,19.42,19.34,19.35,79600.0,14.0337,14.07,14.012,14.0192,79600.0
2011-07-25 10:30:00,19.36,19.43,19.3,19.35,95400.0,14.0265,14.0772,13.983,14.0192,95400.0
2011-07-25 11:00:00,19.36,19.39,19.32,19.38,88600.0,14.0265,14.0482,13.9975,14.041,88600.0
2011-07-25 11:30:00,19.39,19.41,19.34,19.37,68600.0,14.0482,14.0627,14.012,14.0337,68600.0
2011-07-25 12:00:00,19.37,19.42,19.36,19.42,36800.0,14.0337,14.07,14.0265,14.07,36800.0
2011-07-25 12:30:00,19.41,19.46,19.41,19.46,47600.0,14.0627,14.0989,14.0627,14.0989,47600.0
2011-07-25 13:00:00,19.46,19.49,19.45,19.47,61800.0,14.0989,14.1207,14.0917,14.1062,61800.0
2011-07-25 13:30:00,19.47,19.47,19.42,19.42,104400.0,14.1062,14.1062,14.07,14.07,104400.0
2011-07-25 14:00:00,19.43,19.53,19.4,19.5,228200.0,14.0772,14.1496,14.0555,14.1279,228200.0
2011-07-25 14:30:00,19.5,19.5,19.36,19.39,153200.0,14.1279,14.1279,14.0265,14.0482,153200.0
2011-07-25 15:00:00,19.39,19.39,19.29,19.31,137000.0,14.0482,14.0482,13.9758,13.9903,137000.0
2011-07-25 15:30:00,19.32,19.34,19.22,19.24,288400.0,13.9975,14.012,13.9251,13.9395,288400.0
2011-07-26 09:30:00,19.3,19.58,19.25,19.5,537000.0,13.983,14.1859,13.9468,14.1279,537000.0
2011-07-26 10:00:00,19.5,19.57,19.4,19.46,222000.0,14.1279,14.1786,14.0555,14.0989,222000.0
2011-07-26 10:30:00,19.46,19.49,19.36,19.36,194000.0,14.0989,14.1207,14.0265,14.0265,194000.0
2011-07-26 11:00:00,19.37,19.5,19.37,19.49,369400.0,14.0337,14.1279,14.0337,14.1207,369400.0
2011-07-26 11:30:00,19.5,19.53,19.42,19.43,71600.0,14.1279,14.1496,14.07,14.0772,71600.0
2011-07-26 12:00:00,19.43,19.46,19.41,19.41,69200.0,14.0772,14.0989,14.0627,14.0627,69200.0
2011-07-26 12:30:00,19.41,19.43,19.39,19.43,74400.0,14.0627,14.0772,14.0482,14.0772,74400.0
2011-07-26 13:00:00,19.43,19.46,19.41,19.45,100800.0,14.0772,14.0989,14.0627,14.0917,100800.0
2011-07-26 13:30:00,19.45,19.48,19.45,19.48,33800.0,14.0917,14.1134,14.0917,14.1134,33800.0
2011-07-26 14:00:00,19.47,19.57,19.47,19.57,62000.0,14.1062,14.1786,14.1062,14.1786,62000.0
2011-07-26 14:30:00,19.58,19.61,19.57,19.59,180800.0,14.1859,14.2076,14.1786,14.1931,180800.0
2011-07-26 15:00:00,19.59,19.61,19.55,19.55,120200.0,14.1931,14.2076,14.1641,14.1641,120200.0
2011-07-26 15:30:00,19.55,19.56,19.49,19.5,284800.0,14.1641,14.1714,14.1207,14.1279,284800.0
2011-07-27 09:30:00,19.38,19.42,19.07,19.08,154000.0,14.041,14.07,13.8164,13.8236,154000.0
2011-07-27 10:00:00,19.09,19.09,18.86,18.87,196600.0,13.8309,13.8309,13.6642,13.6715,196600.0
2011-07-27 10:30:00,18.87,18.93,18.83,18.92,380800.0,13.6715,13.7149,13.6425,13.7077,380800.0
2011-07-27 11:00:00,18.93,18.98,18.9,18.95,244600.0,13.7149,13.7512,13.6932,13.7294,244600.0
2011-07-27 11:30:00,18.95,18.99,18.92,18.92,108600.0,13.7294,13.7584,13.7077,13.7077,108600.0
2011-07-27 12:00:00,18.92,18.95,18.91,18.93,78800.0,13.7077,13.7294,13.7005,13.7149,78800.0
2011-07-27 12:30:00,18.92,18.93,18.83,18.83,82200.0,13.7077,13.7149,13.6425,13.6425,82200.0
2011-07-27 13:00:00,18.83,18.87,18.79,18.79,69200.0,13.6425,13.6715,13.6135,13.6135,69200.0
2011-07-27 13:30:00,18.79,18.84,18.76,18.83,92600.0,13.6135,13.6497,13.5918,13.6425,92600.0
2011-07-27 14:00:00,18.83,18.83,18.74,18.75,129200.0,13.6425,13.6425,13.5773,13.5845,129200.0
2011-07-27 14:30:00,18.75,18.83,18.73,18.82,306000.0,13.5845,13.6425,13.57,13.6352,306000.0
2011-07-27 15:00:00,18.82,18.85,18.72,18.82,694200.0,13.6352,13.657,13.5628,13.6352,694200.0
2011-07-27 15:30:00,18.82,18.86,18.7,18.73,727400.0,13.6352,13.6642,13.5483,13.57,727400.0
2011-07-28 09:30:00,18.78,18.92,18.68,18.72,188000.0,13.6063,13.7077,13.5338,13.5628,188000.0
2011-07-28 10:00:00,18.72,18.91,18.7,18.8,214400.0,13.5628,13.7005,13.5483,13.6208,214400.0
2011-07-28 10:30:00,18.8,18.82,18.69,18.75,114400.0,13.6208,13.6352,13.5411,13.5845,114400.0
2011-07-28 11:00:00,18.75,18.85,18.72,18.83,97200.0,13.5845,13.657,13.5628,13.6425,97200.0
2011-07-28 11:30:00,18.83,18.84,18.79,18.84,93800.0,13.6425,13.6497,13.6135,13.6497,93800.0
2011-07-28 12:00:00,18.84,18.84,18.78,18.78,120200.0,13.6497,13.6497,13.6063,13.6063,120200.0
2011-07-28 12:30:00,18.78,18.82,18.73,18.75,200000.0,13.6063,13.6352,13.57,13.5845,200000.0
2011-07-28 13:00:00,18.75,18.78,18.71,18.74,69000.0,13.5845,13.6063,13.5556,13.5773,69000.0
2011-07-28 13:30:00,18.74,18.77,18.7,18.71,102200.0,13.5773,13.599,13.5483,13.5556,102200.0
2011-07-28 14:00:00,18.71,18.71,18.55,18.55,207600.0,13.5556,13.5556,13.4396,13.4396,207600.0
2011-07-28 14:30:00,18.56,18.62,18.46,18.61,383200.0,13.4469,13.4903,13.3744,13.4831,383200.0
2011-07-28 15:00:00,18.61,18.71,18.59,18.6,703800.0,13.4831,13.5556,13.4686,13.4759,703800.0
2011-07-28 15:30:00,18.6,18.61,18.48,18.52,385600.0,13.4759,13.4831,13.3889,13.4179,385600.0
2011-07-29 09:30:00,18.29,18.32,17.98,18.25,305600.0,13.2513,13.273,13.0267,13.2223,305600.0
2011-07-29 10:00:00,18.25,18.26,18.13,18.22,223600.0,13.2223,13.2295,13.1353,13.2005,223600.0
2011-07-29 10:30:00,18.22,18.36,18.11,18.33,200400.0,13.2005,13.302,13.1208,13.2802,200400.0
2011-07-29 11:00:00,18.33,18.54,18.28,18.46,279000.0,13.2802,13.4324,13.244,13.3744,279000.0
2011-07-29 11:30:00,18.46,18.48,18.39,18.47,424800.0,13.3744,13.3889,13.3237,13.3817,424800.0
2011-07-29 12:00:00,18.48,18.5,18.4,18.43,97600.0,13.3889,13.4034,13.331,13.3527,97600.0
2011-07-29 12:30:00,18.43,18.52,18.4,18.42,93400.0,13.3527,13.4179,13.331,13.3454,93400.0
2011-07-29 13:00:00,18.42,18.48,18.39,18.47,63000.0,13.3454,13.3889,13.3237,13.3817,63000.0
2011-07-29 13:30:00,18.47,18.56,18.44,18.52,79800.0,13.3817,13.4469,13.3599,13.4179,79800.0
2011-07-29 14:00:00,18.53,18.63,18.5,18.59,67400.0,13.4251,13.4976,13.4034,13.4686,67400.0
2011-07-29 14:30:00,18.59,18.64,18.57,18.58,125600.0,13.4686,13.5048,13.4541,13.4614,125600.0
2011-07-29 15:00:00,18.57,18.6,18.53,18.56,117200.0,13.4541,13.4759,13.4251,13.4469,117200.0
2011-07-29 15:30:00,18.56,18.6,18.5,18.51,309800.0,13.4469,13.4759,13.4034,13.4106,309800.0
2011-08-01 09:30:00,18.69,18.71,18.38,18.4,125200.0,13.5411,13.5556,13.3165,13.331,125200.0
2011-08-01 10:00:00,18.4,18.4,18.06,18.28,322000.0,13.331,13.331,13.0846,13.244,322000.0
2011-08-01 10:30:00,18.26,18.27,18.11,18.13,156800.0,13.2295,13.2368,13.1208,13.1353,156800.0
2011-08-01 11:00:00,18.13,18.18,18.03,18.16,115000.0,13.1353,13.1716,13.0629,13.1571,115000.0
2011-08-01 11:30:00,18.14,18.15,17.96,17.97,93200.0,13.1426,13.1498,13.0122,13.0194,93200.0
2011-08-01 12:00:00,17.97,17.99,17.85,17.88,156800.0,13.0194,13.0339,12.9325,12.9542,156800.0
2011-08-01 12:30:00,17.87,17.96,17.86,17.91,140800.0,12.947,13.0122,12.9397,12.9759,140800.0
2011-08-01 13:00:00,17.91,17.91,17.86,17.89,155400.0,12.9759,12.9759,12.9397,12.9615,155400.0
2011-08-01 13:30:00,17.89,17.99,17.89,17.92,113200.0,12.9615,13.0339,12.9615,12.9832,113200.0
2011-08-01 14:00:00,17.91,17.92,17.86,17.88,139800.0,12.9759,12.9832,12.9397,12.9542,139800.0
2011-08-01 14:30:00,17.88,18.0,17.86,17.98,287800.0,12.9542,13.0412,12.9397,13.0267,287800.0
2011-08-01 15:00:00,17.99,18.04,17.97,18.0,379800.0,13.0339,13.0701,13.0194,13.0412,379800.0
2011-08-01 15:30:00,18.0,18.03,17.94,18.0,917000.0,13.0412,13.0629,12.9977,13.0412,917000.0
2011-08-02 09:30:00,17.86,17.91,17.6,17.61,402200.0,12.9397,12.9759,12.7513,12.7586,402200.0
2011-08-02 10:00:00,17.63,17.68,17.56,17.61,319400.0,12.7731,12.8093,12.7224,12.7586,319400.0
2011-08-02 10:30:00,17.61,17.63,17.4,17.4,280000.0,12.7586,12.7731,12.6064,12.6064,280000.0
2011-08-02 11:00:00,17.41,17.41,17.27,17.32,932400.0,12.6137,12.6137,12.5123,12.5485,932400.0
2011-08-02 11:30:00,17.33,17.35,17.18,17.2,195000.0,12.5557,12.5702,12.4471,12.4615,195000.0
2011-08-02 12:00:00,17.2,17.23,17.15,17.2,201200.0,12.4615,12.4833,12.4253,12.4615,201200.0
2011-08-02 12:30:00,17.2,17.22,17.05,17.07,218400.0,12.4615,12.476,12.3529,12.3674,218400.0
2011-08-02 13:00:00,17.07,17.2,17.07,17.16,204200.0,12.3674,12.4615,12.3674,12.4326,204200.0
2011-08-02 13:30:00,17.16,17.18,16.93,16.93,201600.0,12.4326,12.4471,12.2659,12.2659,201600.0
2011-08-02 14:00:00,16.93,17.13,16.93,17.11,541600.0,12.2659,12.4108,12.2659,12.3963,541600.0
2011-08-02 14:30:00,17.11,17.16,17.08,17.15,292600.0,12.3963,12.4326,12.3746,12.4253,292600.0
2011-08-02 15:00:00,17.15,17.15,16.95,16.96,408400.0,12.4253,12.4253,12.2804,12.2877,408400.0
2011-08-02 15:30:00,16.96,17.0,16.87,16.89,869000.0,12.2877,12.3166,12.2225,12.2369,869000.0
2011-08-03 09:30:00,16.96,17.02,16.71,16.88,254600.0,12.2877,12.3311,12.1065,12.2297,254600.0
2011-08-03 10:00:00,16.86,16.93,16.75,16.75,277000.0,12.2152,12.2659,12.1355,12.1355,277000.0
2011-08-03 10:30:00,16.74,16.84,16.53,16.83,421800.0,12.1283,12.2007,11.9761,12.1935,421800.0
2011-08-03 11:00:00,16.82,17.06,16.81,17.0,250200.0,12.1862,12.3601,12.179,12.3166,250200.0
2011-08-03 11:30:00,17.0,17.13,16.99,17.06,117000.0,12.3166,12.4108,12.3094,12.3601,117000.0
2011-08-03 12:00:00,17.06,17.06,16.94,17.0,148400.0,12.3601,12.3601,12.2732,12.3166,148400.0
2011-08-03 12:30:00,16.99,17.09,16.96,17.07,157200.0,12.3094,12.3818,12.2877,12.3674,157200.0
2011-08-03 13:00:00,17.06,17.14,17.0,17.13,128800.0,12.3601,12.4181,12.3166,12.4108,128800.0
2011-08-03 13:30:00,17.13,17.3,17.13,17.19,175200.0,12.4108,12.534,12.4108,12.4543,175200.0
2011-08-03 14:00:00,17.19,17.27,17.17,17.22,384800.0,12.4543,12.5123,12.4398,12.476,384800.0
2011-08-03 14:30:00,17.22,17.32,17.18,17.3,243400.0,12.476,12.5485,12.4471,12.534,243400.0
2011-08-03 15:00:00,17.3,17.38,17.24,17.35,262800.0,12.534,12.592,12.4905,12.5702,262800.0
2011-08-03 15:30:00,17.34,17.4,17.29,17.36,480400.0,12.563,12.6064,12.5267,12.5775,480400.0
2011-08-04 09:30:00,17.09,17.2,16.99,17.11,172600.0,12.3818,12.4615,12.3094,12.3963,172600.0
2011-08-04 10:00:00,17.11,17.27,17.09,17.27,583400.0,12.3963,12.5123,12.3818,12.5123,583400.0
2011-08-04 10:30:00,17.27,17.32,17.06,17.11,1906000.0,12.5123,12.5485,12.3601,12.3963,1906000.0
2011-08-04 11:00:00,17.1,17.18,17.02,17.02,186000.0,12.3891,12.4471,12.3311,12.3311,186000.0
2011-08-04 11:30:00,17.02,17.02,16.72,16.8,329000.0,12.3311,12.3311,12.1138,12.1717,329000.0
2011-08-04 12:00:00,16.81,16.98,16.79,16.96,190400.0,12.179,12.3022,12.1645,12.2877,190400.0
2011-08-04 12:30:00,16.96,17.08,16.95,16.97,152000.0,12.2877,12.3746,12.2804,12.2949,152000.0
2011-08-04 13:00:00,16.96,17.0,16.87,16.97,202000.0,12.2877,12.3166,12.2225,12.2949,202000.0
2011-08-04 13:30:00,16.97,16.97,16.83,16.85,134800.0,12.2949,12.2949,12.1935,12.208,134800.0
2011-08-04 14:00:00,16.86,16.86,16.66,16.69,208400.0,12.2152,12.2152,12.0703,12.092,208400.0
2011-08-04 14:30:00,16.68,16.83,16.65,16.78,189200.0,12.0848,12.1935,12.0631,12.1572,189200.0
2011-08-04 15:00:00,16.77,16.84,16.64,16.64,208400.0,12.15,12.2007,12.0558,12.0558,208400.0
2011-08-04 15:30:00,16.64,16.69,16.5,16.5,427600.0,12.0558,12.092,11.9544,11.9544,427600.0
2011-08-05 09:30:00,16.69,16.7,16.09,16.12,477200.0,12.092,12.0993,11.6573,11.6791,477200.0
2011-08-05 10:00:00,16.13,16.48,16.04,16.38,695000.0,11.6863,11.9399,11.6211,11.8674,695000.0
2011-08-05 10:30:00,16.38,16.39,16.11,16.25,340600.0,11.8674,11.8747,11.6718,11.7733,340600.0
2011-08-05 11:00:00,16.27,16.27,16.03,16.15,230800.0,11.7878,11.7878,11.6139,11.7008,230800.0
2011-08-05 11:30:00,16.15,16.24,15.77,15.81,377200.0,11.7008,11.766,11.4255,11.4545,377200.0
2011-08-05 12:00:00,15.79,16.14,15.79,16.06,406000.0,11.44,11.6936,11.44,11.6356,406000.0
2011-08-05 12:30:00,16.06,16.5,16.04,16.42,234000.0,11.6356,11.9544,11.6211,11.8964,234000.0
2011-08-05 13:00:00,16.41,16.48,16.23,16.37,280000.0,11.8892,11.9399,11.7588,11.8602,280000.0
2011-08-05 13:30:00,16.36,16.38,16.24,16.32,276800.0,11.853,11.8674,11.766,11.824,276800.0
2011-08-05 14:00:00,16.32,16.42,16.23,16.37,220600.0,11.824,11.8964,11.7588,11.8602,220600.0
2011-08-05 14:30:00,16.38,16.43,16.25,16.31,179200.0,11.8674,11.9037,11.7733,11.8167,179200.0
2011-08-05 15:00:00,16.29,16.32,16.06,16.13,387400.0,11.8022,11.824,11.6356,11.6863,387400.0
2011-08-05 15:30:00,16.13,16.36,16.13,16.33,668200.0,11.6863,11.853,11.6863,11.8312,668200.0
2011-08-08 09:30:00,15.79,15.97,15.47,15.65,471200.0,11.44,11.5704,11.2081,11.3386,471200.0
2011-08-08 10:00:00,15.65,15.73,15.39,15.4,1205200.0,11.3386,11.3965,11.1502,11.1574,1205200.0
2011-08-08 10:30:00,15.43,15.55,15.34,15.49,726200.0,11.1792,11.2661,11.114,11.2226,726200.0
2011-08-08 11:00:00,15.49,15.7,15.46,15.6,938800.0,11.2226,11.3748,11.2009,11.3023,938800.0
2011-08-08 11:30:00,15.59,15.59,15.43,15.45,539000.0,11.2951,11.2951,11.1792,11.1937,539000.0
2011-08-08 12:00:00,15.45,15.45,15.3,15.31,229800.0,11.1937,11.1937,11.085,11.0922,229800.0
2011-08-08 12:30:00,15.31,15.4,15.27,15.29,351800.0,11.0922,11.1574,11.0632,11.0777,351800.0
2011-08-08 13:00:00,15.29,15.35,15.15,15.22,270000.0,11.0777,11.1212,10.9763,11.027,270000.0
2011-08-08 13:30:00,15.22,15.23,14.99,15.0,356800.0,11.027,11.0343,10.8604,10.8676,356800.0
2011-08-08 14:00:00,15.01,15.05,14.62,14.74,528800.0,10.8749,10.9039,10.5923,10.6793,528800.0
2011-08-08 14:30:00,14.74,15.04,14.72,14.95,551400.0,10.6793,10.8966,10.6648,10.8314,551400.0
2011-08-08 15:00:00,14.95,15.31,14.93,15.17,588400.0,10.8314,11.0922,10.8169,10.9908,588400.0
2011-08-08 15:30:00,15.16,15.17,14.81,14.82,805200.0,10.9835,10.9908,10.73,10.7372,805200.0
2011-08-09 09:30:00,15.15,15.19,14.76,15.17,308000.0,10.9763,11.0053,10.6937,10.9908,308000.0
2011-08-09 10:00:00,15.17,15.31,15.11,15.15,413800.0,10.9908,11.0922,10.9473,10.9763,413800.0
2011-08-09 10:30:00,15.15,15.38,15.13,15.28,242000.0,10.9763,11.1429,10.9618,11.0705,242000.0
2011-08-09 11:00:00,15.28,15.28,15.0,15.17,325400.0,11.0705,11.0705,10.8676,10.9908,325400.0
2011-08-09 11:30:00,15.17,15.29,15.12,15.28,216000.0,10.9908,11.0777,10.9546,11.0705,216000.0
2011-08-09 12:00:00,15.28,15.38,15.26,15.29,317600.0,11.0705,11.1429,11.056,11.0777,317600.0
2011-08-09 12:30:00,15.29,15.31,15.24,15.26,105400.0,11.0777,11.0922,11.0415,11.056,105400.0
2011-08-09 13:00:00,15.24,15.33,15.2,15.3,114200.0,11.0415,11.1067,11.0125,11.085,114200.0
2011-08-09 13:30:00,15.29,15.31,15.13,15.19,122800.0,11.0777,11.0922,10.9618,11.0053,122800.0
2011-08-09 14:00:00,15.19,15.31,14.88,15.12,394400.0,11.0053,11.0922,10.7807,10.9546,394400.0
2011-08-09 14:30:00,15.12,15.12,14.65,14.85,423400.0,10.9546,10.9546,10.614,10.7589,423400.0
2011-08-09 15:00:00,14.85,15.35,14.79,15.33,575800.0,10.7589,11.1212,10.7155,11.1067,575800.0
2011-08-09 15:30:00,15.33,15.71,15.27,15.66,1297400.0,11.1067,11.382,11.0632,11.3458,1297400.0
2011-08-10 09:30:00,15.28,15.49,15.1,15.32,378400.0,11.0705,11.2226,10.9401,11.0995,378400.0
2011-08-10 10:00:00,15.31,15.41,15.11,15.16,433400.0,11.0922,11.1647,10.9473,10.9835,433400.0
2011-08-10 10:30:00,15.17,15.39,15.11,15.27,504200.0,10.9908,11.1502,10.9473,11.0632,504200.0
2011-08-10 11:00:00,15.27,15.34,15.12,15.19,327600.0,11.0632,11.114,10.9546,11.0053,327600.0
2011-08-10 11:30:00,15.19,15.29,15.08,15.27,345800.0,11.0053,11.0777,10.9256,11.0632,345800.0
2011-08-10 12:00:00,15.27,15.38,15.24,15.28,367600.0,11.0632,11.1429,11.0415,11.0705,367600.0
2011-08-10 12:30:00,15.28,15.34,15.16,15.29,172400.0,11.0705,11.114,10.9835,11.0777,172400.0
2011-08-10 13:00:00,15.28,15.36,15.17,15.26,182800.0,11.0705,11.1284,10.9908,11.056,182800.0
2011-08-10 13:30:00,15.24,15.47,15.21,15.43,189000.0,11.0415,11.2081,11.0198,11.1792,189000.0
2011-08-10 14:00:00,15.43,15.65,15.4,15.6,302200.0,11.1792,11.3386,11.1574,11.3023,302200.0
2011-08-10 14:30:00,15.61,15.67,15.48,15.49,262800.0,11.3096,11.353,11.2154,11.2226,262800.0
2011-08-10 15:00:00,15.48,15.54,15.36,15.42,290400.0,11.2154,11.2589,11.1284,11.1719,290400.0
2011-08-10 15:30:00,15.41,15.42,15.13,15.13,708000.0,11.1647,11.1719,10.9618,10.9618,708000.0
2011-08-11 09:30:00,15.26,15.55,15.19,15.47,287000.0,11.056,11.2661,11.0053,11.2081,287000.0
2011-08-11 10:00:00,15.49,15.65,15.34,15.48,379200.0,11.2226,11.3386,11.114,11.2154,379200.0
2011-08-11 10:30:00,15.49,15.83,15.49,15.74,264800.0,11.2226,11.469,11.2226,11.4038,264800.0
2011-08-11 11:00:00,15.74,15.78,15.55,15.61,298800.0,11.4038,11.4327,11.2661,11.3096,298800.0
2011-08-11 11:30:00,15.62,15.78,15.62,15.71,157400.0,11.3168,11.4327,11.3168,11.382,157400.0
2011-08-11 12:00:00,15.7,15.74,15.63,15.68,207600.0,11.3748,11.4038,11.3241,11.3603,207600.0
2011-08-11 12:30:00,15.67,15.97,15.64,15.93,118200.0,11.353,11.5704,11.3313,11.5414,118200.0
2011-08-11 13:00:00,15.93,15.99,15.83,15.95,159800.0,11.5414,11.5849,11.469,11.5559,159800.0
2011-08-11 13:30:00,15.96,16.02,15.9,16.0,174600.0,11.5632,11.6066,11.5197,11.5921,174600.0
2011-08-11 14:00:00,16.0,16.12,15.98,16.12,457200.0,11.5921,11.6791,11.5776,11.6791,457200.0
2011-08-11 14:30:00,16.12,16.13,16.02,16.09,258400.0,11.6791,11.6863,11.6066,11.6573,258400.0
2011-08-11 15:00:00,16.08,16.21,16.08,16.18,424200.0,11.6501,11.7443,11.6501,11.7225,424200.0
2011-08-11 15:30:00,16.18,16.24,16.09,16.09,1258200.0,11.7225,11.766,11.6573,11.6573,1258200.0
2011-08-12 09:30:00,16.29,16.29,15.8,15.95,511000.0,11.8022,11.8022,11.4472,11.5559,511000.0
2011-08-12 10:00:00,15.95,16.09,15.77,16.05,668600.0,11.5559,11.6573,11.4255,11.6284,668600.0
2011-08-12 10:30:00,16.05,16.17,15.99,16.03,345800.0,11.6284,11.7153,11.5849,11.6139,345800.0
2011-08-12 11:00:00,16.03,16.07,15.95,15.99,453000.0,11.6139,11.6428,11.5559,11.5849,453000.0
2011-08-12 11:30:00,15.99,16.16,15.97,16.13,714000.0,11.5849,11.7081,11.5704,11.6863,714000.0
2011-08-12 12:00:00,16.14,16.17,16.08,16.14,199600.0,11.6936,11.7153,11.6501,11.6936,199600.0
2011-08-12 12:30:00,16.13,16.16,16.06,16.11,184000.0,11.6863,11.7081,11.6356,11.6718,184000.0
2011-08-12 13:00:00,16.11,16.16,16.04,16.08,127400.0,11.6718,11.7081,11.6211,11.6501,127400.0
2011-08-12 13:30:00,16.08,16.27,16.07,16.27,87400.0,11.6501,11.7878,11.6428,11.7878,87400.0
2011-08-12 14:00:00,16.27,16.31,16.04,16.06,437600.0,11.7878,11.8167,11.6211,11.6356,437600.0
2011-08-12 14:30:00,16.07,16.14,15.99,16.14,454000.0,11.6428,11.6936,11.5849,11.6936,454000.0
2011-08-12 15:00:00,16.13,16.19,16.09,16.12,210800.0,11.6863,11.7298,11.6573,11.6791,210800.0
2011-08-12 15:30:00,16.13,16.17,16.07,16.17,893200.0,11.6863,11.7153,11.6428,11.7153,893200.0
2011-08-15 09:30:00,15.83,16.07,15.67,15.68,693600.0,11.469,11.6428,11.353,11.3603,693600.0
2011-08-15 10:00:00,15.68,15.93,15.68,15.88,535800.0,11.3603,11.5414,11.3603,11.5052,535800.0
2011-08-15 10:30:00,15.88,15.89,15.63,15.68,283200.0,11.5052,11.5124,11.3241,11.3603,283200.0
2011-08-15 11:00:00,15.68,15.68,15.46,15.5,331200.0,11.3603,11.3603,11.2009,11.2299,331200.0
2011-08-15 11:30:00,15.5,15.6,15.42,15.6,375200.0,11.2299,11.3023,11.1719,11.3023,375200.0
2011-08-15 12:00:00,15.6,15.67,15.55,15.65,267200.0,11.3023,11.353,11.2661,11.3386,267200.0
2011-08-15 12:30:00,15.65,15.66,15.57,15.63,414800.0,11.3386,11.3458,11.2806,11.3241,414800.0
2011-08-15 13:00:00,15.64,15.72,15.62,15.69,283800.0,11.3313,11.3893,11.3168,11.3675,283800.0
2011-08-15 13:30:00,15.7,15.77,15.68,15.74,178800.0,11.3748,11.4255,11.3603,11.4038,178800.0
2011-08-15 14:00:00,15.74,15.78,15.71,15.77,203800.0,11.4038,11.4327,11.382,11.4255,203800.0
2011-08-15 14:30:00,15.77,15.81,15.74,15.8,466200.0,11.4255,11.4545,11.4038,11.4472,466200.0
2011-08-15 15:00:00,15.8,15.85,15.72,15.74,580200.0,11.4472,11.4835,11.3893,11.4038,580200.0
2011-08-15 15:30:00,15.74,15.86,15.74,15.83,1084600.0,11.4038,11.4907,11.4038,11.469,1084600.0
2011-08-16 09:30:00,15.65,15.78,15.54,15.73,460200.0,11.3386,11.4327,11.2589,11.3965,460200.0
2011-08-16 10:00:00,15.72,15.79,15.69,15.72,302200.0,11.3893,11.44,11.3675,11.3893,302200.0
2011-08-16 10:30:00,15.72,15.75,15.61,15.73,199000.0,11.3893,11.411,11.3096,11.3965,199000.0
2011-08-16 11:00:00,15.73,15.74,15.63,15.65,169800.0,11.3965,11.4038,11.3241,11.3386,169800.0
2011-08-16 11:30:00,15.65,15.8,15.63,15.74,385000.0,11.3386,11.4472,11.3241,11.4038,385000.0
2011-08-16 12:00:00,15.74,15.81,15.54,15.56,322400.0,11.4038,11.4545,11.2589,11.2733,322400.0
2011-08-16 12:30:00,15.56,15.65,15.52,15.58,424000.0,11.2733,11.3386,11.2444,11.2878,424000.0
2011-08-16 13:00:00,15.56,15.65,15.51,15.61,588400.0,11.2733,11.3386,11.2371,11.3096,588400.0
2011-08-16 13:30:00,15.61,15.68,15.6,15.62,396800.0,11.3096,11.3603,11.3023,11.3168,396800.0
2011-08-16 14:00:00,15.62,15.68,15.61,15.63,279600.0,11.3168,11.3603,11.3096,11.3241,279600.0
2011-08-16 14:30:00,15.63,15.69,15.6,15.68,420400.0,11.3241,11.3675,11.3023,11.3603,420400.0
2011-08-16 15:00:00,15.67,15.68,15.63,15.65,513400.0,11.353,11.3603,11.3241,11.3386,513400.0
2011-08-16 15:30:00,15.65,15.7,15.53,15.54,1109800.0,11.3386,11.3748,11.2516,11.2589,1109800.0
2011-08-17 09:30:00,15.63,15.71,15.61,15.62,267000.0,11.3241,11.382,11.3096,11.3168,267000.0
2011-08-17 10:00:00,15.62,15.68,15.6,15.65,400800.0,11.3168,11.3603,11.3023,11.3386,400800.0
2011-08-17 10:30:00,15.65,15.67,15.53,15.54,268600.0,11.3386,11.353,11.2516,11.2589,268600.0
2011-08-17 11:00:00,15.53,15.61,15.24,15.26,529600.0,11.2516,11.3096,11.0415,11.056,529600.0
2011-08-17 11:30:00,15.27,15.29,15.1,15.15,337400.0,11.0632,11.0777,10.9401,10.9763,337400.0
2011-08-17 12:00:00,15.15,15.25,15.08,15.14,322200.0,10.9763,11.0488,10.9256,10.9691,322200.0
2011-08-17 12:30:00,15.15,15.21,15.04,15.05,292400.0,10.9763,11.0198,10.8966,10.9039,292400.0
2011-08-17 13:00:00,15.05,15.1,14.97,14.97,168800.0,10.9039,10.9401,10.8459,10.8459,168800.0
2011-08-17 13:30:00,14.97,15.03,14.92,15.01,356400.0,10.8459,10.8894,10.8097,10.8749,356400.0
2011-08-17 14:00:00,15.01,15.11,14.99,15.0,322400.0,10.8749,10.9473,10.8604,10.8676,322400.0
2011-08-17 14:30:00,15.0,15.02,14.93,15.01,576800.0,10.8676,10.8821,10.8169,10.8749,576800.0
2011-08-17 15:00:00,15.01,15.19,14.99,15.11,801800.0,10.8749,11.0053,10.8604,10.9473,801800.0
2011-08-17 15:30:00,15.1,15.13,15.03,15.05,1044800.0,10.9401,10.9618,10.8894,10.9039,1044800.0
2011-08-18 09:30:00,14.58,14.65,14.33,14.54,473600.0,10.5633,10.614,10.3822,10.5344,473600.0
2011-08-18 10:00:00,14.54,14.54,14.15,14.35,1026400.0,10.5344,10.5344,10.2518,10.3967,1026400.0
2011-08-18 10:30:00,14.34,14.38,14.15,14.25,672600.0,10.3894,10.4184,10.2518,10.3242,672600.0
2011-08-18 11:00:00,14.26,14.31,14.21,14.3,454400.0,10.3315,10.3677,10.2953,10.3605,454400.0
2011-08-18 11:30:00,14.29,14.38,14.24,14.37,254200.0,10.3532,10.4184,10.317,10.4112,254200.0
2011-08-18 12:00:00,14.37,14.38,14.29,14.36,303000.0,10.4112,10.4184,10.3532,10.4039,303000.0
2011-08-18 12:30:00,14.36,14.36,14.22,14.28,161800.0,10.4039,10.4039,10.3025,10.346,161800.0
2011-08-18 13:00:00,14.28,14.3,14.18,14.24,295200.0,10.346,10.3605,10.2735,10.317,295200.0
2011-08-18 13:30:00,14.25,14.3,14.18,14.25,323400.0,10.3242,10.3605,10.2735,10.3242,323400.0
2011-08-18 14:00:00,14.26,14.43,14.26,14.4,539000.0,10.3315,10.4547,10.3315,10.4329,539000.0
2011-08-18 14:30:00,14.4,14.47,14.38,14.42,781400.0,10.4329,10.4836,10.4184,10.4474,781400.0
2011-08-18 15:00:00,14.43,14.45,14.32,14.44,335400.0,10.4547,10.4691,10.375,10.4619,335400.0
2011-08-18 15:30:00,14.44,14.48,14.31,14.4,1128000.0,10.4619,10.4909,10.3677,10.4329,1128000.0
2011-08-19 09:30:00,14.18,14.63,14.14,14.61,246800.0,10.2735,10.5996,10.2445,10.5851,246800.0
2011-08-19 10:00:00,14.61,14.81,14.55,14.78,507400.0,10.5851,10.73,10.5416,10.7082,507400.0
2011-08-19 10:30:00,14.78,14.84,14.41,14.46,571000.0,10.7082,10.7517,10.4402,10.4764,571000.0
2011-08-19 11:00:00,14.46,14.49,14.38,14.45,631000.0,10.4764,10.4981,10.4184,10.4691,631000.0
2011-08-19 11:30:00,14.45,14.49,14.37,14.47,327600.0,10.4691,10.4981,10.4112,10.4836,327600.0
2011-08-19 12:00:00,14.47,14.49,14.4,14.47,489600.0,10.4836,10.4981,10.4329,10.4836,489600.0
2011-08-19 12:30:00,14.47,14.54,14.47,14.47,431800.0,10.4836,10.5344,10.4836,10.4836,431800.0
2011-08-19 13:00:00,14.48,14.51,14.47,14.5,473400.0,10.4909,10.5126,10.4836,10.5054,473400.0
2011-08-19 13:30:00,14.49,14.5,14.4,14.47,624200.0,10.4981,10.5054,10.4329,10.4836,624200.0
2011-08-19 14:00:00,14.47,14.48,14.35,14.36,335600.0,10.4836,10.4909,10.3967,10.4039,335600.0
2011-08-19 14:30:00,14.36,14.44,14.34,14.38,389000.0,10.4039,10.4619,10.3894,10.4184,389000.0
2011-08-19 15:00:00,14.38,14.47,14.34,14.45,706400.0,10.4184,10.4836,10.3894,10.4691,706400.0
2011-08-19 15:30:00,14.45,14.5,14.4,14.44,1684000.0,10.4691,10.5054,10.4329,10.4619,1684000.0
2011-08-22 09:30:00,14.81,14.88,14.57,14.72,790400.0,10.73,10.7807,10.5561,10.6648,790400.0
2011-08-22 10:00:00,14.72,14.88,14.69,14.8,642800.0,10.6648,10.7807,10.643,10.7227,642800.0
2011-08-22 10:30:00,14.8,14.88,14.77,14.79,441400.0,10.7227,10.7807,10.701,10.7155,441400.0
2011-08-22 11:00:00,14.78,14.81,14.54,14.65,538200.0,10.7082,10.73,10.5344,10.614,538200.0
2011-08-22 11:30:00,14.65,14.69,14.56,14.6,321600.0,10.614,10.643,10.5488,10.5778,321600.0
2011-08-22 12:00:00,14.6,14.73,14.6,14.61,276200.0,10.5778,10.672,10.5778,10.5851,276200.0
2011-08-22 12:30:00,14.62,14.77,14.6,14.77,315200.0,10.5923,10.701,10.5778,10.701,315200.0
2011-08-22 13:00:00,14.76,14.85,14.74,14.82,400400.0,10.6937,10.7589,10.6793,10.7372,400400.0
2011-08-22 13:30:00,14.81,14.89,14.74,14.8,504400.0,10.73,10.7879,10.6793,10.7227,504400.0
2011-08-22 14:00:00,14.79,14.9,14.77,14.86,417000.0,10.7155,10.7952,10.701,10.7662,417000.0
2011-08-22 14:30:00,14.86,14.95,14.85,14.89,712800.0,10.7662,10.8314,10.7589,10.7879,712800.0
2011-08-22 15:00:00,14.9,15.04,14.88,15.0,972400.0,10.7952,10.8966,10.7807,10.8676,972400.0
2011-08-22 15:30:00,14.99,15.07,14.93,15.01,1484400.0,10.8604,10.9183,10.8169,10.8749,1484400.0
2011-08-23 09:30:00,14.88,14.91,13.95,14.28,2772600.0,10.7807,10.8024,10.1069,10.346,2772600.0
2011-08-23 10:00:00,14.28,14.45,14.26,14.38,1194800.0,10.346,10.4691,10.3315,10.4184,1194800.0
2011-08-23 10:30:00,14.38,14.59,14.37,14.53,1724000.0,10.4184,10.5706,10.4112,10.5271,1724000.0
2011-08-23 11:00:00,14.53,14.57,14.51,14.55,1081800.0,10.5271,10.5561,10.5126,10.5416,1081800.0
2011-08-23 11:30:00,14.56,14.69,14.53,14.66,454400.0,10.5488,10.643,10.5271,10.6213,454400.0
2011-08-23 12:00:00,14.66,14.74,14.58,14.6,528800.0,10.6213,10.6793,10.5633,10.5778,528800.0
2011-08-23 12:30:00,14.6,14.64,14.54,14.63,357000.0,10.5778,10.6068,10.5344,10.5996,357000.0
2011-08-23 13:00:00,14.63,14.67,14.54,14.55,251200.0,10.5996,10.6285,10.5344,10.5416,251200.0
2011-08-23 13:30:00,14.55,14.66,14.5,14.54,600000.0,10.5416,10.6213,10.5054,10.5344,600000.0
2011-08-23 14:00:00,14.55,14.63,14.43,14.53,974800.0,10.5416,10.5996,10.4547,10.5271,974800.0
2011-08-23 14:30:00,14.53,14.62,14.5,14.62,359000.0,10.5271,10.5923,10.5054,10.5923,359000.0
2011-08-23 15:00:00,14.62,14.77,14.6,14.67,683200.0,10.5923,10.701,10.5778,10.6285,683200.0
2011-08-23 15:30:00,14.68,14.72,14.64,14.71,2081400.0,10.6358,10.6648,10.6068,10.6575,2081400.0
2011-08-24 09:30:00,14.65,14.79,14.46,14.78,293200.0,10.614,10.7155,10.4764,10.7082,293200.0
2011-08-24 10:00:00,14.78,14.92,14.76,14.79,444800.0,10.7082,10.8097,10.6937,10.7155,444800.0
2011-08-24 10:30:00,14.79,14.8,14.56,14.6,267800.0,10.7155,10.7227,10.5488,10.5778,267800.0
2011-08-24 11:00:00,14.6,14.71,14.59,14.67,567800.0,10.5778,10.6575,10.5706,10.6285,567800.0
2011-08-24 11:30:00,14.67,14.71,14.65,14.68,474600.0,10.6285,10.6575,10.614,10.6358,474600.0
2011-08-24 12:00:00,14.67,14.79,14.66,14.77,673800.0,10.6285,10.7155,10.6213,10.701,673800.0
2011-08-24 12:30:00,14.77,14.88,14.74,14.88,361800.0,10.701,10.7807,10.6793,10.7807,361800.0
2011-08-24 13:00:00,14.88,15.15,14.84,15.13,690200.0,10.7807,10.9763,10.7517,10.9618,690200.0
2011-08-24 13:30:00,15.13,15.21,15.06,15.19,614200.0,10.9618,11.0198,10.9111,11.0053,614200.0
2011-08-24 14:00:00,15.18,15.36,15.05,15.31,923800.0,10.998,11.1284,10.9039,11.0922,923800.0
2011-08-24 14:30:00,15.31,15.55,15.2,15.24,1150000.0,11.0922,11.2661,11.0125,11.0415,1150000.0
2011-08-24 15:00:00,15.24,15.3,15.15,15.22,921600.0,11.0415,11.085,10.9763,11.027,921600.0
2011-08-24 15:30:00,15.23,15.33,15.23,15.31,932800.0,11.0343,11.1067,11.0343,11.0922,932800.0
2011-08-25 09:30:00,15.42,15.65,15.38,15.49,695200.0,11.1719,11.3386,11.1429,11.2226,695200.0
2011-08-25 10:00:00,15.49,15.56,15.45,15.5,1950200.0,11.2226,11.2733,11.1937,11.2299,1950200.0
2011-08-25 10:30:00,15.49,15.54,15.48,15.52,888400.0,11.2226,11.2589,11.2154,11.2444,888400.0
2011-08-25 11:00:00,15.52,15.88,15.52,15.75,1076200.0,11.2444,11.5052,11.2444,11.411,1076200.0
2011-08-25 11:30:00,15.76,15.76,15.67,15.72,402400.0,11.4183,11.4183,11.353,11.3893,402400.0
2011-08-25 12:00:00,15.72,15.78,15.56,15.58,247800.0,11.3893,11.4327,11.2733,11.2878,247800.0
2011-08-25 12:30:00,15.58,15.61,15.49,15.54,226200.0,11.2878,11.3096,11.2226,11.2589,226200.0
2011-08-25 13:00:00,15.54,15.67,15.52,15.67,166800.0,11.2589,11.353,11.2444,11.353,166800.0
2011-08-25 13:30:00,15.67,15.69,15.6,15.65,220600.0,11.353,11.3675,11.3023,11.3386,220600.0
2011-08-25 14:00:00,15.65,15.8,15.62,15.73,410000.0,11.3386,11.4472,11.3168,11.3965,410000.0
2011-08-25 14:30:00,15.72,15.74,15.58,15.59,276400.0,11.3893,11.4038,11.2878,11.2951,276400.0
2011-08-25 15:00:00,15.59,15.7,15.57,15.61,318400.0,11.2951,11.3748,11.2806,11.3096,318400.0
2011-08-25 15:30:00,15.6,15.63,15.52,15.6,973800.0,11.3023,11.3241,11.2444,11.3023,973800.0
2011-08-26 09:30:00,15.46,15.67,15.45,15.64,526600.0,11.2009,11.353,11.1937,11.3313,526600.0
2011-08-26 10:00:00,15.65,15.85,15.48,15.74,457800.0,11.3386,11.4835,11.2154,11.4038,457800.0
2011-08-26 10:30:00,15.75,15.94,15.67,15.86,671000.0,11.411,11.5487,11.353,11.4907,671000.0
2011-08-26 11:00:00,15.85,16.18,15.84,16.03,416200.0,11.4835,11.7225,11.4762,11.6139,416200.0
2011-08-26 11:30:00,16.04,16.15,16.03,16.14,241800.0,11.6211,11.7008,11.6139,11.6936,241800.0
2011-08-26 12:00:00,16.14,16.36,16.14,16.34,281800.0,11.6936,11.853,11.6936,11.8385,281800.0
2011-08-26 12:30:00,16.34,16.36,16.21,16.25,341800.0,11.8385,11.853,11.7443,11.7733,341800.0
2011-08-26 13:00:00,16.25,16.33,16.22,16.33,122000.0,11.7733,11.8312,11.7515,11.8312,122000.0
2011-08-26 13:30:00,16.33,16.42,16.32,16.38,274400.0,11.8312,11.8964,11.824,11.8674,274400.0
2011-08-26 14:00:00,16.38,16.42,16.32,16.35,330400.0,11.8674,11.8964,11.824,11.8457,330400.0
2011-08-26 14:30:00,16.35,16.44,16.31,16.42,436800.0,11.8457,11.9109,11.8167,11.8964,436800.0
2011-08-26 15:00:00,16.43,16.43,16.25,16.27,641200.0,11.9037,11.9037,11.7733,11.7878,641200.0
2011-08-26 15:30:00,16.27,16.38,16.25,16.38,539800.0,11.7878,11.8674,11.7733,11.8674,539800.0
2011-08-29 09:30:00,16.56,16.78,16.56,16.77,248800.0,11.9979,12.1572,11.9979,12.15,248800.0
2011-08-29 10:00:00,16.75,16.78,16.58,16.68,201400.0,12.1355,12.1572,12.0123,12.0848,201400.0
2011-08-29 10:30:00,16.69,16.75,16.64,16.66,205400.0,12.092,12.1355,12.0558,12.0703,205400.0
2011-08-29 11:00:00,16.66,16.7,16.6,16.7,202000.0,12.0703,12.0993,12.0268,12.0993,202000.0
2011-08-29 11:30:00,16.7,16.77,16.68,16.76,167400.0,12.0993,12.15,12.0848,12.1428,167400.0
2011-08-29 12:00:00,16.75,16.83,16.75,16.82,147200.0,12.1355,12.1935,12.1355,12.1862,147200.0
2011-08-29 12:30:00,16.82,16.83,16.75,16.77,154200.0,12.1862,12.1935,12.1355,12.15,154200.0
2011-08-29 13:00:00,16.77,16.79,16.75,16.78,104600.0,12.15,12.1645,12.1355,12.1572,104600.0
2011-08-29 13:30:00,16.78,16.78,16.74,16.76,245800.0,12.1572,12.1572,12.1283,12.1428,245800.0
2011-08-29 14:00:00,16.75,16.78,16.73,16.74,186200.0,12.1355,12.1572,12.121,12.1283,186200.0
2011-08-29 14:30:00,16.75,16.77,16.72,16.75,188000.0,12.1355,12.15,12.1138,12.1355,188000.0
2011-08-29 15:00:00,16.75,16.81,16.75,16.8,250000.0,12.1355,12.179,12.1355,12.1717,250000.0
2011-08-29 15:30:00,16.8,16.84,16.79,16.83,696000.0,12.1717,12.2007,12.1645,12.1935,696000.0
2011-08-30 09:30:00,16.72,16.79,16.65,16.7,193600.0,12.1138,12.1645,12.0631,12.0993,193600.0
2011-08-30 10:00:00,16.68,16.68,16.5,16.63,291800.0,12.0848,12.0848,11.9544,12.0486,291800.0
2011-08-30 10:30:00,16.63,16.72,16.61,16.7,176200.0,12.0486,12.1138,12.0341,12.0993,176200.0
2011-08-30 11:00:00,16.7,16.84,16.68,16.8,129600.0,12.0993,12.2007,12.0848,12.1717,129600.0
2011-08-30 11:30:00,16.8,16.9,16.8,16.86,133200.0,12.1717,12.2442,12.1717,12.2152,133200.0
2011-08-30 12:00:00,16.86,16.87,16.78,16.81,110400.0,12.2152,12.2225,12.1572,12.179,110400.0
2011-08-30 12:30:00,16.8,16.82,16.62,16.64,99600.0,12.1717,12.1862,12.0413,12.0558,99600.0
2011-08-30 13:00:00,16.64,16.64,16.59,16.61,182600.0,12.0558,12.0558,12.0196,12.0341,182600.0
2011-08-30 13:30:00,16.61,16.65,16.57,16.61,182000.0,12.0341,12.0631,12.0051,12.0341,182000.0
2011-08-30 14:00:00,16.61,16.66,16.58,16.63,328400.0,12.0341,12.0703,12.0123,12.0486,328400.0
2011-08-30 14:30:00,16.63,16.64,16.58,16.63,425200.0,12.0486,12.0558,12.0123,12.0486,425200.0
2011-08-30 15:00:00,16.63,16.68,16.61,16.68,383800.0,12.0486,12.0848,12.0341,12.0848,383800.0
2011-08-30 15:30:00,16.68,16.75,16.66,16.67,453200.0,12.0848,12.1355,12.0703,12.0776,453200.0
2011-08-31 09:30:00,16.73,16.83,16.6,16.61,334200.0,12.121,12.1935,12.0268,12.0341,334200.0
2011-08-31 10:00:00,16.63,16.78,16.63,16.78,286000.0,12.0486,12.1572,12.0486,12.1572,286000.0
2011-08-31 10:30:00,16.78,16.78,16.68,16.7,151000.0,12.1572,12.1572,12.0848,12.0993,151000.0
2011-08-31 11:00:00,16.7,16.73,16.58,16.6,188600.0,12.0993,12.121,12.0123,12.0268,188600.0
2011-08-31 11:30:00,16.6,16.65,16.53,16.53,169400.0,12.0268,12.0631,11.9761,11.9761,169400.0
2011-08-31 12:00:00,16.53,16.68,16.53,16.67,116600.0,11.9761,12.0848,11.9761,12.0776,116600.0
2011-08-31 12:30:00,16.67,16.7,16.64,16.69,122000.0,12.0776,12.0993,12.0558,12.092,122000.0
2011-08-31 13:00:00,16.69,16.7,16.64,16.66,118200.0,12.092,12.0993,12.0558,12.0703,118200.0
2011-08-31 13:30:00,16.67,16.69,16.56,16.56,136200.0,12.0776,12.092,11.9979,11.9979,136200.0
2011-08-31 14:00:00,16.57,16.58,16.49,16.54,172000.0,12.0051,12.0123,11.9471,11.9834,172000.0
2011-08-31 14:30:00,16.55,16.55,16.44,16.48,262600.0,11.9906,11.9906,11.9109,11.9399,262600.0
2011-08-31 15:00:00,16.48,16.58,16.39,16.41,398800.0,11.9399,12.0123,11.8747,11.8892,398800.0
2011-08-31 15:30:00,16.41,16.57,16.41,16.55,902400.0,11.8892,12.0051,11.8892,11.9906,902400.0
2011-09-01 09:30:00,16.58,16.63,16.55,16.58,232200.0,12.0123,12.0486,11.9906,12.0123,232200.0
2011-09-01 10:00:00,16.57,16.78,16.56,16.59,370800.0,12.0051,12.1572,11.9979,12.0196,370800.0
2011-09-01 10:30:00,16.59,16.64,16.48,16.55,174000.0,12.0196,12.0558,11.9399,11.9906,174000.0
2011-09-01 11:00:00,16.55,16.58,16.5,16.53,137600.0,11.9906,12.0123,11.9544,11.9761,137600.0
2011-09-01 11:30:00,16.53,16.58,16.5,16.57,148800.0,11.9761,12.0123,11.9544,12.0051,148800.0
2011-09-01 12:00:00,16.57,16.58,16.51,16.53,110800.0,12.0051,12.0123,11.9616,11.9761,110800.0
2011-09-01 12:30:00,16.54,16.55,16.43,16.44,77000.0,11.9834,11.9906,11.9037,11.9109,77000.0
2011-09-01 13:00:00,16.43,16.46,16.39,16.4,81000.0,11.9037,11.9254,11.8747,11.8819,81000.0
2011-09-01 13:30:00,16.39,16.39,16.28,16.34,158400.0,11.8747,11.8747,11.795,11.8385,158400.0
2011-09-01 14:00:00,16.34,16.35,16.3,16.32,229800.0,11.8385,11.8457,11.8095,11.824,229800.0
2011-09-01 14:30:00,16.33,16.37,16.3,16.32,171000.0,11.8312,11.8602,11.8095,11.824,171000.0
2011-09-01 15:00:00,16.31,16.32,16.25,16.3,268800.0,11.8167,11.824,11.7733,11.8095,268800.0
2011-09-01 15:30:00,16.3,16.3,16.22,16.24,495200.0,11.8095,11.8095,11.7515,11.766,495200.0
2011-09-02 09:30:00,15.86,15.95,15.69,15.77,286600.0,11.4907,11.5559,11.3675,11.4255,286600.0
2011-09-02 10:00:00,15.77,15.86,15.74,15.76,280800.0,11.4255,11.4907,11.4038,11.4183,280800.0
2011-09-02 10:30:00,15.76,15.82,15.71,15.77,272800.0,11.4183,11.4617,11.382,11.4255,272800.0
2011-09-02 11:00:00,15.78,15.92,15.76,15.9,168800.0,11.4327,11.5342,11.4183,11.5197,168800.0
2011-09-02 11:30:00,15.9,15.92,15.87,15.88,169600.0,11.5197,11.5342,11.4979,11.5052,169600.0
2011-09-02 12:00:00,15.88,15.92,15.88,15.88,76000.0,11.5052,11.5342,11.5052,11.5052,76000.0
2011-09-02 12:30:00,15.89,15.91,15.87,15.9,84000.0,11.5124,11.5269,11.4979,11.5197,84000.0
2011-09-02 13:00:00,15.9,15.92,15.83,15.85,124200.0,11.5197,11.5342,11.469,11.4835,124200.0
2011-09-02 13:30:00,15.85,15.87,15.75,15.8,175000.0,11.4835,11.4979,11.411,11.4472,175000.0
2011-09-02 14:00:00,15.8,15.8,15.7,15.71,188000.0,11.4472,11.4472,11.3748,11.382,188000.0
2011-09-02 14:30:00,15.71,15.71,15.63,15.64,271800.0,11.382,11.382,11.3241,11.3313,271800.0
2011-09-02 15:00:00,15.65,15.66,15.6,15.61,596800.0,11.3386,11.3458,11.3023,11.3096,596800.0
2011-09-02 15:30:00,15.61,15.71,15.61,15.64,794000.0,11.3096,11.382,11.3096,11.3313,794000.0
2011-09-06 09:30:00,15.03,15.51,15.03,15.49,202400.0,10.8894,11.2371,10.8894,11.2226,202400.0
2011-09-06 10:00:00,15.51,15.55,15.3,15.3,212600.0,11.2371,11.2661,11.085,11.085,212600.0
2011-09-06 10:30:00,15.3,15.33,15.19,15.31,203200.0,11.085,11.1067,11.0053,11.0922,203200.0
2011-09-06 11:00:00,15.31,15.37,15.27,15.34,492000.0,11.0922,11.1357,11.0632,11.114,492000.0
2011-09-06 11:30:00,15.34,15.42,15.26,15.34,654600.0,11.114,11.1719,11.056,11.114,654600.0
2011-09-06 12:00:00,15.33,15.39,15.31,15.38,128600.0,11.1067,11.1502,11.0922,11.1429,128600.0
2011-09-06 12:30:00,15.38,15.38,15.33,15.33,107800.0,11.1429,11.1429,11.1067,11.1067,107800.0
2011-09-06 13:00:00,15.34,15.37,15.3,15.3,209400.0,11.114,11.1357,11.085,11.085,209400.0
2011-09-06 13:30:00,15.29,15.41,15.27,15.36,304400.0,11.0777,11.1647,11.0632,11.1284,304400.0
2011-09-06 14:00:00,15.36,15.47,15.32,15.47,422000.0,11.1284,11.2081,11.0995,11.2081,422000.0
2011-09-06 14:30:00,15.47,15.47,15.31,15.33,599400.0,11.2081,11.2081,11.0922,11.1067,599400.0
2011-09-06 15:00:00,15.33,15.35,15.22,15.3,475400.0,11.1067,11.1212,11.027,11.085,475400.0
2011-09-06 15:30:00,15.29,15.44,15.27,15.4,793600.0,11.0777,11.1864,11.0632,11.1574,793600.0
2011-09-07 09:30:00,16.25,16.39,15.93,15.99,642000.0,11.7733,11.8747,11.5414,11.5849,642000.0
2011-09-07 10:00:00,15.99,15.99,15.9,15.95,545200.0,11.5849,11.5849,11.5197,11.5559,545200.0
2011-09-07 10:30:00,15.95,15.97,15.9,15.95,343800.0,11.5559,11.5704,11.5197,11.5559,343800.0
2011-09-07 11:00:00,15.95,15.95,15.88,15.9,319600.0,11.5559,11.5559,11.5052,11.5197,319600.0
2011-09-07 11:30:00,15.9,15.94,15.88,15.9,205600.0,11.5197,11.5487,11.5052,11.5197,205600.0
2011-09-07 12:00:00,15.9,15.92,15.88,15.89,726200.0,11.5197,11.5342,11.5052,11.5124,726200.0
2011-09-07 12:30:00,15.9,15.91,15.86,15.88,340800.0,11.5197,11.5269,11.4907,11.5052,340800.0
2011-09-07 13:00:00,15.88,15.93,15.88,15.93,303800.0,11.5052,11.5414,11.5052,11.5414,303800.0
2011-09-07 13:30:00,15.93,15.94,15.89,15.93,271200.0,11.5414,11.5487,11.5124,11.5414,271200.0
2011-09-07 14:00:00,15.93,16.0,15.92,15.99,264600.0,11.5414,11.5921,11.5342,11.5849,264600.0
2011-09-07 14:30:00,15.99,16.06,15.98,16.06,419200.0,11.5849,11.6356,11.5776,11.6356,419200.0
2011-09-07 15:00:00,16.06,16.07,15.94,15.97,318800.0,11.6356,11.6428,11.5487,11.5704,318800.0
2011-09-07 15:30:00,15.97,16.02,15.93,16.0,768800.0,11.5704,11.6066,11.5414,11.5921,768800.0
2011-09-08 09:30:00,15.9,16.05,15.83,15.85,211800.0,11.5197,11.6284,11.469,11.4835,211800.0
2011-09-08 10:00:00,15.85,15.99,15.78,15.99,460000.0,11.4835,11.5849,11.4327,11.5849,460000.0
2011-09-08 10:30:00,15.99,16.08,15.88,15.96,416400.0,11.5849,11.6501,11.5052,11.5632,416400.0
2011-09-08 11:00:00,15.97,16.06,15.97,16.0,189400.0,11.5704,11.6356,11.5704,11.5921,189400.0
2011-09-08 11:30:00,16.0,16.02,15.88,15.9,207800.0,11.5921,11.6066,11.5052,11.5197,207800.0
2011-09-08 12:00:00,15.9,15.99,15.86,15.93,147400.0,11.5197,11.5849,11.4907,11.5414,147400.0
2011-09-08 12:30:00,15.93,15.97,15.88,15.97,113000.0,11.5414,11.5704,11.5052,11.5704,113000.0
2011-09-08 13:00:00,15.97,15.99,15.94,15.97,113800.0,11.5704,11.5849,11.5487,11.5704,113800.0
2011-09-08 13:30:00,15.97,15.98,15.81,15.87,174600.0,11.5704,11.5776,11.4545,11.4979,174600.0
2011-09-08 14:00:00,15.86,15.9,15.77,15.81,152200.0,11.4907,11.5197,11.4255,11.4545,152200.0
2011-09-08 14:30:00,15.81,15.88,15.8,15.87,168600.0,11.4545,11.5052,11.4472,11.4979,168600.0
2011-09-08 15:00:00,15.87,15.87,15.74,15.8,617400.0,11.4979,11.4979,11.4038,11.4472,617400.0
2011-09-08 15:30:00,15.81,15.83,15.77,15.79,448600.0,11.4545,11.469,11.4255,11.44,448600.0
2011-09-09 09:30:00,15.59,15.78,15.4,15.62,179400.0,11.2951,11.4327,11.1574,11.3168,179400.0
2011-09-09 10:00:00,15.63,15.83,15.63,15.83,216200.0,11.3241,11.469,11.3241,11.469,216200.0
2011-09-09 10:30:00,15.81,15.81,15.73,15.77,69600.0,11.4545,11.4545,11.3965,11.4255,69600.0
2011-09-09 11:00:00,15.76,15.85,15.59,15.6,218800.0,11.4183,11.4835,11.2951,11.3023,218800.0
2011-09-09 11:30:00,15.6,15.67,15.48,15.49,109000.0,11.3023,11.353,11.2154,11.2226,109000.0
2011-09-09 12:00:00,15.49,15.55,15.44,15.52,163800.0,11.2226,11.2661,11.1864,11.2444,163800.0
2011-09-09 12:30:00,15.52,15.63,15.47,15.6,181000.0,11.2444,11.3241,11.2081,11.3023,181000.0
2011-09-09 13:00:00,15.6,15.63,15.53,15.56,101600.0,11.3023,11.3241,11.2516,11.2733,101600.0
2011-09-09 13:30:00,15.56,15.57,15.5,15.51,88400.0,11.2733,11.2806,11.2299,11.2371,88400.0
2011-09-09 14:00:00,15.51,15.53,15.46,15.47,274600.0,11.2371,11.2516,11.2009,11.2081,274600.0
2011-09-09 14:30:00,15.47,15.53,15.4,15.47,355000.0,11.2081,11.2516,11.1574,11.2081,355000.0
2011-09-09 15:00:00,15.46,15.54,15.43,15.49,242000.0,11.2009,11.2589,11.1792,11.2226,242000.0
2011-09-09 15:30:00,15.49,15.65,15.48,15.61,690400.0,11.2226,11.3386,11.2154,11.3096,690400.0
2011-09-12 09:30:00,15.34,15.68,15.34,15.63,136600.0,11.114,11.3603,11.114,11.3241,136600.0
2011-09-12 10:00:00,15.63,15.72,15.54,15.58,197600.0,11.3241,11.3893,11.2589,11.2878,197600.0
2011-09-12 10:30:00,15.57,15.61,15.47,15.48,173600.0,11.2806,11.3096,11.2081,11.2154,173600.0
2011-09-12 11:00:00,15.47,15.61,15.47,15.6,141800.0,11.2081,11.3096,11.2081,11.3023,141800.0
2011-09-12 11:30:00,15.6,15.67,15.54,15.54,83000.0,11.3023,11.353,11.2589,11.2589,83000.0
2011-09-12 12:00:00,15.55,15.59,15.51,15.58,86200.0,11.2661,11.2951,11.2371,11.2878,86200.0
2011-09-12 12:30:00,15.57,15.57,15.49,15.54,153600.0,11.2806,11.2806,11.2226,11.2589,153600.0
2011-09-12 13:00:00,15.54,15.58,15.49,15.49,76200.0,11.2589,11.2878,11.2226,11.2226,76200.0
2011-09-12 13:30:00,15.49,15.54,15.41,15.52,215800.0,11.2226,11.2589,11.1647,11.2444,215800.0
2011-09-12 14:00:00,15.51,15.56,15.47,15.55,264400.0,11.2371,11.2733,11.2081,11.2661,264400.0
2011-09-12 14:30:00,15.56,15.72,15.54,15.59,202600.0,11.2733,11.3893,11.2589,11.2951,202600.0
2011-09-12 15:00:00,15.59,15.65,15.54,15.63,130600.0,11.2951,11.3386,11.2589,11.3241,130600.0
2011-09-12 15:30:00,15.64,15.86,15.63,15.86,426800.0,11.3313,11.4907,11.3241,11.4907,426800.0
2011-09-13 09:30:00,15.93,16.19,15.9,16.18,320400.0,11.5414,11.7298,11.5197,11.7225,320400.0
2011-09-13 10:00:00,16.17,16.3,16.17,16.21,228600.0,11.7153,11.8095,11.7153,11.7443,228600.0
2011-09-13 10:30:00,16.2,16.32,16.11,16.25,323400.0,11.737,11.824,11.6718,11.7733,323400.0
2011-09-13 11:00:00,16.25,16.33,16.15,16.19,263200.0,11.7733,11.8312,11.7008,11.7298,263200.0
2011-09-13 11:30:00,16.2,16.29,16.18,16.23,204000.0,11.737,11.8022,11.7225,11.7588,204000.0
2011-09-13 12:00:00,16.23,16.37,16.2,16.36,227200.0,11.7588,11.8602,11.737,11.853,227200.0
2011-09-13 12:30:00,16.35,16.41,16.31,16.4,275200.0,11.8457,11.8892,11.8167,11.8819,275200.0
2011-09-13 13:00:00,16.39,16.43,16.36,16.37,156200.0,11.8747,11.9037,11.853,11.8602,156200.0
2011-09-13 13:30:00,16.37,16.42,16.33,16.38,248200.0,11.8602,11.8964,11.8312,11.8674,248200.0
2011-09-13 14:00:00,16.38,16.52,16.36,16.52,247000.0,11.8674,11.9689,11.853,11.9689,247000.0
2011-09-13 14:30:00,16.53,16.54,16.4,16.45,302000.0,11.9761,11.9834,11.8819,11.9182,302000.0
2011-09-13 15:00:00,16.45,16.49,16.38,16.48,437600.0,11.9182,11.9471,11.8674,11.9399,437600.0
2011-09-13 15:30:00,16.49,16.55,16.47,16.49,947200.0,11.9471,11.9906,11.9327,11.9471,947200.0
2011-09-14 09:30:00,16.63,16.74,16.6,16.6,442400.0,12.0486,12.1283,12.0268,12.0268,442400.0
2011-09-14 10:00:00,16.6,16.61,16.23,16.34,599200.0,12.0268,12.0341,11.7588,11.8385,599200.0
2011-09-14 10:30:00,16.33,16.45,16.29,16.38,309000.0,11.8312,11.9182,11.8022,11.8674,309000.0
2011-09-14 11:00:00,16.38,16.52,16.33,16.52,149800.0,11.8674,11.9689,11.8312,11.9689,149800.0
2011-09-14 11:30:00,16.52,16.55,16.48,16.54,204200.0,11.9689,11.9906,11.9399,11.9834,204200.0
2011-09-14 12:00:00,16.55,16.58,16.45,16.55,277200.0,11.9906,12.0123,11.9182,11.9906,277200.0
2011-09-14 12:30:00,16.55,16.7,16.55,16.61,235000.0,11.9906,12.0993,11.9906,12.0341,235000.0
2011-09-14 13:00:00,16.63,16.64,16.54,16.57,129600.0,12.0486,12.0558,11.9834,12.0051,129600.0
2011-09-14 13:30:00,16.58,16.71,16.57,16.63,159200.0,12.0123,12.1065,12.0051,12.0486,159200.0
2011-09-14 14:00:00,16.62,16.72,16.62,16.68,164800.0,12.0413,12.1138,12.0413,12.0848,164800.0
2011-09-14 14:30:00,16.69,16.76,16.64,16.75,224600.0,12.092,12.1428,12.0558,12.1355,224600.0
2011-09-14 15:00:00,16.75,16.92,16.75,16.88,307400.0,12.1355,12.2587,12.1355,12.2297,307400.0
2011-09-14 15:30:00,16.88,16.93,16.68,16.69,731800.0,12.2297,12.2659,12.0848,12.092,731800.0
2011-09-15 09:30:00,16.82,16.92,16.57,16.64,223800.0,12.1862,12.2587,12.0051,12.0558,223800.0
2011-09-15 10:00:00,16.65,16.7,16.61,16.65,380600.0,12.0631,12.0993,12.0341,12.0631,380600.0
2011-09-15 10:30:00,16.64,16.67,16.59,16.65,329800.0,12.0558,12.0776,12.0196,12.0631,329800.0
2011-09-15 11:00:00,16.64,16.75,16.6,16.74,91600.0,12.0558,12.1355,12.0268,12.1283,91600.0
2011-09-15 11:30:00,16.74,16.81,16.72,16.75,82800.0,12.1283,12.179,12.1138,12.1355,82800.0
2011-09-15 12:00:00,16.75,16.79,16.71,16.74,70200.0,12.1355,12.1645,12.1065,12.1283,70200.0
2011-09-15 12:30:00,16.74,16.83,16.73,16.77,44400.0,12.1283,12.1935,12.121,12.15,44400.0
2011-09-15 13:00:00,16.77,16.83,16.76,16.77,83200.0,12.15,12.1935,12.1428,12.15,83200.0
2011-09-15 13:30:00,16.77,16.8,16.75,16.78,212000.0,12.15,12.1717,12.1355,12.1572,212000.0
2011-09-15 14:00:00,16.78,16.88,16.78,16.84,135600.0,12.1572,12.2297,12.1572,12.2007,135600.0
2011-09-15 14:30:00,16.84,16.87,16.82,16.84,115000.0,12.2007,12.2225,12.1862,12.2007,115000.0
2011-09-15 15:00:00,16.84,16.86,16.76,16.79,218800.0,12.2007,12.2152,12.1428,12.1645,218800.0
2011-09-15 15:30:00,16.79,16.89,16.77,16.87,481400.0,12.1645,12.2369,12.15,12.2225,481400.0
2011-09-16 09:30:00,16.94,17.18,16.92,17.07,373800.0,12.2732,12.4471,12.2587,12.3674,373800.0
2011-09-16 10:00:00,17.08,17.17,17.0,17.02,157400.0,12.3746,12.4398,12.3166,12.3311,157400.0
2011-09-16 10:30:00,17.02,17.07,16.88,16.93,82600.0,12.3311,12.3674,12.2297,12.2659,82600.0
2011-09-16 11:00:00,16.94,16.99,16.9,16.96,134200.0,12.2732,12.3094,12.2442,12.2877,134200.0
2011-09-16 11:30:00,16.95,17.09,16.92,17.06,70800.0,12.2804,12.3818,12.2587,12.3601,70800.0
2011-09-16 12:00:00,17.07,17.17,17.04,17.11,253200.0,12.3674,12.4398,12.3456,12.3963,253200.0
2011-09-16 12:30:00,17.11,17.13,17.07,17.07,82600.0,12.3963,12.4108,12.3674,12.3674,82600.0
2011-09-16 13:00:00,17.06,17.08,17.03,17.05,80400.0,12.3601,12.3746,12.3384,12.3529,80400.0
2011-09-16 13:30:00,17.06,17.06,16.95,16.99,102800.0,12.3601,12.3601,12.2804,12.3094,102800.0
2011-09-16 14:00:00,16.99,17.05,16.98,16.98,116200.0,12.3094,12.3529,12.3022,12.3022,116200.0
2011-09-16 14:30:00,16.97,17.02,16.96,17.0,156400.0,12.2949,12.3311,12.2877,12.3166,156400.0
2011-09-16 15:00:00,17.0,17.0,16.93,16.93,167200.0,12.3166,12.3166,12.2659,12.2659,167200.0
2011-09-16 15:30:00,16.93,17.0,16.93,16.98,382200.0,12.2659,12.3166,12.2659,12.3022,382200.0
2011-09-19 09:30:00,16.63,16.75,16.59,16.61,342000.0,12.0486,12.1355,12.0196,12.0341,342000.0
2011-09-19 10:00:00,16.6,16.72,16.6,16.63,351400.0,12.0268,12.1138,12.0268,12.0486,351400.0
2011-09-19 10:30:00,16.63,16.68,16.5,16.52,178600.0,12.0486,12.0848,11.9544,11.9689,178600.0
2011-09-19 11:00:00,16.52,16.64,16.52,16.63,107400.0,11.9689,12.0558,11.9689,12.0486,107400.0
2011-09-19 11:30:00,16.63,16.78,16.61,16.63,177600.0,12.0486,12.1572,12.0341,12.0486,177600.0
2011-09-19 12:00:00,16.64,16.66,16.6,16.62,194800.0,12.0558,12.0703,12.0268,12.0413,194800.0
2011-09-19 12:30:00,16.62,16.62,16.5,16.53,78400.0,12.0413,12.0413,11.9544,11.9761,78400.0
2011-09-19 13:00:00,16.53,16.6,16.5,16.59,84600.0,11.9761,12.0268,11.9544,12.0196,84600.0
2011-09-19 13:30:00,16.59,16.62,16.58,16.61,103400.0,12.0196,12.0413,12.0123,12.0341,103400.0
2011-09-19 14:00:00,16.62,16.67,16.59,16.63,262000.0,12.0413,12.0776,12.0196,12.0486,262000.0
2011-09-19 14:30:00,16.63,16.72,16.62,16.66,151600.0,12.0486,12.1138,12.0413,12.0703,151600.0
2011-09-19 15:00:00,16.66,16.87,16.64,16.82,341400.0,12.0703,12.2225,12.0558,12.1862,341400.0
2011-09-19 15:30:00,16.82,16.93,16.79,16.79,371200.0,12.1862,12.2659,12.1645,12.1645,371200.0
2011-09-20 09:30:00,16.95,16.96,16.65,16.67,126200.0,12.2804,12.2877,12.0631,12.0776,126200.0
2011-09-20 10:00:00,16.67,16.84,16.65,16.8,114400.0,12.0776,12.2007,12.0631,12.1717,114400.0
2011-09-20 10:30:00,16.79,16.96,16.79,16.96,115200.0,12.1645,12.2877,12.1645,12.2877,115200.0
2011-09-20 11:00:00,16.96,16.97,16.9,16.96,196600.0,12.2877,12.2949,12.2442,12.2877,196600.0
2011-09-20 11:30:00,16.95,16.96,16.91,16.93,107000.0,12.2804,12.2877,12.2514,12.2659,107000.0
2011-09-20 12:00:00,16.93,16.96,16.9,16.93,123600.0,12.2659,12.2877,12.2442,12.2659,123600.0
2011-09-20 12:30:00,16.93,16.95,16.85,16.92,109200.0,12.2659,12.2804,12.208,12.2587,109200.0
2011-09-20 13:00:00,16.92,16.95,16.91,16.93,59200.0,12.2587,12.2804,12.2514,12.2659,59200.0
2011-09-20 13:30:00,16.93,16.93,16.85,16.88,49400.0,12.2659,12.2659,12.208,12.2297,49400.0
2011-09-20 14:00:00,16.88,16.91,16.83,16.88,83400.0,12.2297,12.2514,12.1935,12.2297,83400.0
2011-09-20 14:30:00,16.88,16.89,16.71,16.72,115400.0,12.2297,12.2369,12.1065,12.1138,115400.0
2011-09-20 15:00:00,16.72,16.74,16.55,16.57,346200.0,12.1138,12.1283,11.9906,12.0051,346200.0
2011-09-20 15:30:00,16.56,16.61,16.5,16.52,633000.0,11.9979,12.0341,11.9544,11.9689,633000.0
2011-09-21 09:30:00,16.5,16.61,16.36,16.47,158600.0,11.9544,12.0341,11.853,11.9327,158600.0
2011-09-21 10:00:00,16.49,16.54,16.3,16.33,111400.0,11.9471,11.9834,11.8095,11.8312,111400.0
2011-09-21 10:30:00,16.33,16.36,16.11,16.15,280200.0,11.8312,11.853,11.6718,11.7008,280200.0
2011-09-21 11:00:00,16.15,16.36,16.14,16.35,190400.0,11.7008,11.853,11.6936,11.8457,190400.0
2011-09-21 11:30:00,16.35,16.5,16.35,16.4,193400.0,11.8457,11.9544,11.8457,11.8819,193400.0
2011-09-21 12:00:00,16.4,16.42,16.32,16.36,147400.0,11.8819,11.8964,11.824,11.853,147400.0
2011-09-21 12:30:00,16.35,16.43,16.32,16.36,102600.0,11.8457,11.9037,11.824,11.853,102600.0
2011-09-21 13:00:00,16.36,16.41,16.35,16.37,82600.0,11.853,11.8892,11.8457,11.8602,82600.0
2011-09-21 13:30:00,16.37,16.4,16.35,16.38,63800.0,11.8602,11.8819,11.8457,11.8674,63800.0
2011-09-21 14:00:00,16.38,16.48,16.24,16.28,199800.0,11.8674,11.9399,11.766,11.795,199800.0
2011-09-21 14:30:00,16.28,16.33,16.1,16.24,403800.0,11.795,11.8312,11.6646,11.766,403800.0
2011-09-21 15:00:00,16.24,16.31,16.13,16.16,194600.0,11.766,11.8167,11.6863,11.7081,194600.0
2011-09-21 15:30:00,16.15,16.16,15.85,15.85,502400.0,11.7008,11.7081,11.4835,11.4835,502400.0
2011-09-22 09:30:00,15.35,15.6,15.29,15.53,278600.0,11.1212,11.3023,11.0777,11.2516,278600.0
2011-09-22 10:00:00,15.53,15.91,15.53,15.81,264800.0,11.2516,11.5269,11.2516,11.4545,264800.0
2011-09-22 10:30:00,15.81,15.84,15.58,15.59,399800.0,11.4545,11.4762,11.2878,11.2951,399800.0
2011-09-22 11:00:00,15.59,15.63,15.52,15.62,219600.0,11.2951,11.3241,11.2444,11.3168,219600.0
2011-09-22 11:30:00,15.61,15.67,15.56,15.58,115400.0,11.3096,11.353,11.2733,11.2878,115400.0
2011-09-22 12:00:00,15.58,15.6,15.49,15.53,232800.0,11.2878,11.3023,11.2226,11.2516,232800.0
2011-09-22 12:30:00,15.52,15.68,15.49,15.64,75400.0,11.2444,11.3603,11.2226,11.3313,75400.0
2011-09-22 13:00:00,15.65,15.65,15.56,15.56,172000.0,11.3386,11.3386,11.2733,11.2733,172000.0
2011-09-22 13:30:00,15.56,15.59,15.33,15.33,219200.0,11.2733,11.2951,11.1067,11.1067,219200.0
2011-09-22 14:00:00,15.32,15.6,15.29,15.52,273400.0,11.0995,11.3023,11.0777,11.2444,273400.0
2011-09-22 14:30:00,15.5,15.52,15.34,15.35,142200.0,11.2299,11.2444,11.114,11.1212,142200.0
2011-09-22 15:00:00,15.34,15.38,15.21,15.29,160800.0,11.114,11.1429,11.0198,11.0777,160800.0
2011-09-22 15:30:00,15.3,15.55,15.28,15.5,653200.0,11.085,11.2661,11.0705,11.2299,653200.0
2011-09-23 09:30:00,15.45,15.57,15.43,15.51,125400.0,11.1937,11.2806,11.1792,11.2371,125400.0
2011-09-23 10:00:00,15.52,15.53,15.34,15.41,140000.0,11.2444,11.2516,11.114,11.1647,140000.0
2011-09-23 10:30:00,15.42,15.61,15.42,15.56,92400.0,11.1719,11.3096,11.1719,11.2733,92400.0
2011-09-23 11:00:00,15.56,15.7,15.54,15.69,105000.0,11.2733,11.3748,11.2589,11.3675,105000.0
2011-09-23 11:30:00,15.69,15.69,15.62,15.69,140200.0,11.3675,11.3675,11.3168,11.3675,140200.0
2011-09-23 12:00:00,15.69,15.77,15.63,15.71,55400.0,11.3675,11.4255,11.3241,11.382,55400.0
2011-09-23 12:30:00,15.72,15.8,15.67,15.71,207200.0,11.3893,11.4472,11.353,11.382,207200.0
2011-09-23 13:00:00,15.72,15.79,15.67,15.67,186000.0,11.3893,11.44,11.353,11.353,186000.0
2011-09-23 13:30:00,15.67,15.78,15.65,15.77,138400.0,11.353,11.4327,11.3386,11.4255,138400.0
2011-09-23 14:00:00,15.78,15.8,15.56,15.59,105000.0,11.4327,11.4472,11.2733,11.2951,105000.0
2011-09-23 14:30:00,15.6,15.65,15.59,15.62,176600.0,11.3023,11.3386,11.2951,11.3168,176600.0
2011-09-23 15:00:00,15.63,15.72,15.61,15.72,216800.0,11.3241,11.3893,11.3096,11.3893,216800.0
2011-09-23 15:30:00,15.72,15.74,15.63,15.72,404600.0,11.3893,11.4038,11.3241,11.3893,404600.0
2011-09-26 09:30:00,15.84,15.86,15.53,15.54,143600.0,11.4762,11.4907,11.2516,11.2589,143600.0
2011-09-26 10:00:00,15.55,15.7,15.53,15.7,237600.0,11.2661,11.3748,11.2516,11.3748,237600.0
2011-09-26 10:30:00,15.69,15.78,15.54,15.75,181200.0,11.3675,11.4327,11.2589,11.411,181200.0
2011-09-26 11:00:00,15.77,15.87,15.74,15.84,92600.0,11.4255,11.4979,11.4038,11.4762,92600.0
2011-09-26 11:30:00,15.84,15.92,15.8,15.88,235200.0,11.4762,11.5342,11.4472,11.5052,235200.0
2011-09-26 12:00:00,15.87,15.87,15.74,15.8,66000.0,11.4979,11.4979,11.4038,11.4472,66000.0
2011-09-26 12:30:00,15.81,15.82,15.74,15.77,141200.0,11.4545,11.4617,11.4038,11.4255,141200.0
2011-09-26 13:00:00,15.77,15.81,15.7,15.75,76400.0,11.4255,11.4545,11.3748,11.411,76400.0
2011-09-26 13:30:00,15.75,15.81,15.69,15.8,63600.0,11.411,11.4545,11.3675,11.4472,63600.0
2011-09-26 14:00:00,15.8,15.88,15.78,15.84,89600.0,11.4472,11.5052,11.4327,11.4762,89600.0
2011-09-26 14:30:00,15.84,16.03,15.8,16.0,257800.0,11.4762,11.6139,11.4472,11.5921,257800.0
2011-09-26 15:00:00,16.0,16.11,15.99,16.1,135400.0,11.5921,11.6718,11.5849,11.6646,135400.0
2011-09-26 15:30:00,16.1,16.21,16.07,16.19,249000.0,11.6646,11.7443,11.6428,11.7298,249000.0
2011-09-27 09:30:00,16.67,16.77,16.5,16.73,232200.0,12.0776,12.15,11.9544,12.121,232200.0
2011-09-27 10:00:00,16.7,16.81,16.66,16.81,222600.0,12.0993,12.179,12.0703,12.179,222600.0
2011-09-27 10:30:00,16.81,16.81,16.65,16.77,133200.0,12.179,12.179,12.0631,12.15,133200.0
2011-09-27 11:00:00,16.77,16.82,16.74,16.77,134400.0,12.15,12.1862,12.1283,12.15,134400.0
2011-09-27 11:30:00,16.77,16.89,16.77,16.86,94000.0,12.15,12.2369,12.15,12.2152,94000.0
2011-09-27 12:00:00,16.86,16.97,16.84,16.9,109400.0,12.2152,12.2949,12.2007,12.2442,109400.0
2011-09-27 12:30:00,16.89,16.94,16.79,16.93,139000.0,12.2369,12.2732,12.1645,12.2659,139000.0
2011-09-27 13:00:00,16.93,16.97,16.84,16.86,124600.0,12.2659,12.2949,12.2007,12.2152,124600.0
2011-09-27 13:30:00,16.86,16.92,16.82,16.88,82000.0,12.2152,12.2587,12.1862,12.2297,82000.0
2011-09-27 14:00:00,16.88,16.94,16.87,16.89,152800.0,12.2297,12.2732,12.2225,12.2369,152800.0
2011-09-27 14:30:00,16.89,16.96,16.89,16.9,264200.0,12.2369,12.2877,12.2369,12.2442,264200.0
2011-09-27 15:00:00,16.9,16.91,16.73,16.78,317400.0,12.2442,12.2514,12.121,12.1572,317400.0
2011-09-27 15:30:00,16.78,16.83,16.62,16.71,557200.0,12.1572,12.1935,12.0413,12.1065,557200.0
2011-09-28 09:30:00,16.71,16.73,16.6,16.72,163600.0,12.1065,12.121,12.0268,12.1138,163600.0
2011-09-28 10:00:00,16.72,16.72,16.56,16.66,311800.0,12.1138,12.1138,11.9979,12.0703,311800.0
2011-09-28 10:30:00,16.68,16.7,16.51,16.64,145000.0,12.0848,12.0993,11.9616,12.0558,145000.0
2011-09-28 11:00:00,16.64,16.64,16.5,16.52,162400.0,12.0558,12.0558,11.9544,11.9689,162400.0
2011-09-28 11:30:00,16.52,16.61,16.45,16.56,102600.0,11.9689,12.0341,11.9182,11.9979,102600.0
2011-09-28 12:00:00,16.56,16.58,16.39,16.5,78000.0,11.9979,12.0123,11.8747,11.9544,78000.0
2011-09-28 12:30:00,16.49,16.5,16.4,16.46,89800.0,11.9471,11.9544,11.8819,11.9254,89800.0
2011-09-28 13:00:00,16.45,16.46,16.29,16.32,77800.0,11.9182,11.9254,11.8022,11.824,77800.0
2011-09-28 13:30:00,16.32,16.41,16.27,16.33,303000.0,11.824,11.8892,11.7878,11.8312,303000.0
2011-09-28 14:00:00,16.33,16.33,16.16,16.21,286800.0,11.8312,11.8312,11.7081,11.7443,286800.0
2011-09-28 14:30:00,16.21,16.3,16.18,16.29,187000.0,11.7443,11.8095,11.7225,11.8022,187000.0
2011-09-28 15:00:00,16.29,16.37,16.25,16.26,181800.0,11.8022,11.8602,11.7733,11.7805,181800.0
2011-09-28 15:30:00,16.26,16.27,16.13,16.14,665200.0,11.7805,11.7878,11.6863,11.6936,665200.0
2011-09-29 09:30:00,16.52,16.52,16.24,16.34,131800.0,11.9689,11.9689,11.766,11.8385,131800.0
2011-09-29 10:00:00,16.34,16.35,16.06,16.07,101800.0,11.8385,11.8457,11.6356,11.6428,101800.0
2011-09-29 10:30:00,16.06,16.08,15.94,16.05,96600.0,11.6356,11.6501,11.5487,11.6284,96600.0
2011-09-29 11:00:00,16.08,16.17,16.05,16.17,63400.0,11.6501,11.7153,11.6284,11.7153,63400.0
2011-09-29 11:30:00,16.15,16.25,16.13,16.18,55400.0,11.7008,11.7733,11.6863,11.7225,55400.0
2011-09-29 12:00:00,16.19,16.24,16.1,16.11,45000.0,11.7298,11.766,11.6646,11.6718,45000.0
2011-09-29 12:30:00,16.11,16.16,15.99,16.14,180800.0,11.6718,11.7081,11.5849,11.6936,180800.0
2011-09-29 13:00:00,16.14,16.19,16.1,16.1,139600.0,11.6936,11.7298,11.6646,11.6646,139600.0
2011-09-29 13:30:00,16.1,16.12,15.94,16.02,215000.0,11.6646,11.6791,11.5487,11.6066,215000.0
2011-09-29 14:00:00,16.02,16.05,15.81,16.02,224400.0,11.6066,11.6284,11.4545,11.6066,224400.0
2011-09-29 14:30:00,16.03,16.08,15.96,16.06,200800.0,11.6139,11.6501,11.5632,11.6356,200800.0
2011-09-29 15:00:00,16.06,16.1,15.97,16.07,316600.0,11.6356,11.6646,11.5704,11.6428,316600.0
2011-09-29 15:30:00,16.08,16.35,16.06,16.34,510400.0,11.6501,11.8457,11.6356,11.8385,510400.0
2011-09-30 09:30:00,16.03,16.09,15.74,15.76,256600.0,11.6139,11.6573,11.4038,11.4183,256600.0
2011-09-30 10:00:00,15.74,16.1,15.73,15.9,308800.0,11.4038,11.6646,11.3965,11.5197,308800.0
2011-09-30 10:30:00,15.9,15.9,15.68,15.75,283600.0,11.5197,11.5197,11.3603,11.411,283600.0
2011-09-30 11:00:00,15.76,15.98,15.74,15.85,165200.0,11.4183,11.5776,11.4038,11.4835,165200.0
2011-09-30 11:30:00,15.85,15.93,15.74,15.76,76400.0,11.4835,11.5414,11.4038,11.4183,76400.0
2011-09-30 12:00:00,15.76,15.81,15.63,15.65,109200.0,11.4183,11.4545,11.3241,11.3386,109200.0
2011-09-30 12:30:00,15.65,15.68,15.59,15.61,113400.0,11.3386,11.3603,11.2951,11.3096,113400.0
2011-09-30 13:00:00,15.6,15.64,15.55,15.63,142200.0,11.3023,11.3313,11.2661,11.3241,142200.0
2011-09-30 13:30:00,15.63,15.68,15.6,15.6,93600.0,11.3241,11.3603,11.3023,11.3023,93600.0
2011-09-30 14:00:00,15.6,15.61,15.45,15.47,125600.0,11.3023,11.3096,11.1937,11.2081,125600.0
2011-09-30 14:30:00,15.47,15.59,15.46,15.55,150400.0,11.2081,11.2951,11.2009,11.2661,150400.0
2011-09-30 15:00:00,15.55,15.64,15.49,15.49,227200.0,11.2661,11.3313,11.2226,11.2226,227200.0
2011-09-30 15:30:00,15.49,15.52,15.38,15.4,442200.0,11.2226,11.2444,11.1429,11.1574,442200.0
2011-10-03 09:30:00,15.39,15.49,15.01,15.2,542000.0,11.1502,11.2226,10.8749,11.0125,542000.0
2011-10-03 10:00:00,15.19,15.81,15.16,15.62,565200.0,11.0053,11.4545,10.9835,11.3168,565200.0
2011-10-03 10:30:00,15.63,15.63,15.39,15.41,222600.0,11.3241,11.3241,11.1502,11.1647,222600.0
2011-10-03 11:00:00,15.41,15.48,15.34,15.42,226200.0,11.1647,11.2154,11.114,11.1719,226200.0
2011-10-03 11:30:00,15.42,15.49,15.35,15.44,209000.0,11.1719,11.2226,11.1212,11.1864,209000.0
2011-10-03 12:00:00,15.43,15.43,15.2,15.22,154600.0,11.1792,11.1792,11.0125,11.027,154600.0
2011-10-03 12:30:00,15.23,15.25,15.08,15.09,169800.0,11.0343,11.0488,10.9256,10.9328,169800.0
2011-10-03 13:00:00,15.09,15.1,14.8,14.83,262600.0,10.9328,10.9401,10.7227,10.7445,262600.0
2011-10-03 13:30:00,14.84,14.85,14.61,14.66,494000.0,10.7517,10.7589,10.5851,10.6213,494000.0
2011-10-03 14:00:00,14.67,14.74,14.56,14.58,317600.0,10.6285,10.6793,10.5488,10.5633,317600.0
2011-10-03 14:30:00,14.56,14.63,14.54,14.63,319600.0,10.5488,10.5996,10.5344,10.5996,319600.0
2011-10-03 15:00:00,14.63,14.72,14.6,14.61,292200.0,10.5996,10.6648,10.5778,10.5851,292200.0
2011-10-03 15:30:00,14.61,14.75,14.58,14.61,833200.0,10.5851,10.6865,10.5633,10.5851,833200.0
2011-10-04 09:30:00,14.41,14.52,14.27,14.42,554600.0,10.4402,10.5199,10.3387,10.4474,554600.0
2011-10-04 10:00:00,14.45,14.65,14.29,14.51,409800.0,10.4691,10.614,10.3532,10.5126,409800.0
2011-10-04 10:30:00,14.51,14.67,14.48,14.62,371200.0,10.5126,10.6285,10.4909,10.5923,371200.0
2011-10-04 11:00:00,14.62,14.74,14.58,14.65,177800.0,10.5923,10.6793,10.5633,10.614,177800.0
2011-10-04 11:30:00,14.67,14.77,14.58,14.77,154000.0,10.6285,10.701,10.5633,10.701,154000.0
2011-10-04 12:00:00,14.77,14.85,14.74,14.74,245600.0,10.701,10.7589,10.6793,10.6793,245600.0
2011-10-04 12:30:00,14.74,14.85,14.72,14.76,154200.0,10.6793,10.7589,10.6648,10.6937,154200.0
2011-10-04 13:00:00,14.76,14.82,14.68,14.7,210000.0,10.6937,10.7372,10.6358,10.6503,210000.0
2011-10-04 13:30:00,14.7,14.71,14.54,14.55,183600.0,10.6503,10.6575,10.5344,10.5416,183600.0
2011-10-04 14:00:00,14.55,14.6,14.49,14.51,270600.0,10.5416,10.5778,10.4981,10.5126,270600.0
2011-10-04 14:30:00,14.51,14.7,14.49,14.51,392200.0,10.5126,10.6503,10.4981,10.5126,392200.0
2011-10-04 15:00:00,14.51,14.71,14.46,14.65,533800.0,10.5126,10.6575,10.4764,10.614,533800.0
2011-10-04 15:30:00,14.67,15.15,14.67,15.14,470000.0,10.6285,10.9763,10.6285,10.9691,470000.0
2011-10-05 09:30:00,15.18,15.21,14.93,14.96,125800.0,10.998,11.0198,10.8169,10.8386,125800.0
2011-10-05 10:00:00,14.97,15.27,14.97,15.18,156600.0,10.8459,11.0632,10.8459,10.998,156600.0
2011-10-05 10:30:00,15.2,15.34,15.18,15.33,49200.0,11.0125,11.114,10.998,11.1067,49200.0
2011-10-05 11:00:00,15.31,15.33,15.14,15.21,101000.0,11.0922,11.1067,10.9691,11.0198,101000.0
2011-10-05 11:30:00,15.19,15.27,15.13,15.17,98000.0,11.0053,11.0632,10.9618,10.9908,98000.0
2011-10-05 12:00:00,15.17,15.22,14.88,14.89,110000.0,10.9908,11.027,10.7807,10.7879,110000.0
2011-10-05 12:30:00,14.89,14.95,14.87,14.93,79400.0,10.7879,10.8314,10.7734,10.8169,79400.0
2011-10-05 13:00:00,14.94,15.04,14.93,15.04,122000.0,10.8242,10.8966,10.8169,10.8966,122000.0
2011-10-05 13:30:00,15.04,15.05,15.0,15.03,308600.0,10.8966,10.9039,10.8676,10.8894,308600.0
2011-10-05 14:00:00,15.04,15.05,14.99,15.01,301400.0,10.8966,10.9039,10.8604,10.8749,301400.0
2011-10-05 14:30:00,15.02,15.03,14.92,15.03,284800.0,10.8821,10.8894,10.8097,10.8894,284800.0
2011-10-05 15:00:00,15.03,15.06,14.93,15.04,219800.0,10.8894,10.9111,10.8169,10.8966,219800.0
2011-10-05 15:30:00,15.04,15.06,14.95,14.99,872200.0,10.8966,10.9111,10.8314,10.8604,872200.0
2011-10-06 09:30:00,15.02,15.25,14.84,14.87,177000.0,10.8821,11.0488,10.7517,10.7734,177000.0
2011-10-06 10:00:00,14.87,15.22,14.83,15.19,214800.0,10.7734,11.027,10.7445,11.0053,214800.0
2011-10-06 10:30:00,15.2,15.31,15.1,15.15,160600.0,11.0125,11.0922,10.9401,10.9763,160600.0
2011-10-06 11:00:00,15.15,15.43,15.15,15.28,314600.0,10.9763,11.1792,10.9763,11.0705,314600.0
2011-10-06 11:30:00,15.29,15.46,15.29,15.45,235800.0,11.0777,11.2009,11.0777,11.1937,235800.0
2011-10-06 12:00:00,15.46,15.63,15.45,15.59,151200.0,11.2009,11.3241,11.1937,11.2951,151200.0
2011-10-06 12:30:00,15.59,15.59,15.52,15.53,139800.0,11.2951,11.2951,11.2444,11.2516,139800.0
2011-10-06 13:00:00,15.52,15.55,15.43,15.44,306400.0,11.2444,11.2661,11.1792,11.1864,306400.0
2011-10-06 13:30:00,15.43,15.53,15.41,15.52,280400.0,11.1792,11.2516,11.1647,11.2444,280400.0
2011-10-06 14:00:00,15.52,15.62,15.47,15.61,180800.0,11.2444,11.3168,11.2081,11.3096,180800.0
2011-10-06 14:30:00,15.61,15.61,15.51,15.54,268000.0,11.3096,11.3096,11.2371,11.2589,268000.0
2011-10-06 15:00:00,15.54,15.6,15.53,15.59,431600.0,11.2589,11.3023,11.2516,11.2951,431600.0
2011-10-06 15:30:00,15.58,15.69,15.56,15.68,868600.0,11.2878,11.3675,11.2733,11.3603,868600.0
2011-10-07 09:30:00,15.79,15.83,15.62,15.7,109200.0,11.44,11.469,11.3168,11.3748,109200.0
2011-10-07 10:00:00,15.69,15.85,15.62,15.73,230000.0,11.3675,11.4835,11.3168,11.3965,230000.0
2011-10-07 10:30:00,15.73,15.88,15.72,15.76,126400.0,11.3965,11.5052,11.3893,11.4183,126400.0
2011-10-07 11:00:00,15.75,15.8,15.63,15.7,197400.0,11.411,11.4472,11.3241,11.3748,197400.0
2011-10-07 11:30:00,15.71,15.76,15.63,15.75,96200.0,11.382,11.4183,11.3241,11.411,96200.0
2011-10-07 12:00:00,15.75,15.76,15.53,15.6,158800.0,11.411,11.4183,11.2516,11.3023,158800.0
2011-10-07 12:30:00,15.6,15.67,15.55,15.58,135200.0,11.3023,11.353,11.2661,11.2878,135200.0
2011-10-07 13:00:00,15.58,15.72,15.52,15.65,129200.0,11.2878,11.3893,11.2444,11.3386,129200.0
2011-10-07 13:30:00,15.63,15.63,15.52,15.61,40200.0,11.3241,11.3241,11.2444,11.3096,40200.0
2011-10-07 14:00:00,15.61,15.76,15.6,15.65,78000.0,11.3096,11.4183,11.3023,11.3386,78000.0
2011-10-07 14:30:00,15.65,15.73,15.6,15.67,125400.0,11.3386,11.3965,11.3023,11.353,125400.0
2011-10-07 15:00:00,15.68,15.88,15.65,15.87,122800.0,11.3603,11.5052,11.3386,11.4979,122800.0
2011-10-07 15:30:00,15.86,15.9,15.63,15.65,384600.0,11.4907,11.5197,11.3241,11.3386,384600.0
2011-10-10 09:30:00,15.9,16.1,15.87,16.1,126400.0,11.5197,11.6646,11.4979,11.6646,126400.0
2011-10-10 10:00:00,16.11,16.35,16.06,16.3,103400.0,11.6718,11.8457,11.6356,11.8095,103400.0
2011-10-10 10:30:00,16.3,16.42,16.28,16.37,211200.0,11.8095,11.8964,11.795,11.8602,211200.0
2011-10-10 11:00:00,16.36,16.36,16.28,16.3,192000.0,11.853,11.853,11.795,11.8095,192000.0
2011-10-10 11:30:00,16.29,16.31,16.24,16.25,110600.0,11.8022,11.8167,11.766,11.7733,110600.0
2011-10-10 12:00:00,16.24,16.32,16.21,16.27,203400.0,11.766,11.824,11.7443,11.7878,203400.0
2011-10-10 12:30:00,16.27,16.3,16.24,16.27,73400.0,11.7878,11.8095,11.766,11.7878,73400.0
2011-10-10 13:00:00,16.27,16.32,16.25,16.3,394000.0,11.7878,11.824,11.7733,11.8095,394000.0
2011-10-10 13:30:00,16.3,16.33,16.27,16.32,45400.0,11.8095,11.8312,11.7878,11.824,45400.0
2011-10-10 14:00:00,16.31,16.32,16.25,16.29,46600.0,11.8167,11.824,11.7733,11.8022,46600.0
2011-10-10 14:30:00,16.29,16.3,16.22,16.24,66800.0,11.8022,11.8095,11.7515,11.766,66800.0
2011-10-10 15:00:00,16.24,16.24,16.07,16.11,263600.0,11.766,11.766,11.6428,11.6718,263600.0
2011-10-10 15:30:00,16.11,16.27,16.07,16.26,535200.0,11.6718,11.7878,11.6428,11.7805,535200.0
2011-10-11 09:30:00,16.15,16.23,16.09,16.18,114800.0,11.7008,11.7588,11.6573,11.7225,114800.0
2011-10-11 10:00:00,16.18,16.18,16.09,16.17,150200.0,11.7225,11.7225,11.6573,11.7153,150200.0
2011-10-11 10:30:00,16.16,16.23,16.1,16.11,89400.0,11.7081,11.7588,11.6646,11.6718,89400.0
2011-10-11 11:00:00,16.11,16.13,15.98,16.0,116400.0,11.6718,11.6863,11.5776,11.5921,116400.0
2011-10-11 11:30:00,16.0,16.05,15.95,15.99,156800.0,11.5921,11.6284,11.5559,11.5849,156800.0
2011-10-11 12:00:00,15.97,16.01,15.96,15.99,99600.0,11.5704,11.5994,11.5632,11.5849,99600.0
2011-10-11 12:30:00,15.99,16.0,15.93,15.99,110200.0,11.5849,11.5921,11.5414,11.5849,110200.0
2011-10-11 13:00:00,16.0,16.02,15.93,15.99,129400.0,11.5921,11.6066,11.5414,11.5849,129400.0
2011-10-11 13:30:00,15.99,16.02,15.95,16.01,252200.0,11.5849,11.6066,11.5559,11.5994,252200.0
2011-10-11 14:00:00,16.01,16.02,15.9,15.9,144400.0,11.5994,11.6066,11.5197,11.5197,144400.0
2011-10-11 14:30:00,15.92,15.96,15.88,15.96,108600.0,11.5342,11.5632,11.5052,11.5632,108600.0
2011-10-11 15:00:00,15.97,16.07,15.97,15.99,203000.0,11.5704,11.6428,11.5704,11.5849,203000.0
2011-10-11 15:30:00,15.99,16.06,15.96,15.98,686600.0,11.5849,11.6356,11.5632,11.5776,686600.0
2011-10-12 09:30:00,16.26,16.42,16.15,16.25,432800.0,11.7805,11.8964,11.7008,11.7733,432800.0
2011-10-12 10:00:00,16.25,16.33,16.22,16.25,301600.0,11.7733,11.8312,11.7515,11.7733,301600.0
2011-10-12 10:30:00,16.25,16.34,16.24,16.27,229400.0,11.7733,11.8385,11.766,11.7878,229400.0
2011-10-12 11:00:00,16.27,16.33,16.24,16.25,521800.0,11.7878,11.8312,11.766,11.7733,521800.0
2011-10-12 11:30:00,16.25,16.4,16.25,16.36,1522600.0,11.7733,11.8819,11.7733,11.853,1522600.0
2011-10-12 12:00:00,16.36,16.36,16.31,16.33,542800.0,11.853,11.853,11.8167,11.8312,542800.0
2011-10-12 12:30:00,16.33,16.49,16.32,16.43,3339400.0,11.8312,11.9471,11.824,11.9037,3339400.0
2011-10-12 13:00:00,16.43,16.57,16.42,16.53,1772400.0,11.9037,12.0051,11.8964,11.9761,1772400.0
2011-10-12 13:30:00,16.53,16.74,16.52,16.72,303000.0,11.9761,12.1283,11.9689,12.1138,303000.0
2011-10-12 14:00:00,16.72,16.85,16.72,16.85,399600.0,12.1138,12.208,12.1138,12.208,399600.0
2011-10-12 14:30:00,16.85,16.96,16.74,16.75,306200.0,12.208,12.2877,12.1283,12.1355,306200.0
2011-10-12 15:00:00,16.75,16.84,16.67,16.82,395400.0,12.1355,12.2007,12.0776,12.1862,395400.0
2011-10-12 15:30:00,16.82,16.93,16.74,16.74,770800.0,12.1862,12.2659,12.1283,12.1283,770800.0
2011-10-13 09:30:00,16.97,17.75,16.97,17.71,856200.0,12.2949,12.86,12.2949,12.831,856200.0
2011-10-13 10:00:00,17.71,17.71,17.37,17.54,513000.0,12.831,12.831,12.5847,12.7079,513000.0
2011-10-13 10:30:00,17.54,17.63,17.28,17.28,299000.0,12.7079,12.7731,12.5195,12.5195,299000.0
2011-10-13 11:00:00,17.28,17.58,17.25,17.57,545600.0,12.5195,12.7369,12.4978,12.7296,545600.0
2011-10-13 11:30:00,17.57,17.83,17.55,17.68,422200.0,12.7296,12.918,12.7151,12.8093,422200.0
2011-10-13 12:00:00,17.67,17.7,17.5,17.5,224000.0,12.8021,12.8238,12.6789,12.6789,224000.0
2011-10-13 12:30:00,17.51,17.61,17.47,17.53,218600.0,12.6861,12.7586,12.6572,12.7006,218600.0
2011-10-13 13:00:00,17.53,17.72,17.46,17.7,279200.0,12.7006,12.8383,12.6499,12.8238,279200.0
2011-10-13 13:30:00,17.7,17.72,17.52,17.53,180200.0,12.8238,12.8383,12.6934,12.7006,180200.0
2011-10-13 14:00:00,17.52,17.68,17.52,17.61,274200.0,12.6934,12.8093,12.6934,12.7586,274200.0
2011-10-13 14:30:00,17.61,17.73,17.56,17.68,174400.0,12.7586,12.8455,12.7224,12.8093,174400.0
2011-10-13 15:00:00,17.68,17.84,17.67,17.79,459000.0,12.8093,12.9252,12.8021,12.889,459000.0
2011-10-13 15:30:00,17.79,17.88,17.71,17.83,1049000.0,12.889,12.9542,12.831,12.918,1049000.0
2011-10-14 09:30:00,18.05,18.35,17.89,18.29,459400.0,13.0774,13.2947,12.9615,13.2513,459400.0
2011-10-14 10:00:00,18.29,18.31,18.14,18.18,368600.0,13.2513,13.2657,13.1426,13.1716,368600.0
2011-10-14 10:30:00,18.18,18.24,18.17,18.21,367800.0,13.1716,13.215,13.1643,13.1933,367800.0
2011-10-14 11:00:00,18.21,18.33,18.2,18.28,298800.0,13.1933,13.2802,13.1861,13.244,298800.0
2011-10-14 11:30:00,18.28,18.34,18.2,18.2,251800.0,13.244,13.2875,13.1861,13.1861,251800.0
2011-10-14 12:00:00,18.2,18.23,18.11,18.16,322800.0,13.1861,13.2078,13.1208,13.1571,322800.0
2011-10-14 12:30:00,18.16,18.19,18.12,18.18,171600.0,13.1571,13.1788,13.1281,13.1716,171600.0
2011-10-14 13:00:00,18.18,18.2,18.12,18.13,124000.0,13.1716,13.1861,13.1281,13.1353,124000.0
2011-10-14 13:30:00,18.13,18.22,18.11,18.2,171400.0,13.1353,13.2005,13.1208,13.1861,171400.0
2011-10-14 14:00:00,18.21,18.22,18.16,18.22,143000.0,13.1933,13.2005,13.1571,13.2005,143000.0
2011-10-14 14:30:00,18.22,18.24,18.17,18.24,154000.0,13.2005,13.215,13.1643,13.215,154000.0
2011-10-14 15:00:00,18.23,18.29,18.21,18.26,215600.0,13.2078,13.2513,13.1933,13.2295,215600.0
2011-10-14 15:30:00,18.25,18.36,18.25,18.34,629800.0,13.2223,13.302,13.2223,13.2875,629800.0
2011-10-17 09:30:00,18.19,18.35,18.11,18.19,123400.0,13.1788,13.2947,13.1208,13.1788,123400.0
2011-10-17 10:00:00,18.19,18.21,18.08,18.09,115000.0,13.1788,13.1933,13.0991,13.1064,115000.0
2011-10-17 10:30:00,18.08,18.12,17.99,18.03,95400.0,13.0991,13.1281,13.0339,13.0629,95400.0
2011-10-17 11:00:00,18.01,18.14,18.0,18.12,94600.0,13.0484,13.1426,13.0412,13.1281,94600.0
2011-10-17 11:30:00,18.13,18.15,17.98,18.0,78800.0,13.1353,13.1498,13.0267,13.0412,78800.0
2011-10-17 12:00:00,17.99,18.04,17.92,17.99,99000.0,13.0339,13.0701,12.9832,13.0339,99000.0
2011-10-17 12:30:00,17.99,17.99,17.85,17.9,93400.0,13.0339,13.0339,12.9325,12.9687,93400.0
2011-10-17 13:00:00,17.9,17.97,17.88,17.94,126600.0,12.9687,13.0194,12.9542,12.9977,126600.0
2011-10-17 13:30:00,17.93,17.96,17.85,17.94,294200.0,12.9904,13.0122,12.9325,12.9977,294200.0
2011-10-17 14:00:00,17.93,17.96,17.91,17.93,231200.0,12.9904,13.0122,12.9759,12.9904,231200.0
2011-10-17 14:30:00,17.92,17.95,17.89,17.95,244400.0,12.9832,13.0049,12.9615,13.0049,244400.0
2011-10-17 15:00:00,17.95,18.0,17.86,17.89,283400.0,13.0049,13.0412,12.9397,12.9615,283400.0
2011-10-17 15:30:00,17.89,17.92,17.7,17.77,849800.0,12.9615,12.9832,12.8238,12.8745,849800.0
2011-10-18 09:30:00,17.79,17.88,17.3,17.33,230800.0,12.889,12.9542,12.534,12.5557,230800.0
2011-10-18 10:00:00,17.33,17.65,17.29,17.65,246200.0,12.5557,12.7876,12.5267,12.7876,246200.0
2011-10-18 10:30:00,17.67,17.76,17.61,17.74,113000.0,12.8021,12.8673,12.7586,12.8528,113000.0
2011-10-18 11:00:00,17.74,17.75,17.66,17.69,99200.0,12.8528,12.86,12.7948,12.8166,99200.0
2011-10-18 11:30:00,17.71,17.98,17.7,17.89,157800.0,12.831,13.0267,12.8238,12.9615,157800.0
2011-10-18 12:00:00,17.86,17.94,17.84,17.93,105400.0,12.9397,12.9977,12.9252,12.9904,105400.0
2011-10-18 12:30:00,17.93,18.11,17.93,18.03,112600.0,12.9904,13.1208,12.9904,13.0629,112600.0
2011-10-18 13:00:00,18.02,18.03,17.84,17.91,70800.0,13.0556,13.0629,12.9252,12.9759,70800.0
2011-10-18 13:30:00,17.9,17.95,17.88,17.9,61600.0,12.9687,13.0049,12.9542,12.9687,61600.0
2011-10-18 14:00:00,17.9,17.93,17.85,17.88,91600.0,12.9687,12.9904,12.9325,12.9542,91600.0
2011-10-18 14:30:00,17.89,17.97,17.85,17.93,126600.0,12.9615,13.0194,12.9325,12.9904,126600.0
2011-10-18 15:00:00,17.93,18.29,17.93,18.11,380000.0,12.9904,13.2513,12.9904,13.1208,380000.0
2011-10-18 15:30:00,18.12,18.25,18.04,18.16,424800.0,13.1281,13.2223,13.0701,13.1571,424800.0
2011-10-19 09:30:00,18.15,18.3,18.0,18.16,95800.0,13.1498,13.2585,13.0412,13.1571,95800.0
2011-10-19 10:00:00,18.16,18.32,18.08,18.29,101200.0,13.1571,13.273,13.0991,13.2513,101200.0
2011-10-19 10:30:00,18.31,18.31,18.21,18.26,47600.0,13.2657,13.2657,13.1933,13.2295,47600.0
2011-10-19 11:00:00,18.25,18.27,18.05,18.1,142200.0,13.2223,13.2368,13.0774,13.1136,142200.0
2011-10-19 11:30:00,18.11,18.13,17.87,17.87,202000.0,13.1208,13.1353,12.947,12.947,202000.0
2011-10-19 12:00:00,17.87,18.07,17.87,18.06,140600.0,12.947,13.0919,12.947,13.0846,140600.0
2011-10-19 12:30:00,18.06,18.07,17.99,18.05,99800.0,13.0846,13.0919,13.0339,13.0774,99800.0
2011-10-19 13:00:00,18.04,18.2,18.04,18.13,59400.0,13.0701,13.1861,13.0701,13.1353,59400.0
2011-10-19 13:30:00,18.13,18.14,18.05,18.09,54600.0,13.1353,13.1426,13.0774,13.1064,54600.0
2011-10-19 14:00:00,18.09,18.12,17.89,17.89,139600.0,13.1064,13.1281,12.9615,12.9615,139600.0
2011-10-19 14:30:00,17.89,17.92,17.8,17.85,297400.0,12.9615,12.9832,12.8962,12.9325,297400.0
2011-10-19 15:00:00,17.85,17.86,17.72,17.75,494200.0,12.9325,12.9397,12.8383,12.86,494200.0
2011-10-19 15:30:00,17.75,17.89,17.72,17.79,645200.0,12.86,12.9615,12.8383,12.889,645200.0
2011-10-20 09:30:00,17.77,17.95,17.72,17.74,88800.0,12.8745,13.0049,12.8383,12.8528,88800.0
2011-10-20 10:00:00,17.75,18.08,17.75,18.02,225200.0,12.86,13.0991,12.86,13.0556,225200.0
2011-10-20 10:30:00,18.04,18.14,17.92,17.92,159400.0,13.0701,13.1426,12.9832,12.9832,159400.0
2011-10-20 11:00:00,17.9,17.9,17.77,17.83,100000.0,12.9687,12.9687,12.8745,12.918,100000.0
2011-10-20 11:30:00,17.83,17.9,17.81,17.84,177000.0,12.918,12.9687,12.9035,12.9252,177000.0
2011-10-20 12:00:00,17.84,17.86,17.72,17.79,107200.0,12.9252,12.9397,12.8383,12.889,107200.0
2011-10-20 12:30:00,17.8,17.93,17.8,17.9,116000.0,12.8962,12.9904,12.8962,12.9687,116000.0
2011-10-20 13:00:00,17.9,18.14,17.85,18.02,145400.0,12.9687,13.1426,12.9325,13.0556,145400.0
2011-10-20 13:30:00,18.03,18.06,17.91,18.0,146000.0,13.0629,13.0846,12.9759,13.0412,146000.0
2011-10-20 14:00:00,18.0,18.05,17.93,18.03,93600.0,13.0412,13.0774,12.9904,13.0629,93600.0
2011-10-20 14:30:00,18.03,18.27,18.02,18.21,132200.0,13.0629,13.2368,13.0556,13.1933,132200.0
2011-10-20 15:00:00,18.21,18.23,18.15,18.18,180600.0,13.1933,13.2078,13.1498,13.1716,180600.0
2011-10-20 15:30:00,18.18,18.32,18.17,18.28,358600.0,13.1716,13.273,13.1643,13.244,358600.0
2011-10-21 09:30:00,18.52,18.52,18.34,18.5,250000.0,13.4179,13.4179,13.2875,13.4034,250000.0
2011-10-21 10:00:00,18.5,18.8,18.45,18.76,174600.0,13.4034,13.6208,13.3672,13.5918,174600.0
2011-10-21 10:30:00,18.77,18.85,18.66,18.71,196200.0,13.599,13.657,13.5193,13.5556,196200.0
2011-10-21 11:00:00,18.71,18.77,18.67,18.77,278200.0,13.5556,13.599,13.5266,13.599,278200.0
2011-10-21 11:30:00,18.77,18.78,18.74,18.75,62200.0,13.599,13.6063,13.5773,13.5845,62200.0
2011-10-21 12:00:00,18.75,18.75,18.68,18.73,123200.0,13.5845,13.5845,13.5338,13.57,123200.0
2011-10-21 12:30:00,18.73,18.75,18.63,18.63,70400.0,13.57,13.5845,13.4976,13.4976,70400.0
2011-10-21 13:00:00,18.63,18.73,18.54,18.63,157200.0,13.4976,13.57,13.4324,13.4976,157200.0
2011-10-21 13:30:00,18.63,18.68,18.54,18.66,224000.0,13.4976,13.5338,13.4324,13.5193,224000.0
2011-10-21 14:00:00,18.66,18.83,18.63,18.77,132000.0,13.5193,13.6425,13.4976,13.599,132000.0
2011-10-21 14:30:00,18.77,18.79,18.71,18.79,90400.0,13.599,13.6135,13.5556,13.6135,90400.0
2011-10-21 15:00:00,18.8,18.88,18.75,18.8,260000.0,13.6208,13.6787,13.5845,13.6208,260000.0
2011-10-21 15:30:00,18.8,18.88,18.7,18.86,418800.0,13.6208,13.6787,13.5483,13.6642,418800.0
2011-10-24 09:30:00,18.85,19.1,18.71,19.03,298000.0,13.657,13.8381,13.5556,13.7874,298000.0
2011-10-24 10:00:00,19.04,19.23,18.96,19.09,293800.0,13.7946,13.9323,13.7367,13.8309,293800.0
2011-10-24 10:30:00,19.08,19.3,19.08,19.29,322000.0,13.8236,13.983,13.8236,13.9758,322000.0
2011-10-24 11:00:00,19.3,19.5,19.29,19.48,289600.0,13.983,14.1279,13.9758,14.1134,289600.0
2011-10-24 11:30:00,19.48,19.7,19.46,19.65,504000.0,14.1134,14.2728,14.0989,14.2366,504000.0
2011-10-24 12:00:00,19.65,19.66,19.43,19.45,417600.0,14.2366,14.2438,14.0772,14.0917,417600.0
2011-10-24 12:30:00,19.45,19.47,19.31,19.35,296800.0,14.0917,14.1062,13.9903,14.0192,296800.0
2011-10-24 13:00:00,19.34,19.48,19.27,19.39,501800.0,14.012,14.1134,13.9613,14.0482,501800.0
2011-10-24 13:30:00,19.39,19.57,19.31,19.31,524200.0,14.0482,14.1786,13.9903,13.9903,524200.0
2011-10-24 14:00:00,19.32,19.32,19.24,19.27,166000.0,13.9975,13.9975,13.9395,13.9613,166000.0
2011-10-24 14:30:00,19.28,19.32,19.23,19.32,165200.0,13.9685,13.9975,13.9323,13.9975,165200.0
2011-10-24 15:00:00,19.32,19.37,19.23,19.24,343200.0,13.9975,14.0337,13.9323,13.9395,343200.0
2011-10-24 15:30:00,19.24,19.3,19.18,19.3,938000.0,13.9395,13.983,13.8961,13.983,938000.0
2011-10-25 09:30:00,19.04,19.13,18.83,19.03,270400.0,13.8569,13.9224,13.7041,13.8496,270400.0
2011-10-25 10:00:00,19.05,19.05,18.85,19.03,582000.0,13.8642,13.8642,13.7186,13.8496,582000.0
2011-10-25 10:30:00,19.03,19.08,19.0,19.02,95400.0,13.8496,13.886,13.8278,13.8424,95400.0
2011-10-25 11:00:00,19.02,19.02,18.89,18.97,120800.0,13.8424,13.8424,13.7477,13.806,120800.0
2011-10-25 11:30:00,18.97,19.02,18.95,18.97,78600.0,13.806,13.8424,13.7914,13.806,78600.0
2011-10-25 12:00:00,18.97,19.13,18.96,19.12,119800.0,13.806,13.9224,13.7987,13.9151,119800.0
2011-10-25 12:30:00,19.12,19.18,18.98,18.98,109600.0,13.9151,13.9588,13.8132,13.8132,109600.0
2011-10-25 13:00:00,18.99,19.08,18.98,19.0,372600.0,13.8205,13.886,13.8132,13.8278,372600.0
2011-10-25 13:30:00,19.0,19.02,18.97,19.01,197600.0,13.8278,13.8424,13.806,13.8351,197600.0
2011-10-25 14:00:00,19.0,19.01,18.93,18.96,239600.0,13.8278,13.8351,13.7769,13.7987,239600.0
2011-10-25 14:30:00,18.97,19.0,18.93,18.99,144200.0,13.806,13.8278,13.7769,13.8205,144200.0
2011-10-25 15:00:00,18.99,19.01,18.86,18.89,222200.0,13.8205,13.8351,13.7259,13.7477,222200.0
2011-10-25 15:30:00,18.89,18.94,18.79,18.83,366200.0,13.7477,13.7841,13.675,13.7041,366200.0
2011-10-26 09:30:00,19.07,19.07,18.79,18.8,173000.0,13.8787,13.8787,13.675,13.6822,173000.0
2011-10-26 10:00:00,18.82,18.82,18.65,18.82,197400.0,13.6968,13.6968,13.5731,13.6968,197400.0
2011-10-26 10:30:00,18.79,18.86,18.55,18.63,78800.0,13.675,13.7259,13.5003,13.5585,78800.0
2011-10-26 11:00:00,18.64,18.78,18.61,18.72,140600.0,13.5658,13.6677,13.544,13.624,140600.0
2011-10-26 11:30:00,18.71,18.95,18.71,18.95,178200.0,13.6167,13.7914,13.6167,13.7914,178200.0
2011-10-26 12:00:00,18.94,18.98,18.79,18.85,904800.0,13.7841,13.8132,13.675,13.7186,904800.0
2011-10-26 12:30:00,18.85,18.86,18.79,18.79,161200.0,13.7186,13.7259,13.675,13.675,161200.0
2011-10-26 13:00:00,18.8,18.89,18.72,18.89,137000.0,13.6822,13.7477,13.624,13.7477,137000.0
2011-10-26 13:30:00,18.9,19.1,18.9,19.03,233200.0,13.755,13.9006,13.755,13.8496,233200.0
2011-10-26 14:00:00,19.04,19.1,19.02,19.04,191000.0,13.8569,13.9006,13.8424,13.8569,191000.0
2011-10-26 14:30:00,19.03,19.11,18.98,19.1,366400.0,13.8496,13.9079,13.8132,13.9006,366400.0
2011-10-26 15:00:00,19.1,19.22,19.09,19.2,349600.0,13.9006,13.9879,13.8933,13.9734,349600.0
2011-10-26 15:30:00,19.2,19.31,19.17,19.19,568400.0,13.9734,14.0534,13.9515,13.9661,568400.0
2011-10-27 09:30:00,19.67,19.96,19.54,19.55,164400.0,14.3154,14.5265,14.2208,14.2281,164400.0
2011-10-27 10:00:00,19.53,19.72,19.53,19.54,172200.0,14.2135,14.3518,14.2135,14.2208,172200.0
2011-10-27 10:30:00,19.56,19.57,19.41,19.54,89800.0,14.2354,14.2426,14.1262,14.2208,89800.0
2011-10-27 11:00:00,19.55,19.66,19.53,19.59,164000.0,14.2281,14.3081,14.2135,14.2572,164000.0
2011-10-27 11:30:00,19.6,19.8,19.6,19.8,101000.0,14.2645,14.41,14.2645,14.41,101000.0
2011-10-27 12:00:00,19.8,19.9,19.8,19.88,114600.0,14.41,14.4828,14.41,14.4682,114600.0
2011-10-27 12:30:00,19.88,19.92,19.81,19.84,193400.0,14.4682,14.4974,14.4173,14.4391,193400.0
2011-10-27 13:00:00,19.84,19.93,19.84,19.91,88400.0,14.4391,14.5046,14.4391,14.4901,88400.0
2011-10-27 13:30:00,19.93,19.97,19.9,19.96,118400.0,14.5046,14.5337,14.4828,14.5265,118400.0
2011-10-27 14:00:00,19.96,19.99,19.83,19.91,119200.0,14.5265,14.5483,14.4319,14.4901,119200.0
2011-10-27 14:30:00,19.91,19.97,19.84,19.91,121400.0,14.4901,14.5337,14.4391,14.4901,121400.0
2011-10-27 15:00:00,19.92,20.04,19.92,20.0,232200.0,14.4974,14.5847,14.4974,14.5556,232200.0
2011-10-27 15:30:00,20.0,20.0,19.69,19.74,518400.0,14.5556,14.5556,14.33,14.3664,518400.0
2011-10-28 09:30:00,19.59,19.78,19.46,19.59,155400.0,14.2572,14.3955,14.1626,14.2572,155400.0
2011-10-28 10:00:00,19.6,19.6,19.37,19.4,205200.0,14.2645,14.2645,14.0971,14.1189,205200.0
2011-10-28 10:30:00,19.42,19.54,19.31,19.31,130000.0,14.1335,14.2208,14.0534,14.0534,130000.0
2011-10-28 11:00:00,19.31,19.41,19.28,19.34,374000.0,14.0534,14.1262,14.0316,14.0752,374000.0
2011-10-28 11:30:00,19.33,19.34,19.17,19.18,164800.0,14.068,14.0752,13.9515,13.9588,164800.0
2011-10-28 12:00:00,19.18,19.18,19.06,19.08,104200.0,13.9588,13.9588,13.8715,13.886,104200.0
2011-10-28 12:30:00,19.07,19.25,19.04,19.25,98200.0,13.8787,14.0097,13.8569,14.0097,98200.0
2011-10-28 13:00:00,19.25,19.26,19.15,19.22,111000.0,14.0097,14.017,13.937,13.9879,111000.0
2011-10-28 13:30:00,19.22,19.24,19.16,19.21,194800.0,13.9879,14.0025,13.9442,13.9806,194800.0
2011-10-28 14:00:00,19.21,19.27,19.17,19.17,153200.0,13.9806,14.0243,13.9515,13.9515,153200.0
2011-10-28 14:30:00,19.17,19.18,19.02,19.02,158200.0,13.9515,13.9588,13.8424,13.8424,158200.0
2011-10-28 15:00:00,19.03,19.27,19.02,19.27,195200.0,13.8496,14.0243,13.8424,14.0243,195200.0
2011-10-28 15:30:00,19.26,19.28,19.16,19.17,491800.0,14.017,14.0316,13.9442,13.9515,491800.0
2011-10-31 09:30:00,18.88,19.0,18.83,18.93,117600.0,13.7405,13.8278,13.7041,13.7769,117600.0
2011-10-31 10:00:00,18.93,19.15,18.9,19.13,83000.0,13.7769,13.937,13.755,13.9224,83000.0
2011-10-31 10:30:00,19.13,19.13,19.02,19.03,108600.0,13.9224,13.9224,13.8424,13.8496,108600.0
2011-10-31 11:00:00,19.03,19.09,18.97,19.0,72400.0,13.8496,13.8933,13.806,13.8278,72400.0
2011-10-31 11:30:00,19.0,19.22,19.0,19.1,106800.0,13.8278,13.9879,13.8278,13.9006,106800.0
2011-10-31 12:00:00,19.09,19.2,19.04,19.05,59400.0,13.8933,13.9734,13.8569,13.8642,59400.0
2011-10-31 12:30:00,19.05,19.12,19.02,19.05,82600.0,13.8642,13.9151,13.8424,13.8642,82600.0
2011-10-31 13:00:00,19.04,19.1,19.0,19.0,104800.0,13.8569,13.9006,13.8278,13.8278,104800.0
2011-10-31 13:30:00,19.02,19.13,19.02,19.06,107800.0,13.8424,13.9224,13.8424,13.8715,107800.0
2011-10-31 14:00:00,19.06,19.1,18.99,19.05,62000.0,13.8715,13.9006,13.8205,13.8642,62000.0
2011-10-31 14:30:00,19.04,19.07,18.95,18.99,150200.0,13.8569,13.8787,13.7914,13.8205,150200.0
2011-10-31 15:00:00,18.99,19.0,18.76,18.77,249400.0,13.8205,13.8278,13.6531,13.6604,249400.0
2011-10-31 15:30:00,18.77,18.9,18.75,18.76,491400.0,13.6604,13.755,13.6459,13.6531,491400.0
2011-11-01 09:30:00,18.16,18.5,17.88,18.49,379600.0,13.2165,13.4639,13.0127,13.4566,379600.0
2011-11-01 10:00:00,18.49,18.59,18.38,18.58,625600.0,13.4566,13.5294,13.3766,13.5221,625600.0
2011-11-01 10:30:00,18.58,18.69,18.53,18.56,274600.0,13.5221,13.6022,13.4857,13.5076,274600.0
2011-11-01 11:00:00,18.6,18.66,18.46,18.6,293400.0,13.5367,13.5804,13.4348,13.5367,293400.0
2011-11-01 11:30:00,18.6,18.61,18.4,18.42,137800.0,13.5367,13.544,13.3911,13.4057,137800.0
2011-11-01 12:00:00,18.41,18.49,18.34,18.47,173200.0,13.3984,13.4566,13.3475,13.4421,173200.0
2011-11-01 12:30:00,18.46,18.56,18.37,18.37,111200.0,13.4348,13.5076,13.3693,13.3693,111200.0
2011-11-01 13:00:00,18.37,18.57,18.36,18.52,294400.0,13.3693,13.5149,13.362,13.4785,294400.0
2011-11-01 13:30:00,18.53,18.71,18.5,18.65,317400.0,13.4857,13.6167,13.4639,13.5731,317400.0
2011-11-01 14:00:00,18.64,18.7,18.54,18.68,264800.0,13.5658,13.6095,13.493,13.5949,264800.0
2011-11-01 14:30:00,18.67,18.81,18.64,18.72,240600.0,13.5876,13.6895,13.5658,13.624,240600.0
2011-11-01 15:00:00,18.72,18.76,18.61,18.75,256000.0,13.624,13.6531,13.544,13.6459,256000.0
2011-11-01 15:30:00,18.76,18.87,18.68,18.8,856800.0,13.6531,13.7332,13.5949,13.6822,856800.0
2011-11-02 09:30:00,19.15,19.15,18.86,18.93,295800.0,13.937,13.937,13.7259,13.7769,295800.0
2011-11-02 10:00:00,18.95,19.05,18.9,18.93,190000.0,13.7914,13.8642,13.755,13.7769,190000.0
2011-11-02 10:30:00,18.93,19.18,18.9,19.08,190400.0,13.7769,13.9588,13.755,13.886,190400.0
2011-11-02 11:00:00,19.08,19.11,19.03,19.04,73600.0,13.886,13.9079,13.8496,13.8569,73600.0
2011-11-02 11:30:00,19.05,19.06,18.9,18.91,69400.0,13.8642,13.8715,13.755,13.7623,69400.0
2011-11-02 12:00:00,18.91,19.05,18.91,19.0,116400.0,13.7623,13.8642,13.7623,13.8278,116400.0
2011-11-02 12:30:00,19.01,19.11,18.83,18.83,144600.0,13.8351,13.9079,13.7041,13.7041,144600.0
2011-11-02 13:00:00,18.83,18.86,18.67,18.72,183000.0,13.7041,13.7259,13.5876,13.624,183000.0
2011-11-02 13:30:00,18.72,18.83,18.64,18.66,159400.0,13.624,13.7041,13.5658,13.5804,159400.0
2011-11-02 14:00:00,18.65,18.68,18.59,18.61,275600.0,13.5731,13.5949,13.5294,13.544,275600.0
2011-11-02 14:30:00,18.61,18.77,18.59,18.75,161600.0,13.544,13.6604,13.5294,13.6459,161600.0
2011-11-02 15:00:00,18.75,18.84,18.68,18.74,307400.0,13.6459,13.7114,13.5949,13.6386,307400.0
2011-11-02 15:30:00,18.74,18.8,18.58,18.64,642200.0,13.6386,13.6822,13.5221,13.5658,642200.0
2011-11-03 09:30:00,18.98,19.15,18.5,18.55,212400.0,13.8132,13.937,13.4639,13.5003,212400.0
2011-11-03 10:00:00,18.54,18.6,18.43,18.6,221200.0,13.493,13.5367,13.413,13.5367,221200.0
2011-11-03 10:30:00,18.61,18.82,18.59,18.68,128400.0,13.544,13.6968,13.5294,13.5949,128400.0
2011-11-03 11:00:00,18.68,18.86,18.64,18.84,160400.0,13.5949,13.7259,13.5658,13.7114,160400.0
2011-11-03 11:30:00,18.85,18.89,18.74,18.74,172400.0,13.7186,13.7477,13.6386,13.6386,172400.0
2011-11-03 12:00:00,18.74,18.8,18.65,18.74,246000.0,13.6386,13.6822,13.5731,13.6386,246000.0
2011-11-03 12:30:00,18.74,18.92,18.72,18.92,305400.0,13.6386,13.7696,13.624,13.7696,305400.0
2011-11-03 13:00:00,18.92,18.94,18.88,18.93,129200.0,13.7696,13.7841,13.7405,13.7769,129200.0
2011-11-03 13:30:00,18.93,18.98,18.88,18.89,146400.0,13.7769,13.8132,13.7405,13.7477,146400.0
2011-11-03 14:00:00,18.9,19.04,18.87,18.96,194800.0,13.755,13.8569,13.7332,13.7987,194800.0
2011-11-03 14:30:00,18.96,19.01,18.93,18.99,90000.0,13.7987,13.8351,13.7769,13.8205,90000.0
2011-11-03 15:00:00,18.98,19.04,18.97,19.0,193200.0,13.8132,13.8569,13.806,13.8278,193200.0
2011-11-03 15:30:00,19.0,19.09,18.98,19.0,666600.0,13.8278,13.8933,13.8132,13.8278,666600.0
2011-11-04 09:30:00,18.88,19.0,18.77,18.77,74000.0,13.7405,13.8278,13.6604,13.6604,74000.0
2011-11-04 10:00:00,18.77,18.83,18.67,18.72,177600.0,13.6604,13.7041,13.5876,13.624,177600.0
2011-11-04 10:30:00,18.73,18.82,18.6,18.74,117800.0,13.6313,13.6968,13.5367,13.6386,117800.0
2011-11-04 11:00:00,18.75,18.81,18.65,18.74,158000.0,13.6459,13.6895,13.5731,13.6386,158000.0
2011-11-04 11:30:00,18.74,18.82,18.73,18.77,176600.0,13.6386,13.6968,13.6313,13.6604,176600.0
2011-11-04 12:00:00,18.78,18.91,18.75,18.85,139600.0,13.6677,13.7623,13.6459,13.7186,139600.0
2011-11-04 12:30:00,18.84,18.85,18.69,18.81,81000.0,13.7114,13.7186,13.6022,13.6895,81000.0
2011-11-04 13:00:00,18.8,18.89,18.79,18.88,96000.0,13.6822,13.7477,13.675,13.7405,96000.0
2011-11-04 13:30:00,18.89,19.0,18.88,18.97,188400.0,13.7477,13.8278,13.7405,13.806,188400.0
2011-11-04 14:00:00,18.98,19.02,18.98,18.99,171800.0,13.8132,13.8424,13.8132,13.8205,171800.0
2011-11-04 14:30:00,19.0,19.0,18.93,18.98,153600.0,13.8278,13.8278,13.7769,13.8132,153600.0
2011-11-04 15:00:00,18.98,18.99,18.89,18.93,107200.0,13.8132,13.8205,13.7477,13.7769,107200.0
2011-11-04 15:30:00,18.93,19.02,18.93,19.0,565800.0,13.7769,13.8424,13.7769,13.8278,565800.0
2011-11-07 09:30:00,18.97,19.05,18.93,18.95,174400.0,13.806,13.8642,13.7769,13.7914,174400.0
2011-11-07 10:00:00,18.98,19.04,18.89,19.02,311400.0,13.8132,13.8569,13.7477,13.8424,311400.0
2011-11-07 10:30:00,19.02,19.02,18.8,18.83,160200.0,13.8424,13.8424,13.6822,13.7041,160200.0
2011-11-07 11:00:00,18.82,18.93,18.81,18.85,93200.0,13.6968,13.7769,13.6895,13.7186,93200.0
2011-11-07 11:30:00,18.86,18.92,18.82,18.88,67600.0,13.7259,13.7696,13.6968,13.7405,67600.0
2011-11-07 12:00:00,18.88,18.89,18.68,18.72,139600.0,13.7405,13.7477,13.5949,13.624,139600.0
2011-11-07 12:30:00,18.72,18.76,18.7,18.72,140800.0,13.624,13.6531,13.6095,13.624,140800.0
2011-11-07 13:00:00,18.73,18.75,18.64,18.68,125800.0,13.6313,13.6459,13.5658,13.5949,125800.0
2011-11-07 13:30:00,18.69,18.79,18.68,18.79,185400.0,13.6022,13.675,13.5949,13.675,185400.0
2011-11-07 14:00:00,18.79,18.83,18.71,18.72,542600.0,13.675,13.7041,13.6167,13.624,542600.0
2011-11-07 14:30:00,18.72,18.76,18.65,18.76,190400.0,13.624,13.6531,13.5731,13.6531,190400.0
2011-11-07 15:00:00,18.76,18.77,18.72,18.72,386000.0,13.6531,13.6604,13.624,13.624,386000.0
2011-11-07 15:30:00,18.72,18.75,18.68,18.73,790600.0,13.624,13.6459,13.5949,13.6313,790600.0
2011-11-08 09:30:00,18.84,18.96,18.82,18.87,135000.0,13.7114,13.7987,13.6968,13.7332,135000.0
2011-11-08 10:00:00,18.88,18.89,18.53,18.6,307400.0,13.7405,13.7477,13.4857,13.5367,307400.0
2011-11-08 10:30:00,18.6,18.7,18.52,18.58,90400.0,13.5367,13.6095,13.4785,13.5221,90400.0
2011-11-08 11:00:00,18.58,18.65,18.32,18.4,230000.0,13.5221,13.5731,13.3329,13.3911,230000.0
2011-11-08 11:30:00,18.4,18.48,18.37,18.46,172800.0,13.3911,13.4494,13.3693,13.4348,172800.0
2011-11-08 12:00:00,18.47,18.64,18.42,18.54,162400.0,13.4421,13.5658,13.4057,13.493,162400.0
2011-11-08 12:30:00,18.55,18.59,18.46,18.49,183600.0,13.5003,13.5294,13.4348,13.4566,183600.0
2011-11-08 13:00:00,18.5,18.54,18.42,18.53,72800.0,13.4639,13.493,13.4057,13.4857,72800.0
2011-11-08 13:30:00,18.53,18.63,18.48,18.57,390400.0,13.4857,13.5585,13.4494,13.5149,390400.0
2011-11-08 14:00:00,18.59,18.62,18.5,18.6,430200.0,13.5294,13.5512,13.4639,13.5367,430200.0
2011-11-08 14:30:00,18.6,18.74,18.59,18.72,628400.0,13.5367,13.6386,13.5294,13.624,628400.0
2011-11-08 15:00:00,18.73,18.98,18.68,18.96,262600.0,13.6313,13.8132,13.5949,13.7987,262600.0
2011-11-08 15:30:00,18.97,19.19,18.97,19.1,654000.0,13.806,13.9661,13.806,13.9006,654000.0
2011-11-09 09:30:00,18.71,18.9,18.62,18.63,199800.0,13.6167,13.755,13.5512,13.5585,199800.0
2011-11-09 10:00:00,18.63,18.65,18.56,18.58,161000.0,13.5585,13.5731,13.5076,13.5221,161000.0
2011-11-09 10:30:00,18.59,18.61,18.48,18.57,191000.0,13.5294,13.544,13.4494,13.5149,191000.0
2011-11-09 11:00:00,18.59,18.68,18.57,18.65,89200.0,13.5294,13.5949,13.5149,13.5731,89200.0
2011-11-09 11:30:00,18.65,18.72,18.63,18.67,106400.0,13.5731,13.624,13.5585,13.5876,106400.0
2011-11-09 12:00:00,18.67,18.68,18.55,18.57,68200.0,13.5876,13.5949,13.5003,13.5149,68200.0
2011-11-09 12:30:00,18.57,18.62,18.54,18.62,64200.0,13.5149,13.5512,13.493,13.5512,64200.0
2011-11-09 13:00:00,18.63,18.67,18.53,18.56,47800.0,13.5585,13.5876,13.4857,13.5076,47800.0
2011-11-09 13:30:00,18.55,18.57,18.45,18.48,124600.0,13.5003,13.5149,13.4275,13.4494,124600.0
2011-11-09 14:00:00,18.48,18.5,18.38,18.43,326600.0,13.4494,13.4639,13.3766,13.413,326600.0
2011-11-09 14:30:00,18.42,18.48,18.39,18.42,237600.0,13.4057,13.4494,13.3839,13.4057,237600.0
2011-11-09 15:00:00,18.42,18.5,18.41,18.45,225400.0,13.4057,13.4639,13.3984,13.4275,225400.0
2011-11-09 15:30:00,18.45,18.5,18.38,18.44,458200.0,13.4275,13.4639,13.3766,13.4202,458200.0
2011-11-10 09:30:00,18.78,18.84,18.47,18.47,106600.0,13.6677,13.7114,13.4421,13.4421,106600.0
2011-11-10 10:00:00,18.46,18.55,18.38,18.4,343400.0,13.4348,13.5003,13.3766,13.3911,343400.0
2011-11-10 10:30:00,18.41,18.42,18.26,18.35,88800.0,13.3984,13.4057,13.2892,13.3547,88800.0
2011-11-10 11:00:00,18.34,18.48,18.31,18.45,129400.0,13.3475,13.4494,13.3256,13.4275,129400.0
2011-11-10 11:30:00,18.46,18.65,18.43,18.64,369400.0,13.4348,13.5731,13.413,13.5658,369400.0
2011-11-10 12:00:00,18.63,18.65,18.54,18.54,144200.0,13.5585,13.5731,13.493,13.493,144200.0
2011-11-10 12:30:00,18.55,18.56,18.46,18.55,182000.0,13.5003,13.5076,13.4348,13.5003,182000.0
2011-11-10 13:00:00,18.55,18.58,18.45,18.45,202400.0,13.5003,13.5221,13.4275,13.4275,202400.0
2011-11-10 13:30:00,18.45,18.58,18.45,18.55,126200.0,13.4275,13.5221,13.4275,13.5003,126200.0
2011-11-10 14:00:00,18.53,18.55,18.37,18.39,403200.0,13.4857,13.5003,13.3693,13.3839,403200.0
2011-11-10 14:30:00,18.39,18.42,18.27,18.27,122200.0,13.3839,13.4057,13.2965,13.2965,122200.0
2011-11-10 15:00:00,18.28,18.45,18.28,18.43,180200.0,13.3038,13.4275,13.3038,13.413,180200.0
2011-11-10 15:30:00,18.43,18.49,18.37,18.43,528600.0,13.413,13.4566,13.3693,13.413,528600.0
2011-11-11 09:30:00,18.58,18.88,18.54,18.86,143800.0,13.5221,13.7405,13.493,13.7259,143800.0
2011-11-11 10:00:00,18.88,19.04,18.83,18.92,370800.0,13.7405,13.8569,13.7041,13.7696,370800.0
2011-11-11 10:30:00,18.95,19.19,18.92,19.1,445000.0,13.7914,13.9661,13.7696,13.9006,445000.0
2011-11-11 11:00:00,19.1,19.23,19.05,19.08,473600.0,13.9006,13.9952,13.8642,13.886,473600.0
2011-11-11 11:30:00,19.1,19.15,19.04,19.1,173800.0,13.9006,13.937,13.8569,13.9006,173800.0
2011-11-11 12:00:00,19.09,19.1,19.0,19.01,428800.0,13.8933,13.9006,13.8278,13.8351,428800.0
2011-11-11 12:30:00,19.02,19.05,18.97,19.0,301600.0,13.8424,13.8642,13.806,13.8278,301600.0
2011-11-11 13:00:00,19.0,19.06,18.96,18.99,289800.0,13.8278,13.8715,13.7987,13.8205,289800.0
2011-11-11 13:30:00,18.99,19.06,18.99,19.05,253800.0,13.8205,13.8715,13.8205,13.8642,253800.0
2011-11-11 14:00:00,19.05,19.08,19.02,19.08,205800.0,13.8642,13.886,13.8424,13.886,205800.0
2011-11-11 14:30:00,19.08,19.08,19.0,19.02,200600.0,13.886,13.886,13.8278,13.8424,200600.0
2011-11-11 15:00:00,19.02,19.04,19.0,19.01,271000.0,13.8424,13.8569,13.8278,13.8351,271000.0
2011-11-11 15:30:00,19.01,19.09,19.0,19.07,566000.0,13.8351,13.8933,13.8278,13.8787,566000.0
2011-11-14 09:30:00,18.99,19.21,18.95,19.17,101200.0,13.8205,13.9806,13.7914,13.9515,101200.0
2011-11-14 10:00:00,19.17,19.3,19.17,19.23,175600.0,13.9515,14.0461,13.9515,13.9952,175600.0
2011-11-14 10:30:00,19.23,19.25,19.05,19.18,156800.0,13.9952,14.0097,13.8642,13.9588,156800.0
2011-11-14 11:00:00,19.18,19.33,19.18,19.27,196600.0,13.9588,14.068,13.9588,14.0243,196600.0
2011-11-14 11:30:00,19.27,19.34,19.19,19.23,105800.0,14.0243,14.0752,13.9661,13.9952,105800.0
2011-11-14 12:00:00,19.23,19.28,19.12,19.13,137000.0,13.9952,14.0316,13.9151,13.9224,137000.0
2011-11-14 12:30:00,19.14,19.18,19.1,19.15,135200.0,13.9297,13.9588,13.9006,13.937,135200.0
2011-11-14 13:00:00,19.15,19.17,19.06,19.17,94000.0,13.937,13.9515,13.8715,13.9515,94000.0
2011-11-14 13:30:00,19.17,19.22,19.08,19.11,110400.0,13.9515,13.9879,13.886,13.9079,110400.0
2011-11-14 14:00:00,19.11,19.15,19.08,19.08,130800.0,13.9079,13.937,13.886,13.886,130800.0
2011-11-14 14:30:00,19.08,19.1,18.97,18.98,151600.0,13.886,13.9006,13.806,13.8132,151600.0
2011-11-14 15:00:00,18.97,19.08,18.97,19.07,161800.0,13.806,13.886,13.806,13.8787,161800.0
2011-11-14 15:30:00,19.07,19.18,19.05,19.15,354400.0,13.8787,13.9588,13.8642,13.937,354400.0
2011-11-15 09:30:00,19.07,19.47,19.07,19.42,223000.0,13.8787,14.1699,13.8787,14.1335,223000.0
2011-11-15 10:00:00,19.4,19.42,19.23,19.24,489200.0,14.1189,14.1335,13.9952,14.0025,489200.0
2011-11-15 10:30:00,19.23,19.26,19.03,19.03,199800.0,13.9952,14.017,13.8496,13.8496,199800.0
2011-11-15 11:00:00,19.02,19.04,18.9,18.92,160000.0,13.8424,13.8569,13.755,13.7696,160000.0
2011-11-15 11:30:00,18.92,18.92,18.73,18.81,244000.0,13.7696,13.7696,13.6313,13.6895,244000.0
2011-11-15 12:00:00,18.82,19.25,18.82,19.18,274600.0,13.6968,14.0097,13.6968,13.9588,274600.0
2011-11-15 12:30:00,19.18,19.2,19.07,19.14,216400.0,13.9588,13.9734,13.8787,13.9297,216400.0
2011-11-15 13:00:00,19.14,19.18,19.08,19.13,170200.0,13.9297,13.9588,13.886,13.9224,170200.0
2011-11-15 13:30:00,19.13,19.24,19.12,19.22,136000.0,13.9224,14.0025,13.9151,13.9879,136000.0
2011-11-15 14:00:00,19.23,19.23,19.15,19.15,166000.0,13.9952,13.9952,13.937,13.937,166000.0
2011-11-15 14:30:00,19.15,19.18,19.13,19.15,91400.0,13.937,13.9588,13.9224,13.937,91400.0
2011-11-15 15:00:00,19.16,19.29,19.16,19.28,211800.0,13.9442,14.0389,13.9442,14.0316,211800.0
2011-11-15 15:30:00,19.28,19.29,19.12,19.13,290600.0,14.0316,14.0389,13.9151,13.9224,290600.0
2011-11-16 09:30:00,19.0,19.02,18.84,18.97,76000.0,13.8278,13.8424,13.7114,13.806,76000.0
2011-11-16 10:00:00,18.97,19.04,18.88,19.02,194600.0,13.806,13.8569,13.7405,13.8424,194600.0
2011-11-16 10:30:00,19.02,19.18,18.99,19.17,117800.0,13.8424,13.9588,13.8205,13.9515,117800.0
2011-11-16 11:00:00,19.18,19.23,19.04,19.05,154800.0,13.9588,13.9952,13.8569,13.8642,154800.0
2011-11-16 11:30:00,19.05,19.05,19.01,19.03,106200.0,13.8642,13.8642,13.8351,13.8496,106200.0
2011-11-16 12:00:00,19.04,19.1,18.99,19.0,102000.0,13.8569,13.9006,13.8205,13.8278,102000.0
2011-11-16 12:30:00,18.99,19.1,18.97,19.1,64400.0,13.8205,13.9006,13.806,13.9006,64400.0
2011-11-16 13:00:00,19.11,19.18,19.08,19.18,65200.0,13.9079,13.9588,13.886,13.9588,65200.0
2011-11-16 13:30:00,19.21,19.24,19.12,19.16,80000.0,13.9806,14.0025,13.9151,13.9442,80000.0
2011-11-16 14:00:00,19.16,19.18,19.07,19.13,179200.0,13.9442,13.9588,13.8787,13.9224,179200.0
2011-11-16 14:30:00,19.13,19.2,19.01,19.06,249000.0,13.9224,13.9734,13.8351,13.8715,249000.0
2011-11-16 15:00:00,19.06,19.16,18.83,18.85,248200.0,13.8715,13.9442,13.7041,13.7186,248200.0
2011-11-16 15:30:00,18.85,18.96,18.71,18.77,568600.0,13.7186,13.7987,13.6167,13.6604,568600.0
2011-11-17 09:30:00,18.76,19.29,18.27,19.17,731400.0,13.6531,14.0389,13.2965,13.9515,731400.0
2011-11-17 10:00:00,19.17,19.38,18.55,19.12,1053400.0,13.9515,14.1044,13.5003,13.9151,1053400.0
2011-11-17 10:30:00,19.13,19.2,19.1,19.17,408200.0,13.9224,13.9734,13.9006,13.9515,408200.0
2011-11-17 11:00:00,19.17,19.19,19.1,19.1,293800.0,13.9515,13.9661,13.9006,13.9006,293800.0
2011-11-17 11:30:00,19.1,19.3,19.1,19.23,338400.0,13.9006,14.0461,13.9006,13.9952,338400.0
2011-11-17 12:00:00,19.23,19.23,19.1,19.1,186000.0,13.9952,13.9952,13.9006,13.9006,186000.0
2011-11-17 12:30:00,19.1,19.11,18.84,18.91,371600.0,13.9006,13.9079,13.7114,13.7623,371600.0
2011-11-17 13:00:00,18.9,18.92,18.71,18.77,207400.0,13.755,13.7696,13.6167,13.6604,207400.0
2011-11-17 13:30:00,18.77,18.79,18.6,18.64,142800.0,13.6604,13.675,13.5367,13.5658,142800.0
2011-11-17 14:00:00,18.64,18.64,18.43,18.46,173600.0,13.5658,13.5658,13.413,13.4348,173600.0
2011-11-17 14:30:00,18.46,18.5,18.37,18.45,358200.0,13.4348,13.4639,13.3693,13.4275,358200.0
2011-11-17 15:00:00,18.44,18.49,18.43,18.45,623200.0,13.4202,13.4566,13.413,13.4275,623200.0
2011-11-17 15:30:00,18.44,18.5,18.39,18.46,735200.0,13.4202,13.4639,13.3839,13.4348,735200.0
2011-11-18 09:30:00,18.66,18.73,18.31,18.37,181400.0,13.5804,13.6313,13.3256,13.3693,181400.0
2011-11-18 10:00:00,18.38,18.38,18.19,18.2,264400.0,13.3766,13.3766,13.2383,13.2456,264400.0
2011-11-18 10:30:00,18.21,18.43,18.21,18.33,316200.0,13.2529,13.413,13.2529,13.3402,316200.0
2011-11-18 11:00:00,18.33,18.47,18.32,18.39,529200.0,13.3402,13.4421,13.3329,13.3839,529200.0
2011-11-18 11:30:00,18.39,18.43,18.26,18.28,289000.0,13.3839,13.413,13.2892,13.3038,289000.0
2011-11-18 12:00:00,18.28,18.33,18.23,18.33,360400.0,13.3038,13.3402,13.2674,13.3402,360400.0
2011-11-18 12:30:00,18.33,18.38,18.29,18.34,430000.0,13.3402,13.3766,13.3111,13.3475,430000.0
2011-11-18 13:00:00,18.34,18.39,18.29,18.32,176800.0,13.3475,13.3839,13.3111,13.3329,176800.0
2011-11-18 13:30:00,18.32,18.35,18.29,18.3,310400.0,13.3329,13.3547,13.3111,13.3184,310400.0
2011-11-18 14:00:00,18.3,18.41,18.3,18.34,383800.0,13.3184,13.3984,13.3184,13.3475,383800.0
2011-11-18 14:30:00,18.33,18.34,18.3,18.33,370000.0,13.3402,13.3475,13.3184,13.3402,370000.0
2011-11-18 15:00:00,18.33,18.38,18.3,18.35,231000.0,13.3402,13.3766,13.3184,13.3547,231000.0
2011-11-18 15:30:00,18.36,18.4,18.34,18.36,323400.0,13.362,13.3911,13.3475,13.362,323400.0
2011-11-21 09:30:00,18.09,18.35,18.09,18.29,136000.0,13.1655,13.3547,13.1655,13.3111,136000.0
2011-11-21 10:00:00,18.31,18.37,18.23,18.23,205200.0,13.3256,13.3693,13.2674,13.2674,205200.0
2011-11-21 10:30:00,18.23,18.31,18.17,18.17,148800.0,13.2674,13.3256,13.2237,13.2237,148800.0
2011-11-21 11:00:00,18.17,18.31,18.14,18.28,155200.0,13.2237,13.3256,13.2019,13.3038,155200.0
2011-11-21 11:30:00,18.25,18.32,18.13,18.31,192600.0,13.282,13.3329,13.1946,13.3256,192600.0
2011-11-21 12:00:00,18.31,18.34,18.24,18.24,86000.0,13.3256,13.3475,13.2747,13.2747,86000.0
2011-11-21 12:30:00,18.24,18.3,18.22,18.25,63000.0,13.2747,13.3184,13.2601,13.282,63000.0
2011-11-21 13:00:00,18.25,18.38,18.25,18.33,88600.0,13.282,13.3766,13.282,13.3402,88600.0
2011-11-21 13:30:00,18.32,18.33,18.22,18.22,71800.0,13.3329,13.3402,13.2601,13.2601,71800.0
2011-11-21 14:00:00,18.22,18.36,18.2,18.32,110800.0,13.2601,13.362,13.2456,13.3329,110800.0
2011-11-21 14:30:00,18.32,18.41,18.32,18.36,238800.0,13.3329,13.3984,13.3329,13.362,238800.0
2011-11-21 15:00:00,18.36,18.53,18.34,18.49,296000.0,13.362,13.4857,13.3475,13.4566,296000.0
2011-11-21 15:30:00,18.49,18.52,18.41,18.41,190800.0,13.4566,13.4785,13.3984,13.3984,190800.0
2011-11-22 09:30:00,18.32,18.48,18.3,18.45,52000.0,13.3329,13.4494,13.3184,13.4275,52000.0
2011-11-22 10:00:00,18.45,18.52,18.35,18.4,123200.0,13.4275,13.4785,13.3547,13.3911,123200.0
2011-11-22 10:30:00,18.41,18.41,18.19,18.22,99600.0,13.3984,13.3984,13.2383,13.2601,99600.0
2011-11-22 11:00:00,18.22,18.23,18.06,18.07,207400.0,13.2601,13.2674,13.1437,13.151,207400.0
2011-11-22 11:30:00,18.08,18.13,17.98,18.1,151600.0,13.1582,13.1946,13.0855,13.1728,151600.0
2011-11-22 12:00:00,18.11,18.38,18.11,18.13,346200.0,13.1801,13.3766,13.1801,13.1946,346200.0
2011-11-22 12:30:00,18.14,18.18,18.11,18.18,179600.0,13.2019,13.231,13.1801,13.231,179600.0
2011-11-22 13:00:00,18.18,18.24,18.16,18.21,73000.0,13.231,13.2747,13.2165,13.2529,73000.0
2011-11-22 13:30:00,18.2,18.21,18.04,18.07,81800.0,13.2456,13.2529,13.1291,13.151,81800.0
2011-11-22 14:00:00,18.07,18.11,17.97,18.05,454400.0,13.151,13.1801,13.0782,13.1364,454400.0
2011-11-22 14:30:00,18.05,18.06,18.0,18.04,236200.0,13.1364,13.1437,13.1,13.1291,236200.0
2011-11-22 15:00:00,18.04,18.05,17.99,18.0,374400.0,13.1291,13.1364,13.0927,13.1,374400.0
2011-11-22 15:30:00,18.0,18.02,17.97,17.99,419200.0,13.1,13.1146,13.0782,13.0927,419200.0
2011-11-23 09:30:00,17.78,17.84,17.66,17.66,83200.0,12.9399,12.9836,12.8526,12.8526,83200.0
2011-11-23 10:00:00,17.65,17.67,17.49,17.5,308000.0,12.8453,12.8599,12.7289,12.7361,308000.0
2011-11-23 10:30:00,17.5,17.71,17.46,17.7,153400.0,12.7361,12.889,12.707,12.8817,153400.0
2011-11-23 11:00:00,17.68,17.73,17.58,17.58,104800.0,12.8671,12.9035,12.7944,12.7944,104800.0
2011-11-23 11:30:00,17.59,17.65,17.5,17.63,148400.0,12.8016,12.8453,12.7361,12.8307,148400.0
2011-11-23 12:00:00,17.63,17.68,17.57,17.58,62400.0,12.8307,12.8671,12.7871,12.7944,62400.0
2011-11-23 12:30:00,17.57,17.79,17.56,17.77,209400.0,12.7871,12.9472,12.7798,12.9326,209400.0
2011-11-23 13:00:00,17.77,17.81,17.74,17.81,190600.0,12.9326,12.9617,12.9108,12.9617,190600.0
2011-11-23 13:30:00,17.81,17.88,17.8,17.83,171000.0,12.9617,13.0127,12.9545,12.9763,171000.0
2011-11-23 14:00:00,17.82,17.83,17.75,17.75,193600.0,12.969,12.9763,12.9181,12.9181,193600.0
2011-11-23 14:30:00,17.75,17.76,17.63,17.64,143800.0,12.9181,12.9254,12.8307,12.838,143800.0
2011-11-23 15:00:00,17.64,17.75,17.63,17.66,204400.0,12.838,12.9181,12.8307,12.8526,204400.0
2011-11-23 15:30:00,17.67,17.75,17.58,17.59,317800.0,12.8599,12.9181,12.7944,12.8016,317800.0
2011-11-25 09:30:00,17.57,17.74,17.57,17.65,39600.0,12.7871,12.9108,12.7871,12.8453,39600.0
2011-11-25 10:00:00,17.63,17.73,17.59,17.61,96600.0,12.8307,12.9035,12.8016,12.8162,96600.0
2011-11-25 10:30:00,17.61,17.75,17.6,17.69,47400.0,12.8162,12.9181,12.8089,12.8744,47400.0
2011-11-25 11:00:00,17.7,17.74,17.65,17.65,36600.0,12.8817,12.9108,12.8453,12.8453,36600.0
2011-11-25 11:30:00,17.66,17.7,17.5,17.5,76000.0,12.8526,12.8817,12.7361,12.7361,76000.0
2011-11-25 12:00:00,17.5,17.58,17.49,17.58,198400.0,12.7361,12.7944,12.7289,12.7944,198400.0
2011-11-25 12:30:00,17.57,17.6,17.5,17.5,148200.0,12.7871,12.8089,12.7361,12.7361,148200.0
2011-11-28 09:30:00,17.92,18.31,17.92,18.11,205400.0,13.0418,13.3256,13.0418,13.1801,205400.0
2011-11-28 10:00:00,18.11,18.29,18.1,18.22,113600.0,13.1801,13.3111,13.1728,13.2601,113600.0
2011-11-28 10:30:00,18.22,18.27,18.16,18.2,66000.0,13.2601,13.2965,13.2165,13.2456,66000.0
2011-11-28 11:00:00,18.2,18.23,18.08,18.12,92600.0,13.2456,13.2674,13.1582,13.1874,92600.0
2011-11-28 11:30:00,18.13,18.15,18.01,18.02,81000.0,13.1946,13.2092,13.1073,13.1146,81000.0
2011-11-28 12:00:00,18.03,18.06,18.01,18.01,48800.0,13.1219,13.1437,13.1073,13.1073,48800.0
2011-11-28 12:30:00,18.0,18.01,17.94,17.94,58200.0,13.1,13.1073,13.0564,13.0564,58200.0
2011-11-28 13:00:00,17.93,18.02,17.87,18.01,212600.0,13.0491,13.1146,13.0054,13.1073,212600.0
2011-11-28 13:30:00,18.02,18.1,18.02,18.1,222800.0,13.1146,13.1728,13.1146,13.1728,222800.0
2011-11-28 14:00:00,18.1,18.16,18.08,18.09,126400.0,13.1728,13.2165,13.1582,13.1655,126400.0
2011-11-28 14:30:00,18.09,18.1,17.97,17.98,87800.0,13.1655,13.1728,13.0782,13.0855,87800.0
2011-11-28 15:00:00,17.98,18.03,17.86,17.9,160400.0,13.0855,13.1219,12.9981,13.0272,160400.0
2011-11-28 15:30:00,17.9,17.99,17.85,17.99,237600.0,13.0272,13.0927,12.9909,13.0927,237600.0
2011-11-29 09:30:00,18.09,18.11,17.87,17.93,145600.0,13.1655,13.1801,13.0054,13.0491,145600.0
2011-11-29 10:00:00,17.96,18.14,17.92,18.13,140600.0,13.0709,13.2019,13.0418,13.1946,140600.0
2011-11-29 10:30:00,18.11,18.14,17.99,18.04,75000.0,13.1801,13.2019,13.0927,13.1291,75000.0
2011-11-29 11:00:00,18.03,18.06,17.98,18.0,112000.0,13.1219,13.1437,13.0855,13.1,112000.0
2011-11-29 11:30:00,18.0,18.11,17.99,18.07,251800.0,13.1,13.1801,13.0927,13.151,251800.0
2011-11-29 12:00:00,18.07,18.1,18.04,18.09,58000.0,13.151,13.1728,13.1291,13.1655,58000.0
2011-11-29 12:30:00,18.07,18.1,18.03,18.09,86800.0,13.151,13.1728,13.1219,13.1655,86800.0
2011-11-29 13:00:00,18.08,18.09,18.04,18.05,80400.0,13.1582,13.1655,13.1291,13.1364,80400.0
2011-11-29 13:30:00,18.05,18.07,17.99,17.99,214800.0,13.1364,13.151,13.0927,13.0927,214800.0
2011-11-29 14:00:00,17.98,18.02,17.94,18.0,57400.0,13.0855,13.1146,13.0564,13.1,57400.0
2011-11-29 14:30:00,18.0,18.06,17.93,17.95,162200.0,13.1,13.1437,13.0491,13.0636,162200.0
2011-11-29 15:00:00,17.95,18.04,17.95,17.99,205400.0,13.0636,13.1291,13.0636,13.0927,205400.0
2011-11-29 15:30:00,18.0,18.14,18.0,18.08,509000.0,13.1,13.2019,13.1,13.1582,509000.0
2011-11-30 09:30:00,18.66,18.9,18.57,18.71,672200.0,13.5804,13.755,13.5149,13.6167,672200.0
2011-11-30 10:00:00,18.71,18.91,18.7,18.85,325400.0,13.6167,13.7623,13.6095,13.7186,325400.0
2011-11-30 10:30:00,18.85,18.96,18.83,18.93,268800.0,13.7186,13.7987,13.7041,13.7769,268800.0
2011-11-30 11:00:00,18.92,18.99,18.9,18.93,248000.0,13.7696,13.8205,13.755,13.7769,248000.0
2011-11-30 11:30:00,18.93,19.06,18.93,19.02,185800.0,13.7769,13.8715,13.7769,13.8424,185800.0
2011-11-30 12:00:00,19.02,19.03,18.93,18.93,157200.0,13.8424,13.8496,13.7769,13.7769,157200.0
2011-11-30 12:30:00,18.93,18.93,18.84,18.84,90200.0,13.7769,13.7769,13.7114,13.7114,90200.0
2011-11-30 13:00:00,18.83,18.85,18.78,18.8,112800.0,13.7041,13.7186,13.6677,13.6822,112800.0
2011-11-30 13:30:00,18.8,18.83,18.78,18.81,111000.0,13.6822,13.7041,13.6677,13.6895,111000.0
2011-11-30 14:00:00,18.81,18.81,18.73,18.73,232600.0,13.6895,13.6895,13.6313,13.6313,232600.0
2011-11-30 14:30:00,18.73,18.74,18.7,18.72,166200.0,13.6313,13.6386,13.6095,13.624,166200.0
2011-11-30 15:00:00,18.71,18.79,18.7,18.75,176600.0,13.6167,13.675,13.6095,13.6459,176600.0
2011-11-30 15:30:00,18.75,18.9,18.7,18.88,530200.0,13.6459,13.755,13.6095,13.7405,530200.0
2011-12-01 09:30:00,18.8,19.2,18.67,19.15,235600.0,13.6822,13.9734,13.5876,13.937,235600.0
2011-12-01 10:00:00,19.17,19.17,19.03,19.1,411000.0,13.9515,13.9515,13.8496,13.9006,411000.0
2011-12-01 10:30:00,19.1,19.1,18.93,18.97,89600.0,13.9006,13.9006,13.7769,13.806,89600.0
2011-12-01 11:00:00,18.97,19.06,18.88,18.89,118400.0,13.806,13.8715,13.7405,13.7477,118400.0
2011-12-01 11:30:00,18.89,19.0,18.83,19.0,138800.0,13.7477,13.8278,13.7041,13.8278,138800.0
2011-12-01 12:00:00,19.0,19.06,18.97,19.05,113600.0,13.8278,13.8715,13.806,13.8642,113600.0
2011-12-01 12:30:00,19.05,19.09,19.03,19.04,121200.0,13.8642,13.8933,13.8496,13.8569,121200.0
2011-12-01 13:00:00,19.04,19.17,19.02,19.16,113800.0,13.8569,13.9515,13.8424,13.9442,113800.0
2011-12-01 13:30:00,19.15,19.33,19.14,19.33,279600.0,13.937,14.068,13.9297,14.068,279600.0
2011-12-01 14:00:00,19.32,19.39,19.27,19.36,478800.0,14.0607,14.1116,14.0243,14.0898,478800.0
2011-12-01 14:30:00,19.36,19.37,19.31,19.36,320600.0,14.0898,14.0971,14.0534,14.0898,320600.0
2011-12-01 15:00:00,19.36,19.36,19.31,19.35,372800.0,14.0898,14.0898,14.0534,14.0825,372800.0
2011-12-01 15:30:00,19.36,19.36,19.28,19.32,630600.0,14.0898,14.0898,14.0316,14.0607,630600.0
2011-12-02 09:30:00,19.45,19.57,19.43,19.55,243600.0,14.1553,14.2426,14.1407,14.2281,243600.0
2011-12-02 10:00:00,19.56,19.83,19.55,19.83,381800.0,14.2354,14.4319,14.2281,14.4319,381800.0
2011-12-02 10:30:00,19.83,19.91,19.79,19.9,468400.0,14.4319,14.4901,14.4027,14.4828,468400.0
2011-12-02 11:00:00,19.9,19.91,19.66,19.77,717000.0,14.4828,14.4901,14.3081,14.3882,717000.0
2011-12-02 11:30:00,19.77,19.88,19.66,19.7,680800.0,14.3882,14.4682,14.3081,14.3372,680800.0
2011-12-02 12:00:00,19.71,19.79,19.69,19.76,331600.0,14.3445,14.4027,14.33,14.3809,331600.0
2011-12-02 12:30:00,19.76,19.86,19.75,19.83,436800.0,14.3809,14.4537,14.3736,14.4319,436800.0
2011-12-02 13:00:00,19.83,19.87,19.75,19.8,296000.0,14.4319,14.461,14.3736,14.41,296000.0
2011-12-02 13:30:00,19.78,19.84,19.75,19.83,193800.0,14.3955,14.4391,14.3736,14.4319,193800.0
2011-12-02 14:00:00,19.84,19.85,19.76,19.82,255800.0,14.4391,14.4464,14.3809,14.4246,255800.0
2011-12-02 14:30:00,19.82,19.86,19.78,19.8,214000.0,14.4246,14.4537,14.3955,14.41,214000.0
2011-12-02 15:00:00,19.8,19.8,19.59,19.61,289800.0,14.41,14.41,14.2572,14.2717,289800.0
2011-12-02 15:30:00,19.61,19.61,19.53,19.58,427400.0,14.2717,14.2717,14.2135,14.2499,427400.0
2011-12-05 09:30:00,19.81,19.81,19.57,19.73,247400.0,14.4173,14.4173,14.2426,14.3591,247400.0
2011-12-05 10:00:00,19.73,19.91,19.71,19.9,263800.0,14.3591,14.4901,14.3445,14.4828,263800.0
2011-12-05 10:30:00,19.9,19.99,19.86,19.88,235600.0,14.4828,14.5483,14.4537,14.4682,235600.0
2011-12-05 11:00:00,19.88,19.95,19.86,19.91,231400.0,14.4682,14.5192,14.4537,14.4901,231400.0
2011-12-05 11:30:00,19.92,19.92,19.82,19.84,80000.0,14.4974,14.4974,14.4246,14.4391,80000.0
2011-12-05 12:00:00,19.85,19.91,19.82,19.84,137800.0,14.4464,14.4901,14.4246,14.4391,137800.0
2011-12-05 12:30:00,19.84,19.89,19.84,19.88,134200.0,14.4391,14.4755,14.4391,14.4682,134200.0
2011-12-05 13:00:00,19.88,19.9,19.78,19.79,78400.0,14.4682,14.4828,14.3955,14.4027,78400.0
2011-12-05 13:30:00,19.79,19.85,19.71,19.78,147600.0,14.4027,14.4464,14.3445,14.3955,147600.0
2011-12-05 14:00:00,19.78,19.78,19.61,19.73,179400.0,14.3955,14.3955,14.2717,14.3591,179400.0
2011-12-05 14:30:00,19.73,19.8,19.7,19.79,126600.0,14.3591,14.41,14.3372,14.4027,126600.0
2011-12-05 15:00:00,19.77,19.8,19.57,19.59,257600.0,14.3882,14.41,14.2426,14.2572,257600.0
2011-12-05 15:30:00,19.58,19.71,19.57,19.7,277600.0,14.2499,14.3445,14.2426,14.3372,277600.0
2011-12-06 09:30:00,19.68,19.7,19.58,19.58,75000.0,14.3227,14.3372,14.2499,14.2499,75000.0
2011-12-06 10:00:00,19.6,19.65,19.51,19.54,380800.0,14.2645,14.3009,14.199,14.2208,380800.0
2011-12-06 10:30:00,19.55,19.56,19.42,19.45,179400.0,14.2281,14.2354,14.1335,14.1553,179400.0
2011-12-06 11:00:00,19.46,19.53,19.44,19.44,223200.0,14.1626,14.2135,14.148,14.148,223200.0
2011-12-06 11:30:00,19.43,19.46,19.39,19.43,254400.0,14.1407,14.1626,14.1116,14.1407,254400.0
2011-12-06 12:00:00,19.43,19.45,19.41,19.43,107000.0,14.1407,14.1553,14.1262,14.1407,107000.0
2011-12-06 12:30:00,19.43,19.51,19.42,19.5,162400.0,14.1407,14.199,14.1335,14.1917,162400.0
2011-12-06 13:00:00,19.5,19.54,19.49,19.53,452800.0,14.1917,14.2208,14.1844,14.2135,452800.0
2011-12-06 13:30:00,19.53,19.53,19.49,19.49,113200.0,14.2135,14.2135,14.1844,14.1844,113200.0
2011-12-06 14:00:00,19.49,19.52,19.43,19.43,260600.0,14.1844,14.2062,14.1407,14.1407,260600.0
2011-12-06 14:30:00,19.43,19.53,19.43,19.51,174400.0,14.1407,14.2135,14.1407,14.199,174400.0
2011-12-06 15:00:00,19.52,19.53,19.47,19.48,369200.0,14.2062,14.2135,14.1699,14.1771,369200.0
2011-12-06 15:30:00,19.48,19.54,19.41,19.43,514400.0,14.1771,14.2208,14.1262,14.1407,514400.0
2011-12-07 09:30:00,19.3,19.54,19.23,19.44,237000.0,14.0461,14.2208,13.9952,14.148,237000.0
2011-12-07 10:00:00,19.44,19.44,19.23,19.25,316400.0,14.148,14.148,13.9952,14.0097,316400.0
2011-12-07 10:30:00,19.23,19.43,19.21,19.4,129000.0,13.9952,14.1407,13.9806,14.1189,129000.0
2011-12-07 11:00:00,19.4,19.45,19.36,19.44,187600.0,14.1189,14.1553,14.0898,14.148,187600.0
2011-12-07 11:30:00,19.44,19.56,19.44,19.49,582400.0,14.148,14.2354,14.148,14.1844,582400.0
2011-12-07 12:00:00,19.5,19.56,19.46,19.54,333000.0,14.1917,14.2354,14.1626,14.2208,333000.0
2011-12-07 12:30:00,19.54,19.55,19.48,19.49,143200.0,14.2208,14.2281,14.1771,14.1844,143200.0
2011-12-07 13:00:00,19.49,19.5,19.45,19.49,83800.0,14.1844,14.1917,14.1553,14.1844,83800.0
2011-12-07 13:30:00,19.49,19.49,19.37,19.41,101400.0,14.1844,14.1844,14.0971,14.1262,101400.0
2011-12-07 14:00:00,19.4,19.41,19.36,19.39,169800.0,14.1189,14.1262,14.0898,14.1116,169800.0
2011-12-07 14:30:00,19.39,19.45,19.35,19.38,170200.0,14.1116,14.1553,14.0825,14.1044,170200.0
2011-12-07 15:00:00,19.4,19.48,19.37,19.43,236800.0,14.1189,14.1771,14.0971,14.1407,236800.0
2011-12-07 15:30:00,19.43,19.5,19.4,19.5,795400.0,14.1407,14.1917,14.1189,14.1917,795400.0
2011-12-08 09:30:00,19.33,19.54,19.3,19.35,212000.0,14.068,14.2208,14.0461,14.0825,212000.0
2011-12-08 10:00:00,19.34,19.42,19.16,19.24,176600.0,14.0752,14.1335,13.9442,14.0025,176600.0
2011-12-08 10:30:00,19.24,19.46,19.24,19.3,133600.0,14.0025,14.1626,14.0025,14.0461,133600.0
2011-12-08 11:00:00,19.29,19.3,19.15,19.24,93400.0,14.0389,14.0461,13.937,14.0025,93400.0
2011-12-08 11:30:00,19.25,19.28,19.15,19.27,110800.0,14.0097,14.0316,13.937,14.0243,110800.0
2011-12-08 12:00:00,19.27,19.29,19.21,19.23,291000.0,14.0243,14.0389,13.9806,13.9952,291000.0
2011-12-08 12:30:00,19.23,19.23,19.09,19.1,104200.0,13.9952,13.9952,13.8933,13.9006,104200.0
2011-12-08 13:00:00,19.1,19.1,18.96,19.03,119000.0,13.9006,13.9006,13.7987,13.8496,119000.0
2011-12-08 13:30:00,19.03,19.11,19.0,19.11,130400.0,13.8496,13.9079,13.8278,13.9079,130400.0
2011-12-08 14:00:00,19.11,19.21,19.1,19.17,196200.0,13.9079,13.9806,13.9006,13.9515,196200.0
2011-12-08 14:30:00,19.17,19.22,19.1,19.11,134600.0,13.9515,13.9879,13.9006,13.9079,134600.0
2011-12-08 15:00:00,19.11,19.28,19.11,19.26,232400.0,13.9079,14.0316,13.9079,14.017,232400.0
2011-12-08 15:30:00,19.26,19.34,19.06,19.1,503800.0,14.017,14.0752,13.8715,13.9006,503800.0
2011-12-09 09:30:00,19.1,19.36,19.02,19.3,162200.0,13.9006,14.0898,13.8424,14.0461,162200.0
2011-12-09 10:00:00,19.3,19.43,19.29,19.34,211400.0,14.0461,14.1407,14.0389,14.0752,211400.0
2011-12-09 10:30:00,19.35,19.44,19.32,19.43,203000.0,14.0825,14.148,14.0607,14.1407,203000.0
2011-12-09 11:00:00,19.44,19.6,19.43,19.6,144000.0,14.148,14.2645,14.1407,14.2645,144000.0
2011-12-09 11:30:00,19.59,19.66,19.57,19.58,145800.0,14.2572,14.3081,14.2426,14.2499,145800.0
2011-12-09 12:00:00,19.57,19.63,19.55,19.6,86200.0,14.2426,14.2863,14.2281,14.2645,86200.0
2011-12-09 12:30:00,19.6,19.65,19.59,19.63,156600.0,14.2645,14.3009,14.2572,14.2863,156600.0
2011-12-09 13:00:00,19.63,19.67,19.59,19.67,109000.0,14.2863,14.3154,14.2572,14.3154,109000.0
2011-12-09 13:30:00,19.67,19.68,19.6,19.6,511800.0,14.3154,14.3227,14.2645,14.2645,511800.0
2011-12-09 14:00:00,19.61,19.66,19.59,19.65,155200.0,14.2717,14.3081,14.2572,14.3009,155200.0
2011-12-09 14:30:00,19.65,19.77,19.65,19.74,198800.0,14.3009,14.3882,14.3009,14.3664,198800.0
2011-12-09 15:00:00,19.74,19.77,19.7,19.77,182600.0,14.3664,14.3882,14.3372,14.3882,182600.0
2011-12-09 15:30:00,19.76,19.79,19.68,19.73,291000.0,14.3809,14.4027,14.3227,14.3591,291000.0
2011-12-12 09:30:00,19.48,19.53,19.33,19.36,125000.0,14.1771,14.2135,14.068,14.0898,125000.0
2011-12-12 10:00:00,19.36,19.37,19.2,19.2,100200.0,14.0898,14.0971,13.9734,13.9734,100200.0
2011-12-12 10:30:00,19.2,19.36,19.17,19.35,113000.0,13.9734,14.0898,13.9515,14.0825,113000.0
2011-12-12 11:00:00,19.36,19.37,19.25,19.33,59400.0,14.0898,14.0971,14.0097,14.068,59400.0
2011-12-12 11:30:00,19.33,19.36,19.25,19.27,67600.0,14.068,14.0898,14.0097,14.0243,67600.0
2011-12-12 12:00:00,19.28,19.33,19.25,19.32,63200.0,14.0316,14.068,14.0097,14.0607,63200.0
2011-12-12 12:30:00,19.32,19.41,19.32,19.37,58000.0,14.0607,14.1262,14.0607,14.0971,58000.0
2011-12-12 13:00:00,19.36,19.41,19.31,19.41,105200.0,14.0898,14.1262,14.0534,14.1262,105200.0
2011-12-12 13:30:00,19.39,19.43,19.38,19.43,73600.0,14.1116,14.1407,14.1044,14.1407,73600.0
2011-12-12 14:00:00,19.43,19.44,19.36,19.42,111000.0,14.1407,14.148,14.0898,14.1335,111000.0
2011-12-12 14:30:00,19.41,19.47,19.35,19.46,97800.0,14.1262,14.1699,14.0825,14.1626,97800.0
2011-12-12 15:00:00,19.46,19.48,19.39,19.47,209800.0,14.1626,14.1771,14.1116,14.1699,209800.0
2011-12-12 15:30:00,19.47,19.58,19.47,19.55,421200.0,14.1699,14.2499,14.1699,14.2281,421200.0
2011-12-13 09:30:00,19.7,19.75,19.34,19.36,111400.0,14.3372,14.3736,14.0752,14.0898,111400.0
2011-12-13 10:00:00,19.36,19.42,19.23,19.23,116400.0,14.0898,14.1335,13.9952,13.9952,116400.0
2011-12-13 10:30:00,19.24,19.25,19.11,19.17,313800.0,14.0025,14.0097,13.9079,13.9515,313800.0
2011-12-13 11:00:00,19.17,19.25,19.14,19.25,228400.0,13.9515,14.0097,13.9297,14.0097,228400.0
2011-12-13 11:30:00,19.25,19.39,19.25,19.38,77600.0,14.0097,14.1116,14.0097,14.1044,77600.0
2011-12-13 12:00:00,19.39,19.4,19.24,19.25,66200.0,14.1116,14.1189,14.0025,14.0097,66200.0
2011-12-13 12:30:00,19.25,19.28,19.18,19.25,66000.0,14.0097,14.0316,13.9588,14.0097,66000.0
2011-12-13 13:00:00,19.24,19.29,19.2,19.21,71800.0,14.0025,14.0389,13.9734,13.9806,71800.0
2011-12-13 13:30:00,19.21,19.22,19.16,19.21,150400.0,13.9806,13.9879,13.9442,13.9806,150400.0
2011-12-13 14:00:00,19.21,19.27,19.2,19.26,271600.0,13.9806,14.0243,13.9734,14.017,271600.0
2011-12-13 14:30:00,19.25,19.27,19.03,19.03,324200.0,14.0097,14.0243,13.8496,13.8496,324200.0
2011-12-13 15:00:00,19.04,19.07,18.75,18.77,381600.0,13.8569,13.8787,13.6459,13.6604,381600.0
2011-12-13 15:30:00,18.77,18.91,18.64,18.91,631400.0,13.6604,13.7623,13.5658,13.7623,631400.0
2011-12-14 09:30:00,18.81,18.93,18.71,18.79,102000.0,13.6895,13.7769,13.6167,13.675,102000.0
2011-12-14 10:00:00,18.77,18.79,18.6,18.71,302400.0,13.6604,13.675,13.5367,13.6167,302400.0
2011-12-14 10:30:00,18.7,18.73,18.48,18.49,140400.0,13.6095,13.6313,13.4494,13.4566,140400.0
2011-12-14 11:00:00,18.5,18.58,18.5,18.52,84800.0,13.4639,13.5221,13.4639,13.4785,84800.0
2011-12-14 11:30:00,18.53,18.53,18.43,18.46,87000.0,13.4857,13.4857,13.413,13.4348,87000.0
2011-12-14 12:00:00,18.46,18.61,18.43,18.59,483200.0,13.4348,13.544,13.413,13.5294,483200.0
2011-12-14 12:30:00,18.58,18.69,18.58,18.69,140400.0,13.5221,13.6022,13.5221,13.6022,140400.0
2011-12-14 13:00:00,18.69,18.85,18.67,18.84,140600.0,13.6022,13.7186,13.5876,13.7114,140600.0
2011-12-14 13:30:00,18.84,18.84,18.74,18.76,171000.0,13.7114,13.7114,13.6386,13.6531,171000.0
2011-12-14 14:00:00,18.76,18.82,18.71,18.79,164200.0,13.6531,13.6968,13.6167,13.675,164200.0
2011-12-14 14:30:00,18.8,18.8,18.64,18.68,161000.0,13.6822,13.6822,13.5658,13.5949,161000.0
2011-12-14 15:00:00,18.68,18.75,18.63,18.65,705800.0,13.5949,13.6459,13.5585,13.5731,705800.0
2011-12-14 15:30:00,18.65,18.7,18.62,18.65,492000.0,13.5731,13.6095,13.5512,13.5731,492000.0
2011-12-15 09:30:00,18.81,18.82,18.41,18.51,320200.0,13.6895,13.6968,13.3984,13.4712,320200.0
2011-12-15 10:00:00,18.55,18.6,18.42,18.43,352600.0,13.5003,13.5367,13.4057,13.413,352600.0
2011-12-15 10:30:00,18.43,18.49,18.32,18.36,162800.0,13.413,13.4566,13.3329,13.362,162800.0
2011-12-15 11:00:00,18.37,18.48,18.33,18.46,192800.0,13.3693,13.4494,13.3402,13.4348,192800.0
2011-12-15 11:30:00,18.47,18.5,18.36,18.5,158200.0,13.4421,13.4639,13.362,13.4639,158200.0
2011-12-15 12:00:00,18.5,18.65,18.5,18.59,195600.0,13.4639,13.5731,13.4639,13.5294,195600.0
2011-12-15 12:30:00,18.59,18.61,18.5,18.52,112000.0,13.5294,13.544,13.4639,13.4785,112000.0
2011-12-15 13:00:00,18.52,18.57,18.51,18.54,113000.0,13.4785,13.5149,13.4712,13.493,113000.0
2011-12-15 13:30:00,18.53,18.57,18.47,18.57,92000.0,13.4857,13.5149,13.4421,13.5149,92000.0
2011-12-15 14:00:00,18.57,18.59,18.49,18.49,161200.0,13.5149,13.5294,13.4566,13.4566,161200.0
2011-12-15 14:30:00,18.49,18.53,18.41,18.42,133000.0,13.4566,13.4857,13.3984,13.4057,133000.0
2011-12-15 15:00:00,18.43,18.52,18.41,18.44,216200.0,13.413,13.4785,13.3984,13.4202,216200.0
2011-12-15 15:30:00,18.45,18.46,18.24,18.26,1082400.0,13.4275,13.4348,13.2747,13.2892,1082400.0
2011-12-16 09:30:00,18.35,18.72,18.35,18.71,451600.0,13.3547,13.624,13.3547,13.6167,451600.0
2011-12-16 10:00:00,18.72,18.78,18.65,18.7,209800.0,13.624,13.6677,13.5731,13.6095,209800.0
2011-12-16 10:30:00,18.69,18.88,18.68,18.86,191200.0,13.6022,13.7405,13.5949,13.7259,191200.0
2011-12-16 11:00:00,18.86,18.88,18.79,18.86,99600.0,13.7259,13.7405,13.675,13.7259,99600.0
2011-12-16 11:30:00,18.85,18.9,18.75,18.75,104000.0,13.7186,13.755,13.6459,13.6459,104000.0
2011-12-16 12:00:00,18.75,18.84,18.73,18.8,130000.0,13.6459,13.7114,13.6313,13.6822,130000.0
2011-12-16 12:30:00,18.81,18.86,18.69,18.84,236200.0,13.6895,13.7259,13.6022,13.7114,236200.0
2011-12-16 13:00:00,18.84,18.95,18.8,18.92,124000.0,13.7114,13.7914,13.6822,13.7696,124000.0
2011-12-16 13:30:00,18.93,18.93,18.82,18.83,126200.0,13.7769,13.7769,13.6968,13.7041,126200.0
2011-12-16 14:00:00,18.84,18.85,18.77,18.8,117000.0,13.7114,13.7186,13.6604,13.6822,117000.0
2011-12-16 14:30:00,18.8,18.85,18.78,18.82,127000.0,13.6822,13.7186,13.6677,13.6968,127000.0
2011-12-16 15:00:00,18.82,18.88,18.8,18.83,184800.0,13.6968,13.7405,13.6822,13.7041,184800.0
2011-12-16 15:30:00,18.83,18.91,18.83,18.86,506800.0,13.7041,13.7623,13.7041,13.7259,506800.0
2011-12-19 09:30:00,18.99,19.19,18.97,19.1,281600.0,13.8205,13.9661,13.806,13.9006,281600.0
2011-12-19 10:00:00,19.1,19.11,19.01,19.04,141000.0,13.9006,13.9079,13.8351,13.8569,141000.0
2011-12-19 10:30:00,19.05,19.11,18.82,18.83,135400.0,13.8642,13.9079,13.6968,13.7041,135400.0
2011-12-19 11:00:00,18.82,18.85,18.72,18.83,155200.0,13.6968,13.7186,13.624,13.7041,155200.0
2011-12-19 11:30:00,18.83,18.83,18.58,18.67,107600.0,13.7041,13.7041,13.5221,13.5876,107600.0
2011-12-19 12:00:00,18.66,18.78,18.66,18.77,79000.0,13.5804,13.6677,13.5804,13.6604,79000.0
2011-12-19 12:30:00,18.76,18.78,18.71,18.78,41200.0,13.6531,13.6677,13.6167,13.6677,41200.0
2011-12-19 13:00:00,18.77,18.77,18.65,18.65,29800.0,13.6604,13.6604,13.5731,13.5731,29800.0
2011-12-19 13:30:00,18.66,18.71,18.61,18.68,59600.0,13.5804,13.6167,13.544,13.5949,59600.0
2011-12-19 14:00:00,18.68,18.68,18.61,18.61,76800.0,13.5949,13.5949,13.544,13.544,76800.0
2011-12-19 14:30:00,18.61,18.67,18.59,18.66,68400.0,13.544,13.5876,13.5294,13.5804,68400.0
2011-12-19 15:00:00,18.65,18.65,18.48,18.48,149000.0,13.5731,13.5731,13.4494,13.4494,149000.0
2011-12-19 15:30:00,18.48,18.52,18.41,18.48,280000.0,13.4494,13.4785,13.3984,13.4494,280000.0
2011-12-20 09:30:00,18.83,19.14,18.79,19.04,217600.0,13.7041,13.9297,13.675,13.8569,217600.0
2011-12-20 10:00:00,19.05,19.1,18.95,19.1,252800.0,13.8642,13.9006,13.7914,13.9006,252800.0
2011-12-20 10:30:00,19.11,19.2,19.11,19.18,160600.0,13.9079,13.9734,13.9079,13.9588,160600.0
2011-12-20 11:00:00,19.2,19.27,19.19,19.25,129400.0,13.9734,14.0243,13.9661,14.0097,129400.0
2011-12-20 11:30:00,19.25,19.28,19.06,19.24,230800.0,14.0097,14.0316,13.8715,14.0025,230800.0
2011-12-20 12:00:00,19.23,19.27,19.21,19.26,60200.0,13.9952,14.0243,13.9806,14.017,60200.0
2011-12-20 12:30:00,19.27,19.27,19.21,19.23,63200.0,14.0243,14.0243,13.9806,13.9952,63200.0
2011-12-20 13:00:00,19.24,19.29,19.23,19.25,143600.0,14.0025,14.0389,13.9952,14.0097,143600.0
2011-12-20 13:30:00,19.24,19.3,19.24,19.27,124800.0,14.0025,14.0461,14.0025,14.0243,124800.0
2011-12-20 14:00:00,19.26,19.28,19.18,19.18,179400.0,14.017,14.0316,13.9588,13.9588,179400.0
2011-12-20 14:30:00,19.18,19.25,19.18,19.18,111000.0,13.9588,14.0097,13.9588,13.9588,111000.0
2011-12-20 15:00:00,19.18,19.26,19.18,19.25,119000.0,13.9588,14.017,13.9588,14.0097,119000.0
2011-12-20 15:30:00,19.25,19.25,19.13,19.17,560400.0,14.0097,14.0097,13.9224,13.9515,560400.0
2011-12-21 09:30:00,19.13,19.17,18.92,19.0,171800.0,13.9224,13.9515,13.7696,13.8278,171800.0
2011-12-21 10:00:00,19.0,19.01,18.8,18.82,264200.0,13.8278,13.8351,13.6822,13.6968,264200.0
2011-12-21 10:30:00,18.82,18.82,18.63,18.63,410800.0,13.6968,13.6968,13.5585,13.5585,410800.0
2011-12-21 11:00:00,18.63,18.77,18.52,18.77,469200.0,13.5585,13.6604,13.4785,13.6604,469200.0
2011-12-21 11:30:00,18.76,18.93,18.7,18.93,246200.0,13.6531,13.7769,13.6095,13.7769,246200.0
2011-12-21 12:00:00,18.93,18.94,18.77,18.83,206600.0,13.7769,13.7841,13.6604,13.7041,206600.0
2011-12-21 12:30:00,18.83,18.93,18.83,18.93,184600.0,13.7041,13.7769,13.7041,13.7769,184600.0
2011-12-21 13:00:00,18.93,19.07,18.92,19.04,117800.0,13.7769,13.8787,13.7696,13.8569,117800.0
2011-12-21 13:30:00,19.04,19.18,19.02,19.13,134600.0,13.8569,13.9588,13.8424,13.9224,134600.0
2011-12-21 14:00:00,19.13,19.15,18.95,18.96,249200.0,13.9224,13.937,13.7914,13.7987,249200.0
2011-12-21 14:30:00,18.96,19.12,18.95,19.06,153600.0,13.7987,13.9151,13.7914,13.8715,153600.0
2011-12-21 15:00:00,19.05,19.18,18.99,19.11,394600.0,13.8642,13.9588,13.8205,13.9079,394600.0
2011-12-21 15:30:00,19.11,19.28,19.11,19.25,548600.0,13.9079,14.0316,13.9079,14.0097,548600.0
2011-12-22 09:30:00,18.93,19.1,18.89,19.02,513000.0,13.7769,13.9006,13.7477,13.8424,513000.0
2011-12-22 10:00:00,19.02,19.05,18.9,18.98,226800.0,13.8424,13.8642,13.755,13.8132,226800.0
2011-12-22 10:30:00,18.98,19.0,18.91,18.97,202200.0,13.8132,13.8278,13.7623,13.806,202200.0
2011-12-22 11:00:00,18.96,19.0,18.92,18.98,251200.0,13.7987,13.8278,13.7696,13.8132,251200.0
2011-12-22 11:30:00,18.98,18.99,18.92,18.96,108600.0,13.8132,13.8205,13.7696,13.7987,108600.0
2011-12-22 12:00:00,18.96,18.97,18.89,18.89,223800.0,13.7987,13.806,13.7477,13.7477,223800.0
2011-12-22 12:30:00,18.89,18.91,18.74,18.84,208200.0,13.7477,13.7623,13.6386,13.7114,208200.0
2011-12-22 13:00:00,18.84,18.85,18.78,18.82,122200.0,13.7114,13.7186,13.6677,13.6968,122200.0
2011-12-22 13:30:00,18.82,18.83,18.7,18.7,157600.0,13.6968,13.7041,13.6095,13.6095,157600.0
2011-12-22 14:00:00,18.7,18.75,18.7,18.74,231800.0,13.6095,13.6459,13.6095,13.6386,231800.0
2011-12-22 14:30:00,18.74,18.76,18.7,18.72,284200.0,13.6386,13.6531,13.6095,13.624,284200.0
2011-12-22 15:00:00,18.72,18.85,18.71,18.85,465800.0,13.624,13.7186,13.6167,13.7186,465800.0
2011-12-22 15:30:00,18.84,18.9,18.79,18.82,587400.0,13.7114,13.755,13.675,13.6968,587400.0
2011-12-23 09:30:00,18.84,18.96,18.7,18.89,121400.0,13.7114,13.7987,13.6095,13.7477,121400.0
2011-12-23 10:00:00,18.89,18.92,18.78,18.82,45000.0,13.7477,13.7696,13.6677,13.6968,45000.0
2011-12-23 10:30:00,18.83,18.86,18.76,18.8,87600.0,13.7041,13.7259,13.6531,13.6822,87600.0
2011-12-23 11:00:00,18.8,18.82,18.77,18.82,36600.0,13.6822,13.6968,13.6604,13.6968,36600.0
2011-12-23 11:30:00,18.84,18.9,18.82,18.9,32000.0,13.7114,13.755,13.6968,13.755,32000.0
2011-12-23 12:00:00,18.9,18.99,18.88,18.93,71800.0,13.755,13.8205,13.7405,13.7769,71800.0
2011-12-23 12:30:00,18.95,18.99,18.95,18.98,55200.0,13.7914,13.8205,13.7914,13.8132,55200.0
2011-12-23 13:00:00,18.98,18.98,18.91,18.93,48400.0,13.8132,13.8132,13.7623,13.7769,48400.0
2011-12-23 13:30:00,18.95,19.0,18.89,19.0,49400.0,13.7914,13.8278,13.7477,13.8278,49400.0
2011-12-23 14:00:00,19.0,19.0,18.98,18.98,24000.0,13.8278,13.8278,13.8132,13.8132,24000.0
2011-12-23 14:30:00,18.98,19.04,18.98,19.0,149000.0,13.8132,13.8569,13.8132,13.8278,149000.0
2011-12-23 15:00:00,19.0,19.0,18.9,18.92,87800.0,13.8278,13.8278,13.755,13.7696,87800.0
2011-12-23 15:30:00,18.92,18.96,18.85,18.95,334800.0,13.7696,13.7987,13.7186,13.7914,334800.0
2011-12-27 09:30:00,18.88,19.0,18.78,18.79,92400.0,13.7405,13.8278,13.6677,13.675,92400.0
2011-12-27 10:00:00,18.82,18.98,18.82,18.86,143400.0,13.6968,13.8132,13.6968,13.7259,143400.0
2011-12-27 10:30:00,18.86,18.93,18.75,18.75,91800.0,13.7259,13.7769,13.6459,13.6459,91800.0
2011-12-27 11:00:00,18.75,18.8,18.73,18.8,64600.0,13.6459,13.6822,13.6313,13.6822,64600.0
2011-12-27 11:30:00,18.8,18.81,18.74,18.77,68400.0,13.6822,13.6895,13.6386,13.6604,68400.0
2011-12-27 12:00:00,18.78,18.89,18.77,18.88,36400.0,13.6677,13.7477,13.6604,13.7405,36400.0
2011-12-27 12:30:00,18.89,18.97,18.89,18.97,56600.0,13.7477,13.806,13.7477,13.806,56600.0
2011-12-27 13:00:00,18.97,19.02,18.97,19.0,62600.0,13.806,13.8424,13.806,13.8278,62600.0
2011-12-27 13:30:00,19.0,19.08,19.0,19.08,63800.0,13.8278,13.886,13.8278,13.886,63800.0
2011-12-27 14:00:00,19.07,19.07,19.03,19.04,53800.0,13.8787,13.8787,13.8496,13.8569,53800.0
2011-12-27 14:30:00,19.03,19.05,19.0,19.03,41600.0,13.8496,13.8642,13.8278,13.8496,41600.0
2011-12-27 15:00:00,19.03,19.04,18.98,19.0,50000.0,13.8496,13.8569,13.8132,13.8278,50000.0
2011-12-27 15:30:00,19.0,19.01,18.95,18.96,338200.0,13.8278,13.8351,13.7914,13.7987,338200.0
2011-12-28 09:30:00,18.91,18.95,18.75,18.94,314600.0,13.7623,13.7914,13.6459,13.7841,314600.0
2011-12-28 10:00:00,18.93,19.0,18.82,18.86,120800.0,13.7769,13.8278,13.6968,13.7259,120800.0
2011-12-28 10:30:00,18.86,18.93,18.81,18.85,141800.0,13.7259,13.7769,13.6895,13.7186,141800.0
2011-12-28 11:00:00,18.85,18.93,18.83,18.91,74200.0,13.7186,13.7769,13.7041,13.7623,74200.0
2011-12-28 11:30:00,18.91,18.91,18.81,18.84,125400.0,13.7623,13.7623,13.6895,13.7114,125400.0
2011-12-28 12:00:00,18.84,18.84,18.77,18.77,37400.0,13.7114,13.7114,13.6604,13.6604,37400.0
2011-12-28 12:30:00,18.76,18.83,18.75,18.83,72600.0,13.6531,13.7041,13.6459,13.7041,72600.0
2011-12-28 13:00:00,18.84,18.93,18.84,18.92,55200.0,13.7114,13.7769,13.7114,13.7696,55200.0
2011-12-28 13:30:00,18.92,18.98,18.89,18.9,54200.0,13.7696,13.8132,13.7477,13.755,54200.0
2011-12-28 14:00:00,18.9,18.9,18.81,18.86,62400.0,13.755,13.755,13.6895,13.7259,62400.0
2011-12-28 14:30:00,18.87,18.87,18.81,18.82,59600.0,13.7332,13.7332,13.6895,13.6968,59600.0
2011-12-28 15:00:00,18.81,18.86,18.79,18.82,105800.0,13.6895,13.7259,13.675,13.6968,105800.0
2011-12-28 15:30:00,18.81,18.84,18.77,18.77,149600.0,13.6895,13.7114,13.6604,13.6604,149600.0
2011-12-29 09:30:00,18.85,18.96,18.79,18.9,119800.0,13.7186,13.7987,13.675,13.755,119800.0
2011-12-29 10:00:00,18.9,19.01,18.89,18.92,126200.0,13.755,13.8351,13.7477,13.7696,126200.0
2011-12-29 10:30:00,18.92,18.94,18.87,18.94,65600.0,13.7696,13.7841,13.7332,13.7841,65600.0
2011-12-29 11:00:00,18.94,18.98,18.9,18.95,76600.0,13.7841,13.8132,13.755,13.7914,76600.0
2011-12-29 11:30:00,18.94,18.99,18.93,18.98,90600.0,13.7841,13.8205,13.7769,13.8132,90600.0
2011-12-29 12:00:00,18.98,18.99,18.95,18.97,23000.0,13.8132,13.8205,13.7914,13.806,23000.0
2011-12-29 12:30:00,18.97,19.07,18.93,19.05,74800.0,13.806,13.8787,13.7769,13.8642,74800.0
2011-12-29 13:00:00,19.05,19.15,19.05,19.14,240800.0,13.8642,13.937,13.8642,13.9297,240800.0
2011-12-29 13:30:00,19.14,19.23,19.13,19.22,105600.0,13.9297,13.9952,13.9224,13.9879,105600.0
2011-12-29 14:00:00,19.22,19.27,19.22,19.24,124800.0,13.9879,14.0243,13.9879,14.0025,124800.0
2011-12-29 14:30:00,19.24,19.25,19.17,19.18,99000.0,14.0025,14.0097,13.9515,13.9588,99000.0
2011-12-29 15:00:00,19.19,19.23,19.18,19.22,80400.0,13.9661,13.9952,13.9588,13.9879,80400.0
2011-12-29 15:30:00,19.22,19.31,19.2,19.28,295600.0,13.9879,14.0534,13.9734,14.0316,295600.0
2011-12-30 09:30:00,19.31,19.34,19.18,19.32,135800.0,14.0534,14.0752,13.9588,14.0607,135800.0
2011-12-30 10:00:00,19.33,19.35,19.3,19.33,78400.0,14.068,14.0825,14.0461,14.068,78400.0
2011-12-30 10:30:00,19.33,19.41,19.33,19.36,79600.0,14.068,14.1262,14.068,14.0898,79600.0
2011-12-30 11:00:00,19.39,19.39,19.31,19.31,48800.0,14.1116,14.1116,14.0534,14.0534,48800.0
2011-12-30 11:30:00,19.31,19.33,19.28,19.32,55200.0,14.0534,14.068,14.0316,14.0607,55200.0
2011-12-30 12:00:00,19.32,19.36,19.29,19.36,76800.0,14.0607,14.0898,14.0389,14.0898,76800.0
2011-12-30 12:30:00,19.36,19.4,19.36,19.36,35800.0,14.0898,14.1189,14.0898,14.0898,35800.0
2011-12-30 13:00:00,19.37,19.38,19.33,19.33,31400.0,14.0971,14.1044,14.068,14.068,31400.0
2011-12-30 13:30:00,19.33,19.33,19.27,19.27,46000.0,14.068,14.068,14.0243,14.0243,46000.0
2011-12-30 14:00:00,19.28,19.29,19.2,19.25,55200.0,14.0316,14.0389,13.9734,14.0097,55200.0
2011-12-30 14:30:00,19.25,19.29,19.25,19.27,62200.0,14.0097,14.0389,14.0097,14.0243,62200.0
2011-12-30 15:00:00,19.28,19.32,19.28,19.3,88600.0,14.0316,14.0607,14.0316,14.0461,88600.0
2011-12-30 15:30:00,19.3,19.31,19.25,19.25,329400.0,14.0461,14.0534,14.0097,14.0097,329400.0
2012-01-03 09:30:00,18.83,19.17,18.51,19.06,1196400.0,13.7041,13.9515,13.4712,13.8715,1196400.0
2012-01-03 10:00:00,19.07,19.17,18.73,18.73,586600.0,13.8787,13.9515,13.6313,13.6313,586600.0
2012-01-03 10:30:00,18.73,18.79,18.51,18.64,885600.0,13.6313,13.675,13.4712,13.5658,885600.0
2012-01-03 11:00:00,18.64,18.8,18.38,18.79,1382000.0,13.5658,13.6822,13.3766,13.675,1382000.0
2012-01-03 11:30:00,18.78,18.78,18.5,18.5,1052600.0,13.6677,13.6677,13.4639,13.4639,1052600.0
2012-01-03 12:00:00,18.5,18.52,18.34,18.4,265400.0,13.4639,13.4785,13.3475,13.3911,265400.0
2012-01-03 12:30:00,18.4,18.45,18.32,18.43,721800.0,13.3911,13.4275,13.3329,13.413,721800.0
2012-01-03 13:00:00,18.43,18.6,18.42,18.6,333600.0,13.413,13.5367,13.4057,13.5367,333600.0
2012-01-03 13:30:00,18.59,18.63,18.57,18.58,250600.0,13.5294,13.5585,13.5149,13.5221,250600.0
2012-01-03 14:00:00,18.58,18.61,18.47,18.48,271000.0,13.5221,13.544,13.4421,13.4494,271000.0
2012-01-03 14:30:00,18.48,18.58,18.48,18.58,366600.0,13.4494,13.5221,13.4494,13.5221,366600.0
2012-01-03 15:00:00,18.58,18.58,18.49,18.5,558200.0,13.5221,13.5221,13.4566,13.4639,558200.0
2012-01-03 15:30:00,18.5,18.53,18.44,18.47,776400.0,13.4639,13.4857,13.4202,13.4421,776400.0
2012-01-04 09:30:00,18.4,18.65,18.35,18.61,251200.0,13.3911,13.5731,13.3547,13.544,251200.0
2012-01-04 10:00:00,18.61,18.65,18.53,18.61,186000.0,13.544,13.5731,13.4857,13.544,186000.0
2012-01-04 10:30:00,18.61,18.85,18.59,18.8,235800.0,13.544,13.7186,13.5294,13.6822,235800.0
2012-01-04 11:00:00,18.8,18.9,18.8,18.85,147800.0,13.6822,13.755,13.6822,13.7186,147800.0
2012-01-04 11:30:00,18.85,18.85,18.7,18.78,353600.0,13.7186,13.7186,13.6095,13.6677,353600.0
2012-01-04 12:00:00,18.78,18.88,18.77,18.87,136800.0,13.6677,13.7405,13.6604,13.7332,136800.0
2012-01-04 12:30:00,18.87,19.18,18.86,19.16,425600.0,13.7332,13.9588,13.7259,13.9442,425600.0
2012-01-04 13:00:00,19.15,19.15,18.96,18.98,282600.0,13.937,13.937,13.7987,13.8132,282600.0
2012-01-04 13:30:00,18.98,19.05,18.98,18.99,211800.0,13.8132,13.8642,13.8132,13.8205,211800.0
2012-01-04 14:00:00,18.99,19.0,18.95,18.99,212000.0,13.8205,13.8278,13.7914,13.8205,212000.0
2012-01-04 14:30:00,19.0,19.09,19.0,19.07,175000.0,13.8278,13.8933,13.8278,13.8787,175000.0
2012-01-04 15:00:00,19.06,19.06,18.97,18.99,375800.0,13.8715,13.8715,13.806,13.8205,375800.0
2012-01-04 15:30:00,18.99,19.0,18.94,18.97,605000.0,13.8205,13.8278,13.7841,13.806,605000.0
2012-01-05 09:30:00,18.9,18.93,18.69,18.75,395600.0,13.755,13.7769,13.6022,13.6459,395600.0
2012-01-05 10:00:00,18.75,18.84,18.65,18.82,441600.0,13.6459,13.7114,13.5731,13.6968,441600.0
2012-01-05 10:30:00,18.82,18.83,18.75,18.78,190200.0,13.6968,13.7041,13.6459,13.6677,190200.0
2012-01-05 11:00:00,18.78,18.94,18.75,18.92,201000.0,13.6677,13.7841,13.6459,13.7696,201000.0
2012-01-05 11:30:00,18.92,18.93,18.89,18.91,107400.0,13.7696,13.7769,13.7477,13.7623,107400.0
2012-01-05 12:00:00,18.92,18.94,18.89,18.91,148800.0,13.7696,13.7841,13.7477,13.7623,148800.0
2012-01-05 12:30:00,18.91,18.93,18.88,18.93,151200.0,13.7623,13.7769,13.7405,13.7769,151200.0
2012-01-05 13:00:00,18.92,19.0,18.91,18.97,165600.0,13.7696,13.8278,13.7623,13.806,165600.0
2012-01-05 13:30:00,18.97,19.02,18.95,19.0,202000.0,13.806,13.8424,13.7914,13.8278,202000.0
2012-01-05 14:00:00,19.0,19.01,18.92,18.98,157600.0,13.8278,13.8351,13.7696,13.8132,157600.0
2012-01-05 14:30:00,18.98,19.08,18.98,19.05,96800.0,13.8132,13.886,13.8132,13.8642,96800.0
2012-01-05 15:00:00,19.05,19.07,18.98,18.98,265800.0,13.8642,13.8787,13.8132,13.8132,265800.0
2012-01-05 15:30:00,18.98,19.0,18.95,18.98,573600.0,13.8132,13.8278,13.7914,13.8132,573600.0
2012-01-06 09:30:00,19.02,19.29,19.01,19.08,562600.0,13.8424,14.0389,13.8351,13.886,562600.0
2012-01-06 10:00:00,19.08,19.2,19.04,19.16,344200.0,13.886,13.9734,13.8569,13.9442,344200.0
2012-01-06 10:30:00,19.15,19.18,19.02,19.1,727800.0,13.937,13.9588,13.8424,13.9006,727800.0
2012-01-06 11:00:00,19.1,19.16,19.06,19.15,298800.0,13.9006,13.9442,13.8715,13.937,298800.0
2012-01-06 11:30:00,19.15,19.18,19.13,19.15,280000.0,13.937,13.9588,13.9224,13.937,280000.0
2012-01-06 12:00:00,19.16,19.16,19.05,19.05,122400.0,13.9442,13.9442,13.8642,13.8642,122400.0
2012-01-06 12:30:00,19.05,19.09,18.96,18.96,114200.0,13.8642,13.8933,13.7987,13.7987,114200.0
2012-01-06 13:00:00,18.95,18.97,18.89,18.93,142000.0,13.7914,13.806,13.7477,13.7769,142000.0
2012-01-06 13:30:00,18.93,18.96,18.88,18.9,155800.0,13.7769,13.7987,13.7405,13.755,155800.0
2012-01-06 14:00:00,18.9,18.92,18.81,18.88,148000.0,13.755,13.7696,13.6895,13.7405,148000.0
2012-01-06 14:30:00,18.88,18.92,18.86,18.89,116400.0,13.7405,13.7696,13.7259,13.7477,116400.0
2012-01-06 15:00:00,18.89,18.92,18.83,18.88,147000.0,13.7477,13.7696,13.7041,13.7405,147000.0
2012-01-06 15:30:00,18.88,18.89,18.75,18.77,556400.0,13.7405,13.7477,13.6459,13.6604,556400.0
2012-01-09 09:30:00,18.86,18.97,18.83,18.86,453200.0,13.7259,13.806,13.7041,13.7259,453200.0
2012-01-09 10:00:00,18.88,18.88,18.77,18.81,310000.0,13.7405,13.7405,13.6604,13.6895,310000.0
2012-01-09 10:30:00,18.81,18.85,18.72,18.75,353800.0,13.6895,13.7186,13.624,13.6459,353800.0
2012-01-09 11:00:00,18.75,18.75,18.67,18.75,160000.0,13.6459,13.6459,13.5876,13.6459,160000.0
2012-01-09 11:30:00,18.74,18.86,18.74,18.86,281800.0,13.6386,13.7259,13.6386,13.7259,281800.0
2012-01-09 12:00:00,18.87,18.98,18.86,18.97,277400.0,13.7332,13.8132,13.7259,13.806,277400.0
2012-01-09 12:30:00,18.97,19.03,18.93,19.03,413000.0,13.806,13.8496,13.7769,13.8496,413000.0
2012-01-09 13:00:00,19.03,19.11,19.02,19.11,343200.0,13.8496,13.9079,13.8424,13.9079,343200.0
2012-01-09 13:30:00,19.1,19.1,19.02,19.09,163400.0,13.9006,13.9006,13.8424,13.8933,163400.0
2012-01-09 14:00:00,19.09,19.23,19.09,19.18,540600.0,13.8933,13.9952,13.8933,13.9588,540600.0
2012-01-09 14:30:00,19.18,19.21,19.15,19.17,168400.0,13.9588,13.9806,13.937,13.9515,168400.0
2012-01-09 15:00:00,19.17,19.2,19.09,19.18,320200.0,13.9515,13.9734,13.8933,13.9588,320200.0
2012-01-09 15:30:00,19.18,19.23,19.15,19.17,725000.0,13.9588,13.9952,13.937,13.9515,725000.0
2012-01-10 09:30:00,19.41,19.42,19.09,19.16,333600.0,14.1262,14.1335,13.8933,13.9442,333600.0
2012-01-10 10:00:00,19.15,19.25,19.15,19.18,111400.0,13.937,14.0097,13.937,13.9588,111400.0
2012-01-10 10:30:00,19.18,19.26,19.17,19.23,163200.0,13.9588,14.017,13.9515,13.9952,163200.0
2012-01-10 11:00:00,19.24,19.32,19.2,19.31,302200.0,14.0025,14.0607,13.9734,14.0534,302200.0
2012-01-10 11:30:00,19.31,19.4,19.25,19.3,222000.0,14.0534,14.1189,14.0097,14.0461,222000.0
2012-01-10 12:00:00,19.29,19.32,19.22,19.23,171800.0,14.0389,14.0607,13.9879,13.9952,171800.0
2012-01-10 12:30:00,19.22,19.34,19.22,19.34,178600.0,13.9879,14.0752,13.9879,14.0752,178600.0
2012-01-10 13:00:00,19.33,19.34,19.25,19.31,95000.0,14.068,14.0752,14.0097,14.0534,95000.0
2012-01-10 13:30:00,19.31,19.34,19.27,19.29,184400.0,14.0534,14.0752,14.0243,14.0389,184400.0
2012-01-10 14:00:00,19.28,19.29,19.23,19.27,298600.0,14.0316,14.0389,13.9952,14.0243,298600.0
2012-01-10 14:30:00,19.27,19.41,19.27,19.4,203600.0,14.0243,14.1262,14.0243,14.1189,203600.0
2012-01-10 15:00:00,19.4,19.49,19.38,19.49,333200.0,14.1189,14.1844,14.1044,14.1844,333200.0
2012-01-10 15:30:00,19.49,19.5,19.43,19.46,761000.0,14.1844,14.1917,14.1407,14.1626,761000.0
2012-01-11 09:30:00,19.42,19.52,19.35,19.41,206000.0,14.1335,14.2062,14.0825,14.1262,206000.0
2012-01-11 10:00:00,19.4,19.43,19.36,19.41,131000.0,14.1189,14.1407,14.0898,14.1262,131000.0
2012-01-11 10:30:00,19.41,19.44,19.33,19.34,187800.0,14.1262,14.148,14.068,14.0752,187800.0
2012-01-11 11:00:00,19.34,19.38,19.3,19.3,85000.0,14.0752,14.1044,14.0461,14.0461,85000.0
2012-01-11 11:30:00,19.3,19.33,19.23,19.23,194800.0,14.0461,14.068,13.9952,13.9952,194800.0
2012-01-11 12:00:00,19.23,19.33,19.23,19.32,184600.0,13.9952,14.068,13.9952,14.0607,184600.0
2012-01-11 12:30:00,19.32,19.33,19.28,19.28,80800.0,14.0607,14.068,14.0316,14.0316,80800.0
2012-01-11 13:00:00,19.29,19.31,19.25,19.3,181000.0,14.0389,14.0534,14.0097,14.0461,181000.0
2012-01-11 13:30:00,19.3,19.35,19.29,19.32,197400.0,14.0461,14.0825,14.0389,14.0607,197400.0
2012-01-11 14:00:00,19.32,19.39,19.32,19.36,219000.0,14.0607,14.1116,14.0607,14.0898,219000.0
2012-01-11 14:30:00,19.36,19.41,19.31,19.36,272600.0,14.0898,14.1262,14.0534,14.0898,272600.0
2012-01-11 15:00:00,19.36,19.52,19.36,19.52,383800.0,14.0898,14.2062,14.0898,14.2062,383800.0
2012-01-11 15:30:00,19.52,19.61,19.5,19.54,1114200.0,14.2062,14.2717,14.1917,14.2208,1114200.0
2012-01-12 09:30:00,17.16,17.38,16.65,17.24,6683800.0,12.4887,12.6488,12.1175,12.5469,6683800.0
2012-01-12 10:00:00,17.24,17.24,16.93,17.09,3426000.0,12.5469,12.5469,12.3213,12.4377,3426000.0
2012-01-12 10:30:00,17.09,17.14,16.98,17.01,1463400.0,12.4377,12.4741,12.3577,12.3795,1463400.0
2012-01-12 11:00:00,17.01,17.23,17.01,17.1,1604400.0,12.3795,12.5396,12.3795,12.445,1604400.0
2012-01-12 11:30:00,17.1,17.14,16.93,16.93,860600.0,12.445,12.4741,12.3213,12.3213,860600.0
2012-01-12 12:00:00,16.94,17.08,16.93,17.08,788200.0,12.3286,12.4305,12.3213,12.4305,788200.0
2012-01-12 12:30:00,17.07,17.17,17.07,17.09,961800.0,12.4232,12.496,12.4232,12.4377,961800.0
2012-01-12 13:00:00,17.1,17.13,17.08,17.11,410200.0,12.445,12.4669,12.4305,12.4523,410200.0
2012-01-12 13:30:00,17.11,17.14,17.08,17.1,518600.0,12.4523,12.4741,12.4305,12.445,518600.0
2012-01-12 14:00:00,17.11,17.26,17.09,17.18,1053000.0,12.4523,12.5615,12.4377,12.5032,1053000.0
2012-01-12 14:30:00,17.18,17.34,17.06,17.1,1273800.0,12.5032,12.6197,12.4159,12.445,1273800.0
2012-01-12 15:00:00,17.1,17.27,17.09,17.16,824200.0,12.445,12.5687,12.4377,12.4887,824200.0
2012-01-12 15:30:00,17.16,17.28,17.11,17.16,1900800.0,12.4887,12.576,12.4523,12.4887,1900800.0
2012-01-13 09:30:00,16.95,17.0,16.81,16.96,1289200.0,12.3359,12.3722,12.234,12.3431,1289200.0
2012-01-13 10:00:00,16.94,16.99,16.85,16.92,1356600.0,12.3286,12.365,12.2631,12.314,1356600.0
2012-01-13 10:30:00,16.92,16.95,16.87,16.93,523000.0,12.314,12.3359,12.2776,12.3213,523000.0
2012-01-13 11:00:00,16.93,17.06,16.92,17.0,542800.0,12.3213,12.4159,12.314,12.3722,542800.0
2012-01-13 11:30:00,17.0,17.04,17.0,17.0,328800.0,12.3722,12.4014,12.3722,12.3722,328800.0
2012-01-13 12:00:00,17.0,17.0,16.91,16.92,291800.0,12.3722,12.3722,12.3067,12.314,291800.0
2012-01-13 12:30:00,16.93,16.96,16.84,16.85,356600.0,12.3213,12.3431,12.2558,12.2631,356600.0
2012-01-13 13:00:00,16.85,16.88,16.82,16.88,337800.0,12.2631,12.2849,12.2412,12.2849,337800.0
2012-01-13 13:30:00,16.88,16.93,16.85,16.9,237000.0,12.2849,12.3213,12.2631,12.2995,237000.0
2012-01-13 14:00:00,16.9,16.93,16.89,16.93,185800.0,12.2995,12.3213,12.2922,12.3213,185800.0
2012-01-13 14:30:00,16.93,16.93,16.91,16.91,238800.0,12.3213,12.3213,12.3067,12.3067,238800.0
2012-01-13 15:00:00,16.91,16.99,16.91,16.99,464800.0,12.3067,12.365,12.3067,12.365,464800.0
2012-01-13 15:30:00,16.99,17.0,16.89,16.93,966000.0,12.365,12.3722,12.2922,12.3213,966000.0
2012-01-17 09:30:00,16.93,17.03,16.75,16.82,519800.0,12.3213,12.3941,12.1903,12.2412,519800.0
2012-01-17 10:00:00,16.83,16.86,16.72,16.75,584000.0,12.2485,12.2704,12.1685,12.1903,584000.0
2012-01-17 10:30:00,16.75,16.76,16.64,16.67,363200.0,12.1903,12.1976,12.1102,12.1321,363200.0
2012-01-17 11:00:00,16.67,16.76,16.65,16.74,254200.0,12.1321,12.1976,12.1175,12.183,254200.0
2012-01-17 11:30:00,16.73,16.75,16.7,16.71,199800.0,12.1757,12.1903,12.1539,12.1612,199800.0
2012-01-17 12:00:00,16.72,16.77,16.68,16.68,133200.0,12.1685,12.2049,12.1394,12.1394,133200.0
2012-01-17 12:30:00,16.68,16.7,16.63,16.68,318800.0,12.1394,12.1539,12.103,12.1394,318800.0
2012-01-17 13:00:00,16.68,16.7,16.63,16.68,688400.0,12.1394,12.1539,12.103,12.1394,688400.0
2012-01-17 13:30:00,16.67,16.68,16.52,16.63,617200.0,12.1321,12.1394,12.0229,12.103,617200.0
2012-01-17 14:00:00,16.62,16.68,16.61,16.67,241000.0,12.0957,12.1394,12.0884,12.1321,241000.0
2012-01-17 14:30:00,16.66,16.67,16.54,16.55,335000.0,12.1248,12.1321,12.0375,12.0447,335000.0
2012-01-17 15:00:00,16.54,16.59,16.53,16.58,605800.0,12.0375,12.0739,12.0302,12.0666,605800.0
2012-01-17 15:30:00,16.58,16.64,16.55,16.6,991400.0,12.0666,12.1102,12.0447,12.0811,991400.0
2012-01-18 09:30:00,16.86,16.97,16.73,16.96,885000.0,12.2704,12.3504,12.1757,12.3431,885000.0
2012-01-18 10:00:00,16.96,17.29,16.95,17.28,1255600.0,12.3431,12.5833,12.3359,12.576,1255600.0
2012-01-18 10:30:00,17.29,17.4,17.11,17.23,1571000.0,12.5833,12.6634,12.4523,12.5396,1571000.0
2012-01-18 11:00:00,17.23,17.23,17.07,17.16,679800.0,12.5396,12.5396,12.4232,12.4887,679800.0
2012-01-18 11:30:00,17.15,17.16,17.04,17.1,406800.0,12.4814,12.4887,12.4014,12.445,406800.0
2012-01-18 12:00:00,17.1,17.23,17.09,17.2,371600.0,12.445,12.5396,12.4377,12.5178,371600.0
2012-01-18 12:30:00,17.21,17.38,17.17,17.34,609200.0,12.5251,12.6488,12.496,12.6197,609200.0
2012-01-18 13:00:00,17.34,17.35,17.3,17.33,289200.0,12.6197,12.627,12.5906,12.6124,289200.0
2012-01-18 13:30:00,17.33,17.47,17.33,17.42,387000.0,12.6124,12.7143,12.6124,12.6779,387000.0
2012-01-18 14:00:00,17.41,17.49,17.39,17.47,409600.0,12.6706,12.7289,12.6561,12.7143,409600.0
2012-01-18 14:30:00,17.47,17.52,17.34,17.42,754400.0,12.7143,12.7507,12.6197,12.6779,754400.0
2012-01-18 15:00:00,17.42,17.55,17.42,17.52,572400.0,12.6779,12.7725,12.6779,12.7507,572400.0
2012-01-18 15:30:00,17.52,17.53,17.41,17.42,1719600.0,12.7507,12.758,12.6706,12.6779,1719600.0
2012-01-19 09:30:00,17.47,17.61,17.38,17.57,1904600.0,12.7143,12.8162,12.6488,12.7871,1904600.0
2012-01-19 10:00:00,17.57,17.61,17.43,17.61,1500000.0,12.7871,12.8162,12.6852,12.8162,1500000.0
2012-01-19 10:30:00,17.61,17.63,17.5,17.51,597400.0,12.8162,12.8307,12.7361,12.7434,597400.0
2012-01-19 11:00:00,17.51,17.54,17.48,17.51,216400.0,12.7434,12.7652,12.7216,12.7434,216400.0
2012-01-19 11:30:00,17.51,17.51,17.43,17.5,864000.0,12.7434,12.7434,12.6852,12.7361,864000.0
2012-01-19 12:00:00,17.5,17.52,17.47,17.5,237200.0,12.7361,12.7507,12.7143,12.7361,237200.0
2012-01-19 12:30:00,17.5,17.52,17.49,17.5,143400.0,12.7361,12.7507,12.7289,12.7361,143400.0
2012-01-19 13:00:00,17.5,17.54,17.49,17.51,376600.0,12.7361,12.7652,12.7289,12.7434,376600.0
2012-01-19 13:30:00,17.5,17.54,17.49,17.5,855000.0,12.7361,12.7652,12.7289,12.7361,855000.0
2012-01-19 14:00:00,17.5,17.53,17.48,17.52,857800.0,12.7361,12.758,12.7216,12.7507,857800.0
2012-01-19 14:30:00,17.52,17.53,17.49,17.5,971200.0,12.7507,12.758,12.7289,12.7361,971200.0
2012-01-19 15:00:00,17.5,17.6,17.5,17.6,722800.0,12.7361,12.8089,12.7361,12.8089,722800.0
2012-01-19 15:30:00,17.59,17.66,17.5,17.52,1409600.0,12.8016,12.8526,12.7361,12.7507,1409600.0
2012-01-20 09:30:00,17.45,17.61,17.38,17.5,1181800.0,12.6997,12.8162,12.6488,12.7361,1181800.0
2012-01-20 10:00:00,17.5,17.5,17.44,17.47,322600.0,12.7361,12.7361,12.6925,12.7143,322600.0
2012-01-20 10:30:00,17.47,17.51,17.43,17.5,707000.0,12.7143,12.7434,12.6852,12.7361,707000.0
2012-01-20 11:00:00,17.5,17.5,17.46,17.49,358200.0,12.7361,12.7361,12.707,12.7289,358200.0
2012-01-20 11:30:00,17.49,17.53,17.47,17.5,343400.0,12.7289,12.758,12.7143,12.7361,343400.0
2012-01-20 12:00:00,17.5,17.5,17.47,17.5,242400.0,12.7361,12.7361,12.7143,12.7361,242400.0
2012-01-20 12:30:00,17.5,17.52,17.49,17.5,244400.0,12.7361,12.7507,12.7289,12.7361,244400.0
2012-01-20 13:00:00,17.5,17.56,17.5,17.55,252800.0,12.7361,12.7798,12.7361,12.7725,252800.0
2012-01-20 13:30:00,17.55,17.55,17.45,17.47,233200.0,12.7725,12.7725,12.6997,12.7143,233200.0
2012-01-20 14:00:00,17.47,17.5,17.47,17.48,393600.0,12.7143,12.7361,12.7143,12.7216,393600.0
2012-01-20 14:30:00,17.49,17.49,17.38,17.46,586800.0,12.7289,12.7289,12.6488,12.707,586800.0
2012-01-20 15:00:00,17.46,17.52,17.46,17.51,376200.0,12.707,12.7507,12.707,12.7434,376200.0
2012-01-20 15:30:00,17.51,17.53,17.48,17.5,1418200.0,12.7434,12.758,12.7216,12.7361,1418200.0
2012-01-23 09:30:00,17.52,17.52,17.23,17.28,644400.0,12.7507,12.7507,12.5396,12.576,644400.0
2012-01-23 10:00:00,17.29,17.43,17.29,17.4,626800.0,12.5833,12.6852,12.5833,12.6634,626800.0
2012-01-23 10:30:00,17.4,17.4,17.26,17.29,365800.0,12.6634,12.6634,12.5615,12.5833,365800.0
2012-01-23 11:00:00,17.28,17.28,17.14,17.16,341000.0,12.576,12.576,12.4741,12.4887,341000.0
2012-01-23 11:30:00,17.16,17.18,16.99,17.04,381800.0,12.4887,12.5032,12.365,12.4014,381800.0
2012-01-23 12:00:00,17.04,17.11,16.93,17.11,322200.0,12.4014,12.4523,12.3213,12.4523,322200.0
2012-01-23 12:30:00,17.11,17.15,17.07,17.11,686000.0,12.4523,12.4814,12.4232,12.4523,686000.0
2012-01-23 13:00:00,17.11,17.2,17.1,17.2,343200.0,12.4523,12.5178,12.445,12.5178,343200.0
2012-01-23 13:30:00,17.2,17.26,17.17,17.26,175800.0,12.5178,12.5615,12.496,12.5615,175800.0
2012-01-23 14:00:00,17.25,17.25,17.18,17.19,186600.0,12.5542,12.5542,12.5032,12.5105,186600.0
2012-01-23 14:30:00,17.2,17.22,17.14,17.19,313400.0,12.5178,12.5324,12.4741,12.5105,313400.0
2012-01-23 15:00:00,17.18,17.24,17.17,17.24,275200.0,12.5032,12.5469,12.496,12.5469,275200.0
2012-01-23 15:30:00,17.24,17.25,17.2,17.23,454800.0,12.5469,12.5542,12.5178,12.5396,454800.0
2012-01-24 09:30:00,17.17,17.29,17.04,17.19,481800.0,12.496,12.5833,12.4014,12.5105,481800.0
2012-01-24 10:00:00,17.18,17.29,17.13,17.13,238800.0,12.5032,12.5833,12.4669,12.4669,238800.0
2012-01-24 10:30:00,17.13,17.17,17.1,17.11,242200.0,12.4669,12.496,12.445,12.4523,242200.0
2012-01-24 11:00:00,17.12,17.18,17.12,17.17,214400.0,12.4596,12.5032,12.4596,12.496,214400.0
2012-01-24 11:30:00,17.17,17.19,17.14,17.19,466200.0,12.496,12.5105,12.4741,12.5105,466200.0
2012-01-24 12:00:00,17.19,17.28,17.19,17.26,185000.0,12.5105,12.576,12.5105,12.5615,185000.0
2012-01-24 12:30:00,17.27,17.33,17.24,17.33,137800.0,12.5687,12.6124,12.5469,12.6124,137800.0
2012-01-24 13:00:00,17.33,17.37,17.32,17.36,311600.0,12.6124,12.6415,12.6051,12.6342,311600.0
2012-01-24 13:30:00,17.36,17.36,17.32,17.34,109400.0,12.6342,12.6342,12.6051,12.6197,109400.0
2012-01-24 14:00:00,17.34,17.38,17.34,17.37,115800.0,12.6197,12.6488,12.6197,12.6415,115800.0
2012-01-24 14:30:00,17.38,17.42,17.36,17.41,120600.0,12.6488,12.6779,12.6342,12.6706,120600.0
2012-01-24 15:00:00,17.41,17.47,17.4,17.46,161200.0,12.6706,12.7143,12.6634,12.707,161200.0
2012-01-24 15:30:00,17.46,17.49,17.43,17.48,383200.0,12.707,12.7289,12.6852,12.7216,383200.0
2012-01-25 09:30:00,17.29,17.39,17.0,17.17,2823000.0,12.6626,12.7359,12.4502,12.5747,2823000.0
2012-01-25 10:00:00,17.16,17.22,17.14,17.18,288600.0,12.5674,12.6114,12.5528,12.5821,288600.0
2012-01-25 10:30:00,17.18,17.31,17.18,17.26,136400.0,12.5821,12.6773,12.5821,12.6406,136400.0
2012-01-25 11:00:00,17.26,17.33,17.24,17.3,213600.0,12.6406,12.6919,12.626,12.6699,213600.0
2012-01-25 11:30:00,17.31,17.31,17.24,17.25,131600.0,12.6773,12.6773,12.626,12.6333,131600.0
2012-01-25 12:00:00,17.26,17.28,17.18,17.2,174200.0,12.6406,12.6553,12.5821,12.5967,174200.0
2012-01-25 12:30:00,17.19,17.32,17.16,17.26,192200.0,12.5894,12.6846,12.5674,12.6406,192200.0
2012-01-25 13:00:00,17.25,17.32,17.24,17.27,259800.0,12.6333,12.6846,12.626,12.648,259800.0
2012-01-25 13:30:00,17.28,17.4,17.27,17.39,217400.0,12.6553,12.7432,12.648,12.7359,217400.0
2012-01-25 14:00:00,17.39,17.4,17.31,17.34,172600.0,12.7359,12.7432,12.6773,12.6992,172600.0
2012-01-25 14:30:00,17.34,17.4,17.31,17.4,270000.0,12.6992,12.7432,12.6773,12.7432,270000.0
2012-01-25 15:00:00,17.39,17.47,17.38,17.47,734800.0,12.7359,12.7944,12.7285,12.7944,734800.0
2012-01-25 15:30:00,17.46,17.5,17.43,17.44,518800.0,12.7871,12.8164,12.7651,12.7725,518800.0
2012-01-26 09:30:00,17.56,17.6,17.37,17.5,234200.0,12.8604,12.8897,12.7212,12.8164,234200.0
2012-01-26 10:00:00,17.5,17.5,17.21,17.25,222400.0,12.8164,12.8164,12.604,12.6333,222400.0
2012-01-26 10:30:00,17.25,17.27,17.19,17.21,198200.0,12.6333,12.648,12.5894,12.604,198200.0
2012-01-26 11:00:00,17.21,17.25,17.14,17.15,203400.0,12.604,12.6333,12.5528,12.5601,203400.0
2012-01-26 11:30:00,17.15,17.21,17.11,17.16,168400.0,12.5601,12.604,12.5308,12.5674,168400.0
2012-01-26 12:00:00,17.17,17.17,17.06,17.1,251600.0,12.5747,12.5747,12.4942,12.5235,251600.0
2012-01-26 12:30:00,17.11,17.18,17.1,17.16,175400.0,12.5308,12.5821,12.5235,12.5674,175400.0
2012-01-26 13:00:00,17.17,17.21,17.15,17.2,323400.0,12.5747,12.604,12.5601,12.5967,323400.0
2012-01-26 13:30:00,17.2,17.28,17.19,17.27,264600.0,12.5967,12.6553,12.5894,12.648,264600.0
2012-01-26 14:00:00,17.27,17.28,17.2,17.25,422200.0,12.648,12.6553,12.5967,12.6333,422200.0
2012-01-26 14:30:00,17.25,17.3,17.23,17.23,300200.0,12.6333,12.6699,12.6187,12.6187,300200.0
2012-01-26 15:00:00,17.24,17.28,17.21,17.22,285200.0,12.626,12.6553,12.604,12.6114,285200.0
2012-01-26 15:30:00,17.22,17.35,17.22,17.33,816400.0,12.6114,12.7066,12.6114,12.6919,816400.0
2012-01-27 09:30:00,17.23,17.36,17.11,17.3,256600.0,12.6187,12.7139,12.5308,12.6699,256600.0
2012-01-27 10:00:00,17.31,17.46,17.24,17.43,157200.0,12.6773,12.7871,12.626,12.7651,157200.0
2012-01-27 10:30:00,17.43,17.5,17.33,17.4,212400.0,12.7651,12.8164,12.6919,12.7432,212400.0
2012-01-27 11:00:00,17.41,17.44,17.38,17.41,70200.0,12.7505,12.7725,12.7285,12.7505,70200.0
2012-01-27 11:30:00,17.41,17.42,17.36,17.39,81800.0,12.7505,12.7578,12.7139,12.7359,81800.0
2012-01-27 12:00:00,17.39,17.43,17.35,17.41,96400.0,12.7359,12.7651,12.7066,12.7505,96400.0
2012-01-27 12:30:00,17.41,17.49,17.38,17.46,155600.0,12.7505,12.8091,12.7285,12.7871,155600.0
2012-01-27 13:00:00,17.46,17.53,17.46,17.5,561000.0,12.7871,12.8384,12.7871,12.8164,561000.0
2012-01-27 13:30:00,17.5,17.62,17.49,17.61,1096800.0,12.8164,12.9043,12.8091,12.897,1096800.0
2012-01-27 14:00:00,17.6,17.62,17.54,17.55,452200.0,12.8897,12.9043,12.8457,12.853,452200.0
2012-01-27 14:30:00,17.55,17.56,17.54,17.54,362200.0,12.853,12.8604,12.8457,12.8457,362200.0
2012-01-27 15:00:00,17.55,17.57,17.51,17.56,1134200.0,12.853,12.8677,12.8237,12.8604,1134200.0
2012-01-27 15:30:00,17.56,17.61,17.55,17.57,1450600.0,12.8604,12.897,12.853,12.8677,1450600.0
2012-01-30 09:30:00,17.42,17.43,17.17,17.4,524400.0,12.7578,12.7651,12.5747,12.7432,524400.0
2012-01-30 10:00:00,17.39,17.45,17.31,17.45,269600.0,12.7359,12.7798,12.6773,12.7798,269600.0
2012-01-30 10:30:00,17.45,17.55,17.45,17.53,476200.0,12.7798,12.853,12.7798,12.8384,476200.0
2012-01-30 11:00:00,17.52,17.63,17.52,17.55,394200.0,12.8311,12.9116,12.8311,12.853,394200.0
2012-01-30 11:30:00,17.56,17.67,17.54,17.6,2254600.0,12.8604,12.9409,12.8457,12.8897,2254600.0
2012-01-30 12:00:00,17.6,17.73,17.59,17.72,256400.0,12.8897,12.9849,12.8823,12.9775,256400.0
2012-01-30 12:30:00,17.73,17.86,17.72,17.84,385000.0,12.9849,13.0801,12.9775,13.0654,385000.0
2012-01-30 13:00:00,17.85,17.85,17.75,17.81,410000.0,13.0727,13.0727,12.9995,13.0434,410000.0
2012-01-30 13:30:00,17.8,17.83,17.77,17.82,449000.0,13.0361,13.0581,13.0142,13.0508,449000.0
2012-01-30 14:00:00,17.82,17.83,17.73,17.75,302200.0,13.0508,13.0581,12.9849,12.9995,302200.0
2012-01-30 14:30:00,17.75,17.84,17.74,17.76,152400.0,12.9995,13.0654,12.9922,13.0068,152400.0
2012-01-30 15:00:00,17.75,17.85,17.73,17.8,753000.0,12.9995,13.0727,12.9849,13.0361,753000.0
2012-01-30 15:30:00,17.81,17.83,17.76,17.8,708200.0,13.0434,13.0581,13.0068,13.0361,708200.0
2012-01-31 09:30:00,17.98,18.06,17.7,17.85,618800.0,13.168,13.2265,12.9629,13.0727,618800.0
2012-01-31 10:00:00,17.85,17.88,17.68,17.85,492000.0,13.0727,13.0947,12.9482,13.0727,492000.0
2012-01-31 10:30:00,17.85,17.85,17.66,17.71,493000.0,13.0727,13.0727,12.9336,12.9702,493000.0
2012-01-31 11:00:00,17.71,17.87,17.7,17.86,426400.0,12.9702,13.0874,12.9629,13.0801,426400.0
2012-01-31 11:30:00,17.85,17.92,17.81,17.9,342800.0,13.0727,13.124,13.0434,13.1094,342800.0
2012-01-31 12:00:00,17.89,17.95,17.88,17.93,358800.0,13.102,13.146,13.0947,13.1313,358800.0
2012-01-31 12:30:00,17.93,17.93,17.86,17.92,226800.0,13.1313,13.1313,13.0801,13.124,226800.0
2012-01-31 13:00:00,17.92,17.96,17.9,17.95,312800.0,13.124,13.1533,13.1094,13.146,312800.0
2012-01-31 13:30:00,17.95,17.96,17.85,17.86,277000.0,13.146,13.1533,13.0727,13.0801,277000.0
2012-01-31 14:00:00,17.86,17.97,17.83,17.96,346600.0,13.0801,13.1606,13.0581,13.1533,346600.0
2012-01-31 14:30:00,17.96,17.98,17.83,17.92,429400.0,13.1533,13.168,13.0581,13.124,429400.0
2012-01-31 15:00:00,17.93,17.93,17.88,17.93,428800.0,13.1313,13.1313,13.0947,13.1313,428800.0
2012-01-31 15:30:00,17.92,17.98,17.87,17.93,1013200.0,13.124,13.168,13.0874,13.1313,1013200.0
2012-02-01 09:30:00,18.04,18.13,17.93,18.07,298400.0,13.2119,13.2778,13.1313,13.2339,298400.0
2012-02-01 10:00:00,18.07,18.13,18.01,18.11,532200.0,13.2339,13.2778,13.1899,13.2632,532200.0
2012-02-01 10:30:00,18.11,18.11,18.01,18.1,206400.0,13.2632,13.2632,13.1899,13.2558,206400.0
2012-02-01 11:00:00,18.11,18.12,18.07,18.08,217200.0,13.2632,13.2705,13.2339,13.2412,217200.0
2012-02-01 11:30:00,18.07,18.13,18.06,18.1,181000.0,13.2339,13.2778,13.2265,13.2558,181000.0
2012-02-01 12:00:00,18.1,18.11,18.06,18.07,132400.0,13.2558,13.2632,13.2265,13.2339,132400.0
2012-02-01 12:30:00,18.07,18.08,18.03,18.07,77000.0,13.2339,13.2412,13.2046,13.2339,77000.0
2012-02-01 13:00:00,18.07,18.11,18.06,18.1,169000.0,13.2339,13.2632,13.2265,13.2558,169000.0
2012-02-01 13:30:00,18.1,18.11,18.04,18.06,158000.0,13.2558,13.2632,13.2119,13.2265,158000.0
2012-02-01 14:00:00,18.07,18.08,18.04,18.05,131600.0,13.2339,13.2412,13.2119,13.2192,131600.0
2012-02-01 14:30:00,18.05,18.11,18.05,18.08,126400.0,13.2192,13.2632,13.2192,13.2412,126400.0
2012-02-01 15:00:00,18.09,18.11,18.07,18.11,239000.0,13.2485,13.2632,13.2339,13.2632,239000.0
2012-02-01 15:30:00,18.11,18.13,18.1,18.11,491600.0,13.2632,13.2778,13.2558,13.2632,491600.0
2012-02-02 09:30:00,18.07,18.3,18.06,18.23,337400.0,13.2339,13.4023,13.2265,13.351,337400.0
2012-02-02 10:00:00,18.24,18.34,18.21,18.33,247800.0,13.3584,13.4316,13.3364,13.4243,247800.0
2012-02-02 10:30:00,18.32,18.34,18.23,18.29,248200.0,13.417,13.4316,13.351,13.395,248200.0
2012-02-02 11:00:00,18.3,18.36,18.18,18.21,328800.0,13.4023,13.4462,13.3144,13.3364,328800.0
2012-02-02 11:30:00,18.2,18.24,18.14,18.22,141200.0,13.3291,13.3584,13.2851,13.3437,141200.0
2012-02-02 12:00:00,18.23,18.28,18.21,18.28,117200.0,13.351,13.3877,13.3364,13.3877,117200.0
2012-02-02 12:30:00,18.27,18.29,18.21,18.25,113200.0,13.3803,13.395,13.3364,13.3657,113200.0
2012-02-02 13:00:00,18.25,18.3,18.25,18.28,126000.0,13.3657,13.4023,13.3657,13.3877,126000.0
2012-02-02 13:30:00,18.28,18.31,18.25,18.26,111200.0,13.3877,13.4096,13.3657,13.373,111200.0
2012-02-02 14:00:00,18.27,18.28,18.25,18.25,127000.0,13.3803,13.3877,13.3657,13.3657,127000.0
2012-02-02 14:30:00,18.25,18.3,18.25,18.28,152200.0,13.3657,13.4023,13.3657,13.3877,152200.0
2012-02-02 15:00:00,18.28,18.4,18.28,18.35,392200.0,13.3877,13.4755,13.3877,13.4389,392200.0
2012-02-02 15:30:00,18.34,18.43,18.34,18.37,877600.0,13.4316,13.4975,13.4316,13.4536,877600.0
2012-02-03 09:30:00,18.5,18.67,18.43,18.48,358400.0,13.5488,13.6733,13.4975,13.5341,358400.0
2012-02-03 10:00:00,18.49,18.53,18.44,18.49,669400.0,13.5415,13.5708,13.5048,13.5415,669400.0
2012-02-03 10:30:00,18.48,18.52,18.47,18.49,597600.0,13.5341,13.5634,13.5268,13.5415,597600.0
2012-02-03 11:00:00,18.49,18.52,18.44,18.52,131000.0,13.5415,13.5634,13.5048,13.5634,131000.0
2012-02-03 11:30:00,18.52,18.52,18.45,18.48,369600.0,13.5634,13.5634,13.5122,13.5341,369600.0
2012-02-03 12:00:00,18.48,18.5,18.46,18.47,194000.0,13.5341,13.5488,13.5195,13.5268,194000.0
2012-02-03 12:30:00,18.46,18.53,18.46,18.52,494000.0,13.5195,13.5708,13.5195,13.5634,494000.0
2012-02-03 13:00:00,18.52,18.6,18.52,18.6,93200.0,13.5634,13.622,13.5634,13.622,93200.0
2012-02-03 13:30:00,18.6,18.6,18.56,18.58,207400.0,13.622,13.622,13.5927,13.6074,207400.0
2012-02-03 14:00:00,18.58,18.6,18.47,18.56,318800.0,13.6074,13.622,13.5268,13.5927,318800.0
2012-02-03 14:30:00,18.56,18.58,18.52,18.55,136000.0,13.5927,13.6074,13.5634,13.5854,136000.0
2012-02-03 15:00:00,18.55,18.56,18.48,18.5,244800.0,13.5854,13.5927,13.5341,13.5488,244800.0
2012-02-03 15:30:00,18.5,18.5,18.41,18.45,952000.0,13.5488,13.5488,13.4829,13.5122,952000.0
2012-02-06 09:30:00,18.38,18.56,18.29,18.44,384000.0,13.4609,13.5927,13.395,13.5048,384000.0
2012-02-06 10:00:00,18.45,18.5,18.3,18.31,267400.0,13.5122,13.5488,13.4023,13.4096,267400.0
2012-02-06 10:30:00,18.29,18.33,18.17,18.18,376400.0,13.395,13.4243,13.3071,13.3144,376400.0
2012-02-06 11:00:00,18.18,18.3,18.09,18.2,1206600.0,13.3144,13.4023,13.2485,13.3291,1206600.0
2012-02-06 11:30:00,18.21,18.3,18.21,18.3,107800.0,13.3364,13.4023,13.3364,13.4023,107800.0
2012-02-06 12:00:00,18.3,18.37,18.29,18.35,100400.0,13.4023,13.4536,13.395,13.4389,100400.0
2012-02-06 12:30:00,18.34,18.46,18.34,18.43,67400.0,13.4316,13.5195,13.4316,13.4975,67400.0
2012-02-06 13:00:00,18.43,18.43,18.35,18.35,63200.0,13.4975,13.4975,13.4389,13.4389,63200.0
2012-02-06 13:30:00,18.35,18.37,18.24,18.27,225400.0,13.4389,13.4536,13.3584,13.3803,225400.0
2012-02-06 14:00:00,18.27,18.28,18.23,18.23,124000.0,13.3803,13.3877,13.351,13.351,124000.0
2012-02-06 14:30:00,18.23,18.29,18.23,18.27,88200.0,13.351,13.395,13.351,13.3803,88200.0
2012-02-06 15:00:00,18.27,18.3,18.22,18.28,155000.0,13.3803,13.4023,13.3437,13.3877,155000.0
2012-02-06 15:30:00,18.28,18.32,18.25,18.25,450800.0,13.3877,13.417,13.3657,13.3657,450800.0
2012-02-07 09:30:00,18.18,18.32,18.15,18.25,272800.0,13.3144,13.417,13.2925,13.3657,272800.0
2012-02-07 10:00:00,18.26,18.28,18.18,18.21,247600.0,13.373,13.3877,13.3144,13.3364,247600.0
2012-02-07 10:30:00,18.21,18.31,18.21,18.31,101400.0,13.3364,13.4096,13.3364,13.4096,101400.0
2012-02-07 11:00:00,18.31,18.33,18.24,18.33,241000.0,13.4096,13.4243,13.3584,13.4243,241000.0
2012-02-07 11:30:00,18.33,18.37,18.33,18.36,110000.0,13.4243,13.4536,13.4243,13.4462,110000.0
2012-02-07 12:00:00,18.36,18.4,18.35,18.39,51800.0,13.4462,13.4755,13.4389,13.4682,51800.0
2012-02-07 12:30:00,18.39,18.4,18.35,18.37,64400.0,13.4682,13.4755,13.4389,13.4536,64400.0
2012-02-07 13:00:00,18.36,18.41,18.33,18.36,78800.0,13.4462,13.4829,13.4243,13.4462,78800.0
2012-02-07 13:30:00,18.35,18.4,18.35,18.35,78400.0,13.4389,13.4755,13.4389,13.4389,78400.0
2012-02-07 14:00:00,18.36,18.36,18.31,18.32,340000.0,13.4462,13.4462,13.4096,13.417,340000.0
2012-02-07 14:30:00,18.32,18.33,18.24,18.25,123400.0,13.417,13.4243,13.3584,13.3657,123400.0
2012-02-07 15:00:00,18.24,18.32,18.24,18.3,257800.0,13.3584,13.417,13.3584,13.4023,257800.0
2012-02-07 15:30:00,18.3,18.32,18.25,18.3,401400.0,13.4023,13.417,13.3657,13.4023,401400.0
2012-02-08 09:30:00,18.32,18.67,18.3,18.49,278600.0,13.417,13.6733,13.4023,13.5415,278600.0
2012-02-08 10:00:00,18.5,18.52,18.46,18.48,164600.0,13.5488,13.5634,13.5195,13.5341,164600.0
2012-02-08 10:30:00,18.48,18.5,18.38,18.43,135200.0,13.5341,13.5488,13.4609,13.4975,135200.0
2012-02-08 11:00:00,18.43,18.43,18.28,18.31,271600.0,13.4975,13.4975,13.3877,13.4096,271600.0
2012-02-08 11:30:00,18.3,18.4,18.3,18.39,298200.0,13.4023,13.4755,13.4023,13.4682,298200.0
2012-02-08 12:00:00,18.39,18.4,18.33,18.36,160200.0,13.4682,13.4755,13.4243,13.4462,160200.0
2012-02-08 12:30:00,18.36,18.4,18.31,18.33,174800.0,13.4462,13.4755,13.4096,13.4243,174800.0
2012-02-08 13:00:00,18.32,18.43,18.32,18.43,142800.0,13.417,13.4975,13.417,13.4975,142800.0
2012-02-08 13:30:00,18.43,18.43,18.36,18.41,206400.0,13.4975,13.4975,13.4462,13.4829,206400.0
2012-02-08 14:00:00,18.41,18.47,18.4,18.42,129200.0,13.4829,13.5268,13.4755,13.4902,129200.0
2012-02-08 14:30:00,18.42,18.49,18.42,18.46,166200.0,13.4902,13.5415,13.4902,13.5195,166200.0
2012-02-08 15:00:00,18.46,18.5,18.43,18.47,270400.0,13.5195,13.5488,13.4975,13.5268,270400.0
2012-02-08 15:30:00,18.47,18.49,18.43,18.48,483200.0,13.5268,13.5415,13.4975,13.5341,483200.0
2012-02-09 09:30:00,18.61,18.65,18.45,18.5,181400.0,13.6293,13.6586,13.5122,13.5488,181400.0
2012-02-09 10:00:00,18.51,18.54,18.38,18.42,145600.0,13.5561,13.5781,13.4609,13.4902,145600.0
2012-02-09 10:30:00,18.41,18.47,18.38,18.42,218800.0,13.4829,13.5268,13.4609,13.4902,218800.0
2012-02-09 11:00:00,18.42,18.48,18.38,18.46,116000.0,13.4902,13.5341,13.4609,13.5195,116000.0
2012-02-09 11:30:00,18.46,18.52,18.41,18.52,88000.0,13.5195,13.5634,13.4829,13.5634,88000.0
2012-02-09 12:00:00,18.53,18.56,18.5,18.53,75400.0,13.5708,13.5927,13.5488,13.5708,75400.0
2012-02-09 12:30:00,18.53,18.59,18.52,18.54,109800.0,13.5708,13.6147,13.5634,13.5781,109800.0
2012-02-09 13:00:00,18.55,18.56,18.49,18.53,100800.0,13.5854,13.5927,13.5415,13.5708,100800.0
2012-02-09 13:30:00,18.53,18.54,18.46,18.49,170600.0,13.5708,13.5781,13.5195,13.5415,170600.0
2012-02-09 14:00:00,18.49,18.49,18.45,18.48,141000.0,13.5415,13.5415,13.5122,13.5341,141000.0
2012-02-09 14:30:00,18.48,18.52,18.46,18.51,63200.0,13.5341,13.5634,13.5195,13.5561,63200.0
2012-02-09 15:00:00,18.5,18.53,18.46,18.51,180400.0,13.5488,13.5708,13.5195,13.5561,180400.0
2012-02-09 15:30:00,18.5,18.55,18.47,18.54,533600.0,13.5488,13.5854,13.5268,13.5781,533600.0
2012-02-10 09:30:00,18.35,18.47,18.15,18.36,225000.0,13.4389,13.5268,13.2925,13.4462,225000.0
2012-02-10 10:00:00,18.35,18.35,18.21,18.28,247200.0,13.4389,13.4389,13.3364,13.3877,247200.0
2012-02-10 10:30:00,18.28,18.32,18.25,18.29,132000.0,13.3877,13.417,13.3657,13.395,132000.0
2012-02-10 11:00:00,18.29,18.36,18.25,18.25,154000.0,13.395,13.4462,13.3657,13.3657,154000.0
2012-02-10 11:30:00,18.25,18.32,18.22,18.29,116800.0,13.3657,13.417,13.3437,13.395,116800.0
2012-02-10 12:00:00,18.29,18.31,18.29,18.3,52600.0,13.395,13.4096,13.395,13.4023,52600.0
2012-02-10 12:30:00,18.3,18.32,18.29,18.3,177800.0,13.4023,13.417,13.395,13.4023,177800.0
2012-02-10 13:00:00,18.3,18.32,18.27,18.31,83600.0,13.4023,13.417,13.3803,13.4096,83600.0
2012-02-10 13:30:00,18.31,18.32,18.25,18.28,138400.0,13.4096,13.417,13.3657,13.3877,138400.0
2012-02-10 14:00:00,18.27,18.34,18.27,18.33,103800.0,13.3803,13.4316,13.3803,13.4243,103800.0
2012-02-10 14:30:00,18.33,18.36,18.31,18.35,93000.0,13.4243,13.4462,13.4096,13.4389,93000.0
2012-02-10 15:00:00,18.34,18.36,18.27,18.34,339200.0,13.4316,13.4462,13.3803,13.4316,339200.0
2012-02-10 15:30:00,18.34,18.46,18.32,18.42,486800.0,13.4316,13.5195,13.417,13.4902,486800.0
2012-02-13 09:30:00,18.57,18.57,18.31,18.32,410400.0,13.6,13.6,13.4096,13.417,410400.0
2012-02-13 10:00:00,18.31,18.34,18.21,18.25,309000.0,13.4096,13.4316,13.3364,13.3657,309000.0
2012-02-13 10:30:00,18.26,18.33,18.2,18.27,600000.0,13.373,13.4243,13.3291,13.3803,600000.0
2012-02-13 11:00:00,18.28,18.32,18.25,18.28,131000.0,13.3877,13.417,13.3657,13.3877,131000.0
2012-02-13 11:30:00,18.28,18.3,18.24,18.28,189000.0,13.3877,13.4023,13.3584,13.3877,189000.0
2012-02-13 12:00:00,18.29,18.32,18.26,18.26,176600.0,13.395,13.417,13.373,13.373,176600.0
2012-02-13 12:30:00,18.25,18.28,18.23,18.28,237400.0,13.3657,13.3877,13.351,13.3877,237400.0
2012-02-13 13:00:00,18.28,18.3,18.17,18.27,238000.0,13.3877,13.4023,13.3071,13.3803,238000.0
2012-02-13 13:30:00,18.27,18.41,18.25,18.3,387000.0,13.3803,13.4829,13.3657,13.4023,387000.0
2012-02-13 14:00:00,18.3,18.37,18.29,18.31,150800.0,13.4023,13.4536,13.395,13.4096,150800.0
2012-02-13 14:30:00,18.31,18.34,18.29,18.29,344600.0,13.4096,13.4316,13.395,13.395,344600.0
2012-02-13 15:00:00,18.29,18.3,18.25,18.3,282800.0,13.395,13.4023,13.3657,13.4023,282800.0
2012-02-13 15:30:00,18.3,18.3,18.2,18.26,657400.0,13.4023,13.4023,13.3291,13.373,657400.0
2012-02-14 09:30:00,18.6,18.78,18.48,18.58,940000.0,13.622,13.7538,13.5341,13.6074,940000.0
2012-02-14 10:00:00,18.58,18.69,18.52,18.52,519000.0,13.6074,13.6879,13.5634,13.5634,519000.0
2012-02-14 10:30:00,18.52,18.52,18.39,18.49,294200.0,13.5634,13.5634,13.4682,13.5415,294200.0
2012-02-14 11:00:00,18.5,18.57,18.47,18.57,276400.0,13.5488,13.6,13.5268,13.6,276400.0
2012-02-14 11:30:00,18.56,18.72,18.56,18.7,195600.0,13.5927,13.7099,13.5927,13.6953,195600.0
2012-02-14 12:00:00,18.7,18.74,18.66,18.71,117000.0,13.6953,13.7245,13.666,13.7026,117000.0
2012-02-14 12:30:00,18.71,18.72,18.67,18.7,145800.0,13.7026,13.7099,13.6733,13.6953,145800.0
2012-02-14 13:00:00,18.69,18.72,18.66,18.71,123600.0,13.6879,13.7099,13.666,13.7026,123600.0
2012-02-14 13:30:00,18.71,18.8,18.71,18.79,328800.0,13.7026,13.7685,13.7026,13.7612,328800.0
2012-02-14 14:00:00,18.79,18.8,18.65,18.66,108400.0,13.7612,13.7685,13.6586,13.666,108400.0
2012-02-14 14:30:00,18.66,18.7,18.64,18.68,108400.0,13.666,13.6953,13.6513,13.6806,108400.0
2012-02-14 15:00:00,18.68,18.69,18.56,18.6,240200.0,13.6806,13.6879,13.5927,13.622,240200.0
2012-02-14 15:30:00,18.6,18.79,18.54,18.72,584400.0,13.622,13.7612,13.5781,13.7099,584400.0
2012-02-15 09:30:00,18.78,18.95,18.6,18.61,348600.0,13.7538,13.8783,13.622,13.6293,348600.0
2012-02-15 10:00:00,18.61,18.66,18.52,18.61,272000.0,13.6293,13.666,13.5634,13.6293,272000.0
2012-02-15 10:30:00,18.61,18.66,18.58,18.58,488600.0,13.6293,13.666,13.6074,13.6074,488600.0
2012-02-15 11:00:00,18.58,18.7,18.58,18.68,163600.0,13.6074,13.6953,13.6074,13.6806,163600.0
2012-02-15 11:30:00,18.68,18.82,18.66,18.82,701000.0,13.6806,13.7831,13.666,13.7831,701000.0
2012-02-15 12:00:00,18.82,18.82,18.66,18.68,383000.0,13.7831,13.7831,13.666,13.6806,383000.0
2012-02-15 12:30:00,18.68,18.68,18.52,18.53,194200.0,13.6806,13.6806,13.5634,13.5708,194200.0
2012-02-15 13:00:00,18.53,18.67,18.48,18.66,196200.0,13.5708,13.6733,13.5341,13.666,196200.0
2012-02-15 13:30:00,18.65,18.66,18.6,18.63,466000.0,13.6586,13.666,13.622,13.644,466000.0
2012-02-15 14:00:00,18.63,18.68,18.63,18.65,573800.0,13.644,13.6806,13.644,13.6586,573800.0
2012-02-15 14:30:00,18.65,18.7,18.63,18.66,312800.0,13.6586,13.6953,13.644,13.666,312800.0
2012-02-15 15:00:00,18.65,18.65,18.54,18.59,445000.0,13.6586,13.6586,13.5781,13.6147,445000.0
2012-02-15 15:30:00,18.6,18.66,18.59,18.6,617600.0,13.622,13.666,13.6147,13.622,617600.0
2012-02-16 09:30:00,18.57,18.85,18.57,18.76,259800.0,13.6,13.8051,13.6,13.7392,259800.0
2012-02-16 10:00:00,18.78,18.8,18.68,18.8,212400.0,13.7538,13.7685,13.6806,13.7685,212400.0
2012-02-16 10:30:00,18.8,18.81,18.7,18.71,274600.0,13.7685,13.7758,13.6953,13.7026,274600.0
2012-02-16 11:00:00,18.71,18.71,18.6,18.61,513200.0,13.7026,13.7026,13.622,13.6293,513200.0
2012-02-16 11:30:00,18.62,18.77,18.61,18.65,519400.0,13.6367,13.7465,13.6293,13.6586,519400.0
2012-02-16 12:00:00,18.66,18.68,18.64,18.67,174400.0,13.666,13.6806,13.6513,13.6733,174400.0
2012-02-16 12:30:00,18.67,18.7,18.65,18.67,63800.0,13.6733,13.6953,13.6586,13.6733,63800.0
2012-02-16 13:00:00,18.67,18.71,18.66,18.7,99400.0,13.6733,13.7026,13.666,13.6953,99400.0
2012-02-16 13:30:00,18.7,18.72,18.65,18.67,349200.0,13.6953,13.7099,13.6586,13.6733,349200.0
2012-02-16 14:00:00,18.66,18.68,18.66,18.66,197600.0,13.666,13.6806,13.666,13.666,197600.0
2012-02-16 14:30:00,18.67,18.68,18.65,18.68,239600.0,13.6733,13.6806,13.6586,13.6806,239600.0
2012-02-16 15:00:00,18.68,18.73,18.65,18.68,210800.0,13.6806,13.7172,13.6586,13.6806,210800.0
2012-02-16 15:30:00,18.68,18.71,18.66,18.67,780200.0,13.6806,13.7026,13.666,13.6733,780200.0
2012-02-17 09:30:00,18.72,18.9,18.72,18.87,170600.0,13.7099,13.8417,13.7099,13.8198,170600.0
2012-02-17 10:00:00,18.88,18.97,18.84,18.97,315600.0,13.8271,13.893,13.7978,13.893,315600.0
2012-02-17 10:30:00,18.96,19.05,18.92,19.03,139600.0,13.8857,13.9516,13.8564,13.9369,139600.0
2012-02-17 11:00:00,19.03,19.03,18.93,18.93,224000.0,13.9369,13.9369,13.8637,13.8637,224000.0
2012-02-17 11:30:00,18.93,18.98,18.85,18.95,174200.0,13.8637,13.9003,13.8051,13.8783,174200.0
2012-02-17 12:00:00,18.95,19.05,18.95,18.98,122800.0,13.8783,13.9516,13.8783,13.9003,122800.0
2012-02-17 12:30:00,18.97,19.05,18.97,19.03,95800.0,13.893,13.9516,13.893,13.9369,95800.0
2012-02-17 13:00:00,19.03,19.1,19.0,19.07,90000.0,13.9369,13.9882,13.915,13.9662,90000.0
2012-02-17 13:30:00,19.07,19.09,19.03,19.03,110200.0,13.9662,13.9809,13.9369,13.9369,110200.0
2012-02-17 14:00:00,19.03,19.03,18.99,19.0,139600.0,13.9369,13.9369,13.9076,13.915,139600.0
2012-02-17 14:30:00,19.0,19.01,19.0,19.0,88800.0,13.915,13.9223,13.915,13.915,88800.0
2012-02-17 15:00:00,19.0,19.02,19.0,19.0,325600.0,13.915,13.9296,13.915,13.915,325600.0
2012-02-17 15:30:00,19.0,19.02,18.99,19.0,532400.0,13.915,13.9296,13.9076,13.915,532400.0
2012-02-21 09:30:00,19.05,19.33,19.04,19.18,538600.0,13.9516,14.1566,13.9443,14.0468,538600.0
2012-02-21 10:00:00,19.18,19.21,19.1,19.17,459000.0,14.0468,14.0688,13.9882,14.0395,459000.0
2012-02-21 10:30:00,19.17,19.18,19.06,19.09,706200.0,14.0395,14.0468,13.9589,13.9809,706200.0
2012-02-21 11:00:00,19.1,19.15,19.01,19.03,494000.0,13.9882,14.0248,13.9223,13.9369,494000.0
2012-02-21 11:30:00,19.03,19.06,18.97,18.98,525000.0,13.9369,13.9589,13.893,13.9003,525000.0
2012-02-21 12:00:00,18.99,19.04,18.96,19.0,227400.0,13.9076,13.9443,13.8857,13.915,227400.0
2012-02-21 12:30:00,19.0,19.02,18.97,18.98,217400.0,13.915,13.9296,13.893,13.9003,217400.0
2012-02-21 13:00:00,18.98,19.0,18.97,18.99,525000.0,13.9003,13.915,13.893,13.9076,525000.0
2012-02-21 13:30:00,18.98,18.99,18.95,18.96,460800.0,13.9003,13.9076,13.8783,13.8857,460800.0
2012-02-21 14:00:00,18.96,18.96,18.8,18.81,702800.0,13.8857,13.8857,13.7685,13.7758,702800.0
2012-02-21 14:30:00,18.81,18.82,18.69,18.71,412400.0,13.7758,13.7831,13.6879,13.7026,412400.0
2012-02-21 15:00:00,18.71,18.74,18.67,18.71,537600.0,13.7026,13.7245,13.6733,13.7026,537600.0
2012-02-21 15:30:00,18.71,18.75,18.68,18.74,928800.0,13.7026,13.7319,13.6806,13.7245,928800.0
2012-02-22 09:30:00,18.75,18.89,18.68,18.81,174800.0,13.7319,13.8344,13.6806,13.7758,174800.0
2012-02-22 10:00:00,18.82,18.82,18.7,18.72,369800.0,13.7831,13.7831,13.6953,13.7099,369800.0
2012-02-22 10:30:00,18.72,18.77,18.7,18.74,153800.0,13.7099,13.7465,13.6953,13.7245,153800.0
2012-02-22 11:00:00,18.74,18.79,18.71,18.77,176600.0,13.7245,13.7612,13.7026,13.7465,176600.0
2012-02-22 11:30:00,18.77,18.79,18.74,18.78,152400.0,13.7465,13.7612,13.7245,13.7538,152400.0
2012-02-22 12:00:00,18.78,18.81,18.77,18.81,93400.0,13.7538,13.7758,13.7465,13.7758,93400.0
2012-02-22 12:30:00,18.81,18.81,18.77,18.79,106400.0,13.7758,13.7758,13.7465,13.7612,106400.0
2012-02-22 13:00:00,18.8,18.81,18.76,18.79,69600.0,13.7685,13.7758,13.7392,13.7612,69600.0
2012-02-22 13:30:00,18.79,18.81,18.75,18.77,234600.0,13.7612,13.7758,13.7319,13.7465,234600.0
2012-02-22 14:00:00,18.76,18.78,18.7,18.73,444400.0,13.7392,13.7538,13.6953,13.7172,444400.0
2012-02-22 14:30:00,18.72,18.74,18.7,18.72,225000.0,13.7099,13.7245,13.6953,13.7099,225000.0
2012-02-22 15:00:00,18.72,18.8,18.72,18.76,172800.0,13.7099,13.7685,13.7099,13.7392,172800.0
2012-02-22 15:30:00,18.76,18.77,18.7,18.73,312000.0,13.7392,13.7465,13.6953,13.7172,312000.0
2012-02-23 09:30:00,18.77,18.99,18.73,18.96,230400.0,13.7465,13.9076,13.7172,13.8857,230400.0
2012-02-23 10:00:00,18.95,19.07,18.93,19.0,144400.0,13.8783,13.9662,13.8637,13.915,144400.0
2012-02-23 10:30:00,19.0,19.16,19.0,19.16,145600.0,13.915,14.0321,13.915,14.0321,145600.0
2012-02-23 11:00:00,19.16,19.24,19.14,19.17,159000.0,14.0321,14.0907,14.0175,14.0395,159000.0
2012-02-23 11:30:00,19.17,19.17,18.99,19.01,150800.0,14.0395,14.0395,13.9076,13.9223,150800.0
2012-02-23 12:00:00,19.01,19.17,19.0,19.15,167000.0,13.9223,14.0395,13.915,14.0248,167000.0
2012-02-23 12:30:00,19.16,19.27,19.14,19.27,269000.0,14.0321,14.1127,14.0175,14.1127,269000.0
2012-02-23 13:00:00,19.27,19.29,19.22,19.28,168000.0,14.1127,14.1274,14.0761,14.12,168000.0
2012-02-23 13:30:00,19.28,19.28,19.23,19.25,105600.0,14.12,14.12,14.0834,14.0981,105600.0
2012-02-23 14:00:00,19.25,19.32,19.22,19.31,278600.0,14.0981,14.1493,14.0761,14.142,278600.0
2012-02-23 14:30:00,19.3,19.34,19.12,19.12,337000.0,14.1347,14.164,14.0028,14.0028,337000.0
2012-02-23 15:00:00,19.13,19.18,19.03,19.15,433600.0,14.0102,14.0468,13.9369,14.0248,433600.0
2012-02-23 15:30:00,19.15,19.18,19.1,19.11,364800.0,14.0248,14.0468,13.9882,13.9955,364800.0
2012-02-24 09:30:00,19.13,19.3,18.99,19.06,292400.0,14.0102,14.1347,13.9076,13.9589,292400.0
2012-02-24 10:00:00,19.08,19.15,19.04,19.08,173000.0,13.9736,14.0248,13.9443,13.9736,173000.0
2012-02-24 10:30:00,19.08,19.21,19.07,19.1,293400.0,13.9736,14.0688,13.9662,13.9882,293400.0
2012-02-24 11:00:00,19.1,19.41,19.1,19.4,494600.0,13.9882,14.2152,13.9882,14.2079,494600.0
2012-02-24 11:30:00,19.4,19.54,19.36,19.54,547200.0,14.2079,14.3104,14.1786,14.3104,547200.0
2012-02-24 12:00:00,19.54,19.65,19.5,19.53,577800.0,14.3104,14.391,14.2811,14.3031,577800.0
2012-02-24 12:30:00,19.53,19.54,19.32,19.36,371200.0,14.3031,14.3104,14.1493,14.1786,371200.0
2012-02-24 13:00:00,19.36,19.61,19.36,19.47,248400.0,14.1786,14.3617,14.1786,14.2592,248400.0
2012-02-24 13:30:00,19.47,19.54,19.41,19.5,269400.0,14.2592,14.3104,14.2152,14.2811,269400.0
2012-02-24 14:00:00,19.5,19.53,19.43,19.43,387600.0,14.2811,14.3031,14.2299,14.2299,387600.0
2012-02-24 14:30:00,19.43,19.44,19.34,19.35,620400.0,14.2299,14.2372,14.164,14.1713,620400.0
2012-02-24 15:00:00,19.35,19.44,19.34,19.4,500800.0,14.1713,14.2372,14.164,14.2079,500800.0
2012-02-24 15:30:00,19.4,19.46,19.35,19.43,1179200.0,14.2079,14.2519,14.1713,14.2299,1179200.0
2012-02-27 09:30:00,19.34,19.66,19.3,19.55,693200.0,14.164,14.3983,14.1347,14.3178,693200.0
2012-02-27 10:00:00,19.55,19.65,19.48,19.55,521400.0,14.3178,14.391,14.2665,14.3178,521400.0
2012-02-27 10:30:00,19.55,19.6,19.53,19.57,324000.0,14.3178,14.3544,14.3031,14.3324,324000.0
2012-02-27 11:00:00,19.57,19.67,19.55,19.67,399800.0,14.3324,14.4056,14.3178,14.4056,399800.0
2012-02-27 11:30:00,19.66,19.68,19.62,19.64,292200.0,14.3983,14.413,14.369,14.3837,292200.0
2012-02-27 12:00:00,19.63,19.7,19.61,19.68,293400.0,14.3764,14.4276,14.3617,14.413,293400.0
2012-02-27 12:30:00,19.68,19.91,19.67,19.87,696400.0,14.413,14.5814,14.4056,14.5521,696400.0
2012-02-27 13:00:00,19.86,19.87,19.79,19.85,422200.0,14.5448,14.5521,14.4935,14.5375,422200.0
2012-02-27 13:30:00,19.85,19.88,19.84,19.84,219200.0,14.5375,14.5594,14.5302,14.5302,219200.0
2012-02-27 14:00:00,19.85,19.88,19.81,19.82,410200.0,14.5375,14.5594,14.5082,14.5155,410200.0
2012-02-27 14:30:00,19.82,19.86,19.79,19.85,506600.0,14.5155,14.5448,14.4935,14.5375,506600.0
2012-02-27 15:00:00,19.85,19.92,19.81,19.88,1063200.0,14.5375,14.5887,14.5082,14.5594,1063200.0
2012-02-27 15:30:00,19.88,19.94,19.86,19.89,850000.0,14.5594,14.6034,14.5448,14.5668,850000.0
2012-02-28 09:30:00,19.87,19.87,19.64,19.76,574600.0,14.5521,14.5521,14.3837,14.4716,574600.0
2012-02-28 10:00:00,19.77,19.88,19.73,19.81,385200.0,14.4789,14.5594,14.4496,14.5082,385200.0
2012-02-28 10:30:00,19.81,19.86,19.69,19.75,247000.0,14.5082,14.5448,14.4203,14.4642,247000.0
2012-02-28 11:00:00,19.75,19.75,19.69,19.72,217000.0,14.4642,14.4642,14.4203,14.4423,217000.0
2012-02-28 11:30:00,19.72,19.77,19.7,19.75,156200.0,14.4423,14.4789,14.4276,14.4642,156200.0
2012-02-28 12:00:00,19.75,19.75,19.7,19.73,267200.0,14.4642,14.4642,14.4276,14.4496,267200.0
2012-02-28 12:30:00,19.73,19.77,19.7,19.76,331000.0,14.4496,14.4789,14.4276,14.4716,331000.0
2012-02-28 13:00:00,19.76,19.79,19.7,19.71,209600.0,14.4716,14.4935,14.4276,14.4349,209600.0
2012-02-28 13:30:00,19.71,19.71,19.53,19.53,530000.0,14.4349,14.4349,14.3031,14.3031,530000.0
2012-02-28 14:00:00,19.53,19.53,19.44,19.44,400600.0,14.3031,14.3031,14.2372,14.2372,400600.0
2012-02-28 14:30:00,19.44,19.56,19.43,19.53,272600.0,14.2372,14.3251,14.2299,14.3031,272600.0
2012-02-28 15:00:00,19.53,19.64,19.53,19.61,633600.0,14.3031,14.3837,14.3031,14.3617,633600.0
2012-02-28 15:30:00,19.61,19.66,19.58,19.61,776600.0,14.3617,14.3983,14.3397,14.3617,776600.0
2012-02-29 09:30:00,19.6,19.69,19.5,19.56,321400.0,14.3544,14.4203,14.2811,14.3251,321400.0
2012-02-29 10:00:00,19.56,19.6,19.49,19.55,249000.0,14.3251,14.3544,14.2738,14.3178,249000.0
2012-02-29 10:30:00,19.55,19.55,19.42,19.45,188000.0,14.3178,14.3178,14.2226,14.2445,188000.0
2012-02-29 11:00:00,19.45,19.5,19.44,19.45,114000.0,14.2445,14.2811,14.2372,14.2445,114000.0
2012-02-29 11:30:00,19.45,19.55,19.42,19.49,148400.0,14.2445,14.3178,14.2226,14.2738,148400.0
2012-02-29 12:00:00,19.49,19.63,19.47,19.56,134800.0,14.2738,14.3764,14.2592,14.3251,134800.0
2012-02-29 12:30:00,19.56,19.6,19.54,19.55,118000.0,14.3251,14.3544,14.3104,14.3178,118000.0
2012-02-29 13:00:00,19.55,19.55,19.46,19.46,125000.0,14.3178,14.3178,14.2519,14.2519,125000.0
2012-02-29 13:30:00,19.46,19.47,19.38,19.43,231000.0,14.2519,14.2592,14.1933,14.2299,231000.0
2012-02-29 14:00:00,19.42,19.47,19.4,19.43,192600.0,14.2226,14.2592,14.2079,14.2299,192600.0
2012-02-29 14:30:00,19.43,19.43,19.38,19.38,280800.0,14.2299,14.2299,14.1933,14.1933,280800.0
2012-02-29 15:00:00,19.38,19.43,19.34,19.35,287400.0,14.1933,14.2299,14.164,14.1713,287400.0
2012-02-29 15:30:00,19.35,19.36,19.25,19.29,1084200.0,14.1713,14.1786,14.0981,14.1274,1084200.0
2012-03-01 09:30:00,19.38,19.49,19.34,19.48,290400.0,14.1933,14.2738,14.164,14.2665,290400.0
2012-03-01 10:00:00,19.48,19.55,19.41,19.51,425200.0,14.2665,14.3178,14.2152,14.2885,425200.0
2012-03-01 10:30:00,19.52,19.61,19.46,19.54,535000.0,14.2958,14.3617,14.2519,14.3104,535000.0
2012-03-01 11:00:00,19.53,19.67,19.5,19.64,654600.0,14.3031,14.4056,14.2811,14.3837,654600.0
2012-03-01 11:30:00,19.64,19.7,19.52,19.66,333200.0,14.3837,14.4276,14.2958,14.3983,333200.0
2012-03-01 12:00:00,19.66,19.71,19.63,19.64,237400.0,14.3983,14.4349,14.3764,14.3837,237400.0
2012-03-01 12:30:00,19.65,19.67,19.61,19.65,160200.0,14.391,14.4056,14.3617,14.391,160200.0
2012-03-01 13:00:00,19.65,19.68,19.61,19.68,184000.0,14.391,14.413,14.3617,14.413,184000.0
2012-03-01 13:30:00,19.68,19.72,19.63,19.63,169200.0,14.413,14.4423,14.3764,14.3764,169200.0
2012-03-01 14:00:00,19.64,19.7,19.63,19.7,225400.0,14.3837,14.4276,14.3764,14.4276,225400.0
2012-03-01 14:30:00,19.7,19.7,19.63,19.66,332400.0,14.4276,14.4276,14.3764,14.3983,332400.0
2012-03-01 15:00:00,19.65,19.66,19.54,19.59,728800.0,14.391,14.3983,14.3104,14.3471,728800.0
2012-03-01 15:30:00,19.59,19.59,19.47,19.49,1576800.0,14.3471,14.3471,14.2592,14.2738,1576800.0
2012-03-02 09:30:00,19.44,19.62,19.44,19.56,446800.0,14.2372,14.369,14.2372,14.3251,446800.0
2012-03-02 10:00:00,19.56,19.57,19.47,19.49,533800.0,14.3251,14.3324,14.2592,14.2738,533800.0
2012-03-02 10:30:00,19.49,19.49,19.43,19.46,678000.0,14.2738,14.2738,14.2299,14.2519,678000.0
2012-03-02 11:00:00,19.47,19.5,19.44,19.45,321400.0,14.2592,14.2811,14.2372,14.2445,321400.0
2012-03-02 11:30:00,19.45,19.49,19.41,19.45,499200.0,14.2445,14.2738,14.2152,14.2445,499200.0
2012-03-02 12:00:00,19.45,19.52,19.44,19.5,213400.0,14.2445,14.2958,14.2372,14.2811,213400.0
2012-03-02 12:30:00,19.5,19.51,19.36,19.38,387000.0,14.2811,14.2885,14.1786,14.1933,387000.0
2012-03-02 13:00:00,19.38,19.4,19.32,19.36,506400.0,14.1933,14.2079,14.1493,14.1786,506400.0
2012-03-02 13:30:00,19.37,19.39,19.33,19.38,279000.0,14.1859,14.2006,14.1566,14.1933,279000.0
2012-03-02 14:00:00,19.38,19.39,19.3,19.36,294800.0,14.1933,14.2006,14.1347,14.1786,294800.0
2012-03-02 14:30:00,19.36,19.45,19.36,19.45,282600.0,14.1786,14.2445,14.1786,14.2445,282600.0
2012-03-02 15:00:00,19.45,19.46,19.36,19.39,791200.0,14.2445,14.2519,14.1786,14.2006,791200.0
2012-03-02 15:30:00,19.38,19.47,19.38,19.41,705000.0,14.1933,14.2592,14.1933,14.2152,705000.0
2012-03-05 09:30:00,19.34,19.42,18.86,19.21,1406000.0,14.164,14.2226,13.8124,14.0688,1406000.0
2012-03-05 10:00:00,19.21,19.33,18.96,19.07,1271200.0,14.0688,14.1566,13.8857,13.9662,1271200.0
2012-03-05 10:30:00,19.06,19.12,18.98,19.11,583600.0,13.9589,14.0028,13.9003,13.9955,583600.0
2012-03-05 11:00:00,19.1,19.12,18.9,19.0,831400.0,13.9882,14.0028,13.8417,13.915,831400.0
2012-03-05 11:30:00,19.0,19.05,18.98,19.02,397200.0,13.915,13.9516,13.9003,13.9296,397200.0
2012-03-05 12:00:00,19.01,19.03,18.94,19.0,368000.0,13.9223,13.9369,13.871,13.915,368000.0
2012-03-05 12:30:00,19.0,19.04,18.99,19.0,241000.0,13.915,13.9443,13.9076,13.915,241000.0
2012-03-05 13:00:00,19.0,19.13,19.0,19.1,333000.0,13.915,14.0102,13.915,13.9882,333000.0
2012-03-05 13:30:00,19.1,19.13,19.04,19.08,349000.0,13.9882,14.0102,13.9443,13.9736,349000.0
2012-03-05 14:00:00,19.09,19.14,19.09,19.14,307200.0,13.9809,14.0175,13.9809,14.0175,307200.0
2012-03-05 14:30:00,19.14,19.14,18.98,19.03,556400.0,14.0175,14.0175,13.9003,13.9369,556400.0
2012-03-05 15:00:00,19.03,19.11,19.0,19.11,626600.0,13.9369,13.9955,13.915,13.9955,626600.0
2012-03-05 15:30:00,19.1,19.11,18.97,19.03,1240800.0,13.9882,13.9955,13.893,13.9369,1240800.0
2012-03-06 09:30:00,18.63,18.78,18.11,18.73,1455800.0,13.644,13.7538,13.2632,13.7172,1455800.0
2012-03-06 10:00:00,18.72,18.75,18.58,18.62,927600.0,13.7099,13.7319,13.6074,13.6367,927600.0
2012-03-06 10:30:00,18.62,18.75,18.6,18.64,700600.0,13.6367,13.7319,13.622,13.6513,700600.0
2012-03-06 11:00:00,18.63,18.79,18.63,18.75,516200.0,13.644,13.7612,13.644,13.7319,516200.0
2012-03-06 11:30:00,18.75,18.77,18.61,18.67,447400.0,13.7319,13.7465,13.6293,13.6733,447400.0
2012-03-06 12:00:00,18.68,18.83,18.63,18.64,416000.0,13.6806,13.7905,13.644,13.6513,416000.0
2012-03-06 12:30:00,18.64,18.79,18.64,18.67,431400.0,13.6513,13.7612,13.6513,13.6733,431400.0
2012-03-06 13:00:00,18.66,18.78,18.66,18.75,285000.0,13.666,13.7538,13.666,13.7319,285000.0
2012-03-06 13:30:00,18.75,18.83,18.74,18.79,360400.0,13.7319,13.7905,13.7245,13.7612,360400.0
2012-03-06 14:00:00,18.79,18.79,18.72,18.76,374200.0,13.7612,13.7612,13.7099,13.7392,374200.0
2012-03-06 14:30:00,18.75,18.75,18.64,18.7,409000.0,13.7319,13.7319,13.6513,13.6953,409000.0
2012-03-06 15:00:00,18.7,18.77,18.67,18.69,513600.0,13.6953,13.7465,13.6733,13.6879,513600.0
2012-03-06 15:30:00,18.7,18.75,18.67,18.72,1051200.0,13.6953,13.7319,13.6733,13.7099,1051200.0
2012-03-07 09:30:00,18.78,18.97,18.77,18.93,303000.0,13.7538,13.893,13.7465,13.8637,303000.0
2012-03-07 10:00:00,18.93,19.0,18.88,18.99,475200.0,13.8637,13.915,13.8271,13.9076,475200.0
2012-03-07 10:30:00,18.99,18.99,18.88,18.92,357800.0,13.9076,13.9076,13.8271,13.8564,357800.0
2012-03-07 11:00:00,18.92,19.01,18.91,19.0,658200.0,13.8564,13.9223,13.8491,13.915,658200.0
2012-03-07 11:30:00,19.0,19.06,18.99,19.05,276000.0,13.915,13.9589,13.9076,13.9516,276000.0
2012-03-07 12:00:00,19.05,19.11,18.93,18.93,219400.0,13.9516,13.9955,13.8637,13.8637,219400.0
2012-03-07 12:30:00,18.95,18.99,18.86,18.86,315000.0,13.8783,13.9076,13.8124,13.8124,315000.0
2012-03-07 13:00:00,18.86,18.99,18.86,18.88,337200.0,13.8124,13.9076,13.8124,13.8271,337200.0
2012-03-07 13:30:00,18.89,19.0,18.89,19.0,330200.0,13.8344,13.915,13.8344,13.915,330200.0
2012-03-07 14:00:00,19.0,19.0,18.93,18.96,366000.0,13.915,13.915,13.8637,13.8857,366000.0
2012-03-07 14:30:00,18.96,18.98,18.87,18.93,719000.0,13.8857,13.9003,13.8198,13.8637,719000.0
2012-03-07 15:00:00,18.93,19.0,18.92,18.97,756200.0,13.8637,13.915,13.8564,13.893,756200.0
2012-03-07 15:30:00,18.97,19.0,18.91,18.93,1233400.0,13.893,13.915,13.8491,13.8637,1233400.0
2012-03-08 09:30:00,18.15,18.7,17.85,18.3,5117200.0,13.2925,13.6953,13.0727,13.4023,5117200.0
2012-03-08 10:00:00,18.31,18.45,17.93,18.44,2848800.0,13.4096,13.5122,13.1313,13.5048,2848800.0
2012-03-08 10:30:00,18.44,18.44,18.12,18.14,1663600.0,13.5048,13.5048,13.2705,13.2851,1663600.0
2012-03-08 11:00:00,18.14,18.16,17.93,17.99,2987000.0,13.2851,13.2998,13.1313,13.1753,2987000.0
2012-03-08 11:30:00,18.0,18.11,17.7,17.71,1447000.0,13.1826,13.2632,12.9629,12.9702,1447000.0
2012-03-08 12:00:00,17.7,17.79,17.66,17.7,1344000.0,12.9629,13.0288,12.9336,12.9629,1344000.0
2012-03-08 12:30:00,17.7,18.07,17.7,17.91,1658400.0,12.9629,13.2339,12.9629,13.1167,1658400.0
2012-03-08 13:00:00,17.91,18.0,17.81,18.0,1190800.0,13.1167,13.1826,13.0434,13.1826,1190800.0
2012-03-08 13:30:00,18.0,18.1,17.91,18.04,1893400.0,13.1826,13.2558,13.1167,13.2119,1893400.0
2012-03-08 14:00:00,18.04,18.04,17.74,17.77,1400200.0,13.2119,13.2119,12.9922,13.0142,1400200.0
2012-03-08 14:30:00,17.77,18.09,17.76,17.96,1680800.0,13.0142,13.2485,13.0068,13.1533,1680800.0
2012-03-08 15:00:00,17.96,18.04,17.93,17.94,1778200.0,13.1533,13.2119,13.1313,13.1387,1778200.0
2012-03-08 15:30:00,17.95,17.98,17.72,17.78,2858400.0,13.146,13.168,12.9775,13.0215,2858400.0
2012-03-09 09:30:00,17.74,17.85,17.54,17.73,1598800.0,12.9922,13.0727,12.8457,12.9849,1598800.0
2012-03-09 10:00:00,17.73,17.83,17.71,17.82,1458400.0,12.9849,13.0581,12.9702,13.0508,1458400.0
2012-03-09 10:30:00,17.82,17.93,17.82,17.91,1067400.0,13.0508,13.1313,13.0508,13.1167,1067400.0
2012-03-09 11:00:00,17.91,17.93,17.81,17.84,542800.0,13.1167,13.1313,13.0434,13.0654,542800.0
2012-03-09 11:30:00,17.84,17.97,17.8,17.97,377400.0,13.0654,13.1606,13.0361,13.1606,377400.0
2012-03-09 12:00:00,17.97,18.02,17.92,18.0,884000.0,13.1606,13.1972,13.124,13.1826,884000.0
2012-03-09 12:30:00,18.0,18.18,17.99,18.18,748000.0,13.1826,13.3144,13.1753,13.3144,748000.0
2012-03-09 13:00:00,18.18,18.31,18.14,18.14,557200.0,13.3144,13.4096,13.2851,13.2851,557200.0
2012-03-09 13:30:00,18.14,18.25,18.14,18.23,388800.0,13.2851,13.3657,13.2851,13.351,388800.0
2012-03-09 14:00:00,18.23,18.24,18.12,18.17,441600.0,13.351,13.3584,13.2705,13.3071,441600.0
2012-03-09 14:30:00,18.17,18.26,18.11,18.13,619800.0,13.3071,13.373,13.2632,13.2778,619800.0
2012-03-09 15:00:00,18.14,18.16,18.04,18.11,552600.0,13.2851,13.2998,13.2119,13.2632,552600.0
2012-03-09 15:30:00,18.11,18.15,18.09,18.14,984800.0,13.2632,13.2925,13.2485,13.2851,984800.0
2012-03-12 09:30:00,18.17,18.28,18.14,18.18,185000.0,13.3071,13.3877,13.2851,13.3144,185000.0
2012-03-12 10:00:00,18.18,18.18,17.98,18.0,397000.0,13.3144,13.3144,13.168,13.1826,397000.0
2012-03-12 10:30:00,18.0,18.0,17.89,17.93,304400.0,13.1826,13.1826,13.102,13.1313,304400.0
2012-03-12 11:00:00,17.93,17.93,17.84,17.91,297800.0,13.1313,13.1313,13.0654,13.1167,297800.0
2012-03-12 11:30:00,17.91,17.99,17.9,17.95,202200.0,13.1167,13.1753,13.1094,13.146,202200.0
2012-03-12 12:00:00,17.96,18.04,17.93,18.0,402400.0,13.1533,13.2119,13.1313,13.1826,402400.0
2012-03-12 12:30:00,18.0,18.03,17.98,18.0,147600.0,13.1826,13.2046,13.168,13.1826,147600.0
2012-03-12 13:00:00,18.0,18.02,17.97,18.0,283400.0,13.1826,13.1972,13.1606,13.1826,283400.0
2012-03-12 13:30:00,18.0,18.02,17.96,17.96,245600.0,13.1826,13.1972,13.1533,13.1533,245600.0
2012-03-12 14:00:00,17.96,17.97,17.92,17.93,190400.0,13.1533,13.1606,13.124,13.1313,190400.0
2012-03-12 14:30:00,17.93,17.93,17.83,17.84,373400.0,13.1313,13.1313,13.0581,13.0654,373400.0
2012-03-12 15:00:00,17.85,17.93,17.82,17.87,731000.0,13.0727,13.1313,13.0508,13.0874,731000.0
2012-03-12 15:30:00,17.87,17.89,17.83,17.85,1004000.0,13.0874,13.102,13.0581,13.0727,1004000.0
2012-03-13 09:30:00,17.96,18.03,17.85,17.86,756600.0,13.1533,13.2046,13.0727,13.0801,756600.0
2012-03-13 10:00:00,17.87,18.06,17.85,18.05,634200.0,13.0874,13.2265,13.0727,13.2192,634200.0
2012-03-13 10:30:00,18.04,18.07,17.91,18.07,506000.0,13.2119,13.2339,13.1167,13.2339,506000.0
2012-03-13 11:00:00,18.07,18.21,18.06,18.2,278600.0,13.2339,13.3364,13.2265,13.3291,278600.0
2012-03-13 11:30:00,18.2,18.25,18.17,18.25,348400.0,13.3291,13.3657,13.3071,13.3657,348400.0
2012-03-13 12:00:00,18.25,18.29,18.22,18.29,562000.0,13.3657,13.395,13.3437,13.395,562000.0
2012-03-13 12:30:00,18.29,18.39,18.28,18.39,541400.0,13.395,13.4682,13.3877,13.4682,541400.0
2012-03-13 13:00:00,18.38,18.41,18.3,18.35,894800.0,13.4609,13.4829,13.4023,13.4389,894800.0
2012-03-13 13:30:00,18.35,18.35,18.15,18.17,788200.0,13.4389,13.4389,13.2925,13.3071,788200.0
2012-03-13 14:00:00,18.17,18.2,18.15,18.18,282600.0,13.3071,13.3291,13.2925,13.3144,282600.0
2012-03-13 14:30:00,18.18,18.23,18.15,18.17,509000.0,13.3144,13.351,13.2925,13.3071,509000.0
2012-03-13 15:00:00,18.17,18.3,18.15,18.3,953000.0,13.3071,13.4023,13.2925,13.4023,953000.0
2012-03-13 15:30:00,18.3,18.33,18.24,18.27,1082600.0,13.4023,13.4243,13.3584,13.3803,1082600.0
2012-03-14 09:30:00,18.25,18.44,18.21,18.36,456200.0,13.3657,13.5048,13.3364,13.4462,456200.0
2012-03-14 10:00:00,18.36,18.37,18.24,18.25,823400.0,13.4462,13.4536,13.3584,13.3657,823400.0
2012-03-14 10:30:00,18.24,18.3,18.23,18.28,227400.0,13.3584,13.4023,13.351,13.3877,227400.0
2012-03-14 11:00:00,18.28,18.32,18.21,18.22,542000.0,13.3877,13.417,13.3364,13.3437,542000.0
2012-03-14 11:30:00,18.22,18.27,18.2,18.24,603400.0,13.3437,13.3803,13.3291,13.3584,603400.0
2012-03-14 12:00:00,18.24,18.27,18.22,18.26,450000.0,13.3584,13.3803,13.3437,13.373,450000.0
2012-03-14 12:30:00,18.26,18.3,18.24,18.29,459200.0,13.373,13.4023,13.3584,13.395,459200.0
2012-03-14 13:00:00,18.28,18.41,18.28,18.35,355800.0,13.3877,13.4829,13.3877,13.4389,355800.0
2012-03-14 13:30:00,18.35,18.39,18.27,18.39,537800.0,13.4389,13.4682,13.3803,13.4682,537800.0
2012-03-14 14:00:00,18.38,18.41,18.35,18.36,307200.0,13.4609,13.4829,13.4389,13.4462,307200.0
2012-03-14 14:30:00,18.36,18.42,18.35,18.38,452800.0,13.4462,13.4902,13.4389,13.4609,452800.0
2012-03-14 15:00:00,18.38,18.53,18.36,18.53,511400.0,13.4609,13.5708,13.4462,13.5708,511400.0
2012-03-14 15:30:00,18.53,18.54,18.48,18.52,974600.0,13.5708,13.5781,13.5341,13.5634,974600.0
2012-03-15 09:30:00,18.51,18.58,18.38,18.42,474000.0,13.5561,13.6074,13.4609,13.4902,474000.0
2012-03-15 10:00:00,18.42,18.45,18.38,18.43,607600.0,13.4902,13.5122,13.4609,13.4975,607600.0
2012-03-15 10:30:00,18.43,18.47,18.35,18.37,362000.0,13.4975,13.5268,13.4389,13.4536,362000.0
2012-03-15 11:00:00,18.38,18.45,18.36,18.43,265400.0,13.4609,13.5122,13.4462,13.4975,265400.0
2012-03-15 11:30:00,18.44,18.47,18.37,18.38,479800.0,13.5048,13.5268,13.4536,13.4609,479800.0
2012-03-15 12:00:00,18.39,18.5,18.38,18.45,772800.0,13.4682,13.5488,13.4609,13.5122,772800.0
2012-03-15 12:30:00,18.45,18.53,18.43,18.53,338000.0,13.5122,13.5708,13.4975,13.5708,338000.0
2012-03-15 13:00:00,18.53,18.57,18.5,18.54,158200.0,13.5708,13.6,13.5488,13.5781,158200.0
2012-03-15 13:30:00,18.54,18.58,18.4,18.4,406000.0,13.5781,13.6074,13.4755,13.4755,406000.0
2012-03-15 14:00:00,18.4,18.56,18.39,18.53,298800.0,13.4755,13.5927,13.4682,13.5708,298800.0
2012-03-15 14:30:00,18.53,18.56,18.5,18.54,149400.0,13.5708,13.5927,13.5488,13.5781,149400.0
2012-03-15 15:00:00,18.54,18.56,18.5,18.56,311600.0,13.5781,13.5927,13.5488,13.5927,311600.0
2012-03-15 15:30:00,18.56,18.57,18.45,18.49,731400.0,13.5927,13.6,13.5122,13.5415,731400.0
2012-03-16 09:30:00,18.52,18.53,18.36,18.38,550000.0,13.5634,13.5708,13.4462,13.4609,550000.0
2012-03-16 10:00:00,18.39,18.4,18.35,18.35,241000.0,13.4682,13.4755,13.4389,13.4389,241000.0
2012-03-16 10:30:00,18.35,18.49,18.35,18.49,154800.0,13.4389,13.5415,13.4389,13.5415,154800.0
2012-03-16 11:00:00,18.48,18.5,18.41,18.43,113400.0,13.5341,13.5488,13.4829,13.4975,113400.0
2012-03-16 11:30:00,18.43,18.5,18.42,18.5,96400.0,13.4975,13.5488,13.4902,13.5488,96400.0
2012-03-16 12:00:00,18.5,18.5,18.46,18.49,97200.0,13.5488,13.5488,13.5195,13.5415,97200.0
2012-03-16 12:30:00,18.49,18.5,18.43,18.46,100600.0,13.5415,13.5488,13.4975,13.5195,100600.0
2012-03-16 13:00:00,18.46,18.51,18.45,18.5,154400.0,13.5195,13.5561,13.5122,13.5488,154400.0
2012-03-16 13:30:00,18.5,18.57,18.5,18.57,141000.0,13.5488,13.6,13.5488,13.6,141000.0
2012-03-16 14:00:00,18.57,18.57,18.53,18.55,157400.0,13.6,13.6,13.5708,13.5854,157400.0
2012-03-16 14:30:00,18.55,18.56,18.49,18.5,205800.0,13.5854,13.5927,13.5415,13.5488,205800.0
2012-03-16 15:00:00,18.5,18.55,18.47,18.53,460400.0,13.5488,13.5854,13.5268,13.5708,460400.0
2012-03-16 15:30:00,18.53,18.57,18.5,18.56,955400.0,13.5708,13.6,13.5488,13.5927,955400.0
2012-03-19 09:30:00,18.48,18.53,18.35,18.5,210000.0,13.5341,13.5708,13.4389,13.5488,210000.0
2012-03-19 10:00:00,18.5,18.5,18.38,18.43,198400.0,13.5488,13.5488,13.4609,13.4975,198400.0
2012-03-19 10:30:00,18.44,18.5,18.43,18.5,133200.0,13.5048,13.5488,13.4975,13.5488,133200.0
2012-03-19 11:00:00,18.5,18.58,18.49,18.56,370000.0,13.5488,13.6074,13.5415,13.5927,370000.0
2012-03-19 11:30:00,18.56,18.73,18.56,18.71,368200.0,13.5927,13.7172,13.5927,13.7026,368200.0
2012-03-19 12:00:00,18.71,18.78,18.7,18.77,207800.0,13.7026,13.7538,13.6953,13.7465,207800.0
2012-03-19 12:30:00,18.77,18.91,18.77,18.85,543000.0,13.7465,13.8491,13.7465,13.8051,543000.0
2012-03-19 13:00:00,18.85,18.85,18.8,18.85,241800.0,13.8051,13.8051,13.7685,13.8051,241800.0
2012-03-19 13:30:00,18.85,19.04,18.82,19.01,417000.0,13.8051,13.9443,13.7831,13.9223,417000.0
2012-03-19 14:00:00,19.01,19.05,18.93,18.94,1043000.0,13.9223,13.9516,13.8637,13.871,1043000.0
2012-03-19 14:30:00,18.94,19.0,18.93,18.94,315000.0,13.871,13.915,13.8637,13.871,315000.0
2012-03-19 15:00:00,18.94,18.98,18.93,18.97,574200.0,13.871,13.9003,13.8637,13.893,574200.0
2012-03-19 15:30:00,18.97,18.99,18.85,18.88,877000.0,13.893,13.9076,13.8051,13.8271,877000.0
2012-03-20 09:30:00,18.75,18.95,18.75,18.88,292400.0,13.7319,13.8783,13.7319,13.8271,292400.0
2012-03-20 10:00:00,18.88,19.08,18.88,19.02,760000.0,13.8271,13.9736,13.8271,13.9296,760000.0
2012-03-20 10:30:00,19.02,19.04,18.99,19.02,332200.0,13.9296,13.9443,13.9076,13.9296,332200.0
2012-03-20 11:00:00,19.02,19.11,19.0,19.1,429200.0,13.9296,13.9955,13.915,13.9882,429200.0
2012-03-20 11:30:00,19.09,19.18,19.07,19.18,402000.0,13.9809,14.0468,13.9662,14.0468,402000.0
2012-03-20 12:00:00,19.17,19.21,19.11,19.13,385600.0,14.0395,14.0688,13.9955,14.0102,385600.0
2012-03-20 12:30:00,19.13,19.16,19.1,19.16,192000.0,14.0102,14.0321,13.9882,14.0321,192000.0
2012-03-20 13:00:00,19.16,19.31,19.15,19.29,670200.0,14.0321,14.142,14.0248,14.1274,670200.0
2012-03-20 13:30:00,19.29,19.31,19.19,19.21,313800.0,14.1274,14.142,14.0541,14.0688,313800.0
2012-03-20 14:00:00,19.21,19.29,19.17,19.25,298800.0,14.0688,14.1274,14.0395,14.0981,298800.0
2012-03-20 14:30:00,19.25,19.29,19.21,19.29,301200.0,14.0981,14.1274,14.0688,14.1274,301200.0
2012-03-20 15:00:00,19.29,19.35,19.28,19.35,689200.0,14.1274,14.1713,14.12,14.1713,689200.0
2012-03-20 15:30:00,19.34,19.36,19.25,19.28,855800.0,14.164,14.1786,14.0981,14.12,855800.0
2012-03-21 09:30:00,19.23,19.41,19.18,19.37,642600.0,14.0834,14.2152,14.0468,14.1859,642600.0
2012-03-21 10:00:00,19.37,19.46,19.34,19.41,807200.0,14.1859,14.2519,14.164,14.2152,807200.0
2012-03-21 10:30:00,19.42,19.57,19.4,19.52,608400.0,14.2226,14.3324,14.2079,14.2958,608400.0
2012-03-21 11:00:00,19.52,19.61,19.47,19.61,348200.0,14.2958,14.3617,14.2592,14.3617,348200.0
2012-03-21 11:30:00,19.61,19.67,19.56,19.57,471200.0,14.3617,14.4056,14.3251,14.3324,471200.0
2012-03-21 12:00:00,19.57,19.77,19.56,19.71,701200.0,14.3324,14.4789,14.3251,14.4349,701200.0
2012-03-21 12:30:00,19.71,19.72,19.68,19.7,526400.0,14.4349,14.4423,14.413,14.4276,526400.0
2012-03-21 13:00:00,19.7,19.73,19.65,19.73,689800.0,14.4276,14.4496,14.391,14.4496,689800.0
2012-03-21 13:30:00,19.72,19.75,19.67,19.68,632000.0,14.4423,14.4642,14.4056,14.413,632000.0
2012-03-21 14:00:00,19.68,19.7,19.61,19.64,294000.0,14.413,14.4276,14.3617,14.3837,294000.0
2012-03-21 14:30:00,19.63,19.63,19.58,19.59,249800.0,14.3764,14.3764,14.3397,14.3471,249800.0
2012-03-21 15:00:00,19.59,19.68,19.58,19.67,797200.0,14.3471,14.413,14.3397,14.4056,797200.0
2012-03-21 15:30:00,19.67,19.71,19.64,19.68,1827400.0,14.4056,14.4349,14.3837,14.413,1827400.0
2012-03-22 09:30:00,19.43,19.53,19.31,19.38,535600.0,14.2299,14.3031,14.142,14.1933,535600.0
2012-03-22 10:00:00,19.38,19.41,19.25,19.36,278600.0,14.1933,14.2152,14.0981,14.1786,278600.0
2012-03-22 10:30:00,19.36,19.36,19.26,19.28,281800.0,14.1786,14.1786,14.1054,14.12,281800.0
2012-03-22 11:00:00,19.28,19.33,19.22,19.31,319200.0,14.12,14.1566,14.0761,14.142,319200.0
2012-03-22 11:30:00,19.3,19.39,19.29,19.38,249800.0,14.1347,14.2006,14.1274,14.1933,249800.0
2012-03-22 12:00:00,19.38,19.42,19.36,19.39,244600.0,14.1933,14.2226,14.1786,14.2006,244600.0
2012-03-22 12:30:00,19.39,19.4,19.35,19.37,294000.0,14.2006,14.2079,14.1713,14.1859,294000.0
2012-03-22 13:00:00,19.38,19.38,19.32,19.36,229800.0,14.1933,14.1933,14.1493,14.1786,229800.0
2012-03-22 13:30:00,19.35,19.4,19.35,19.39,488400.0,14.1713,14.2079,14.1713,14.2006,488400.0
2012-03-22 14:00:00,19.39,19.4,19.34,19.36,238800.0,14.2006,14.2079,14.164,14.1786,238800.0
2012-03-22 14:30:00,19.36,19.36,19.31,19.31,204600.0,14.1786,14.1786,14.142,14.142,204600.0
2012-03-22 15:00:00,19.31,19.35,19.29,19.34,576800.0,14.142,14.1713,14.1274,14.164,576800.0
2012-03-22 15:30:00,19.34,19.36,19.28,19.34,1648400.0,14.164,14.1786,14.12,14.164,1648400.0
2012-03-23 09:30:00,19.16,19.28,19.05,19.25,528400.0,14.0321,14.12,13.9516,14.0981,528400.0
2012-03-23 10:00:00,19.25,19.25,18.98,18.98,686600.0,14.0981,14.0981,13.9003,13.9003,686600.0
2012-03-23 10:30:00,18.98,19.17,18.97,19.1,314400.0,13.9003,14.0395,13.893,13.9882,314400.0
2012-03-23 11:00:00,19.1,19.29,19.1,19.29,270600.0,13.9882,14.1274,13.9882,14.1274,270600.0
2012-03-23 11:30:00,19.29,19.33,19.28,19.28,224200.0,14.1274,14.1566,14.12,14.12,224200.0
2012-03-23 12:00:00,19.28,19.3,19.22,19.23,147200.0,14.12,14.1347,14.0761,14.0834,147200.0
2012-03-23 12:30:00,19.23,19.3,19.22,19.27,188800.0,14.0834,14.1347,14.0761,14.1127,188800.0
2012-03-23 13:00:00,19.28,19.29,19.23,19.28,144600.0,14.12,14.1274,14.0834,14.12,144600.0
2012-03-23 13:30:00,19.28,19.3,19.23,19.23,261400.0,14.12,14.1347,14.0834,14.0834,261400.0
2012-03-23 14:00:00,19.23,19.3,19.23,19.29,144600.0,14.0834,14.1347,14.0834,14.1274,144600.0
2012-03-23 14:30:00,19.29,19.39,19.25,19.34,381800.0,14.1274,14.2006,14.0981,14.164,381800.0
2012-03-23 15:00:00,19.34,19.35,19.29,19.3,357200.0,14.164,14.1713,14.1274,14.1347,357200.0
2012-03-23 15:30:00,19.3,19.31,19.25,19.28,616600.0,14.1347,14.142,14.0981,14.12,616600.0
2012-03-26 09:30:00,19.31,19.49,19.29,19.38,692800.0,14.142,14.2738,14.1274,14.1933,692800.0
2012-03-26 10:00:00,19.38,19.38,19.29,19.3,403200.0,14.1933,14.1933,14.1274,14.1347,403200.0
2012-03-26 10:30:00,19.3,19.39,19.29,19.38,367000.0,14.1347,14.2006,14.1274,14.1933,367000.0
2012-03-26 11:00:00,19.38,19.43,19.36,19.4,119400.0,14.1933,14.2299,14.1786,14.2079,119400.0
2012-03-26 11:30:00,19.4,19.41,19.36,19.38,123800.0,14.2079,14.2152,14.1786,14.1933,123800.0
2012-03-26 12:00:00,19.38,19.46,19.36,19.42,216000.0,14.1933,14.2519,14.1786,14.2226,216000.0
2012-03-26 12:30:00,19.42,19.43,19.35,19.42,128200.0,14.2226,14.2299,14.1713,14.2226,128200.0
2012-03-26 13:00:00,19.43,19.44,19.37,19.42,97600.0,14.2299,14.2372,14.1859,14.2226,97600.0
2012-03-26 13:30:00,19.42,19.49,19.42,19.45,264200.0,14.2226,14.2738,14.2226,14.2445,264200.0
2012-03-26 14:00:00,19.46,19.48,19.43,19.47,239600.0,14.2519,14.2665,14.2299,14.2592,239600.0
2012-03-26 14:30:00,19.48,19.51,19.43,19.49,257200.0,14.2665,14.2885,14.2299,14.2738,257200.0
2012-03-26 15:00:00,19.49,19.5,19.45,19.49,307000.0,14.2738,14.2811,14.2445,14.2738,307000.0
2012-03-26 15:30:00,19.49,19.53,19.48,19.51,734000.0,14.2738,14.3031,14.2665,14.2885,734000.0
2012-03-27 09:30:00,19.53,19.72,19.47,19.52,269400.0,14.3031,14.4423,14.2592,14.2958,269400.0
2012-03-27 10:00:00,19.52,19.54,19.41,19.42,521800.0,14.2958,14.3104,14.2152,14.2226,521800.0
2012-03-27 10:30:00,19.43,19.48,19.34,19.38,408200.0,14.2299,14.2665,14.164,14.1933,408200.0
2012-03-27 11:00:00,19.38,19.44,19.35,19.4,498800.0,14.1933,14.2372,14.1713,14.2079,498800.0
2012-03-27 11:30:00,19.4,19.52,19.4,19.52,555800.0,14.2079,14.2958,14.2079,14.2958,555800.0
2012-03-27 12:00:00,19.52,19.58,19.51,19.56,266000.0,14.2958,14.3397,14.2885,14.3251,266000.0
2012-03-27 12:30:00,19.56,19.57,19.5,19.5,217400.0,14.3251,14.3324,14.2811,14.2811,217400.0
2012-03-27 13:00:00,19.5,19.5,19.45,19.5,301000.0,14.2811,14.2811,14.2445,14.2811,301000.0
2012-03-27 13:30:00,19.5,19.52,19.48,19.49,220600.0,14.2811,14.2958,14.2665,14.2738,220600.0
2012-03-27 14:00:00,19.49,19.52,19.49,19.5,313800.0,14.2738,14.2958,14.2738,14.2811,313800.0
2012-03-27 14:30:00,19.5,19.52,19.49,19.52,273600.0,14.2811,14.2958,14.2738,14.2958,273600.0
2012-03-27 15:00:00,19.52,19.54,19.47,19.49,325800.0,14.2958,14.3104,14.2592,14.2738,325800.0
2012-03-27 15:30:00,19.49,19.52,19.45,19.46,773800.0,14.2738,14.2958,14.2445,14.2519,773800.0
2012-03-28 09:30:00,19.5,19.53,19.29,19.36,284800.0,14.2811,14.3031,14.1274,14.1786,284800.0
2012-03-28 10:00:00,19.37,19.43,19.34,19.36,167000.0,14.1859,14.2299,14.164,14.1786,167000.0
2012-03-28 10:30:00,19.36,19.38,19.21,19.23,176800.0,14.1786,14.1933,14.0688,14.0834,176800.0
2012-03-28 11:00:00,19.23,19.28,19.2,19.2,245400.0,14.0834,14.12,14.0614,14.0614,245400.0
2012-03-28 11:30:00,19.2,19.24,19.06,19.07,179800.0,14.0614,14.0907,13.9589,13.9662,179800.0
2012-03-28 12:00:00,19.07,19.1,18.98,19.08,210600.0,13.9662,13.9882,13.9003,13.9736,210600.0
2012-03-28 12:30:00,19.08,19.09,19.05,19.07,100800.0,13.9736,13.9809,13.9516,13.9662,100800.0
2012-03-28 13:00:00,19.07,19.11,18.98,19.02,126200.0,13.9662,13.9955,13.9003,13.9296,126200.0
2012-03-28 13:30:00,19.02,19.04,18.95,19.0,191000.0,13.9296,13.9443,13.8783,13.915,191000.0
2012-03-28 14:00:00,19.0,19.03,18.97,19.0,148200.0,13.915,13.9369,13.893,13.915,148200.0
2012-03-28 14:30:00,19.0,19.05,18.99,19.04,109600.0,13.915,13.9516,13.9076,13.9443,109600.0
2012-03-28 15:00:00,19.04,19.11,19.04,19.1,185000.0,13.9443,13.9955,13.9443,13.9882,185000.0
2012-03-28 15:30:00,19.1,19.15,19.06,19.11,431000.0,13.9882,14.0248,13.9589,13.9955,431000.0
2012-03-29 09:30:00,19.0,19.05,18.73,18.81,280400.0,13.915,13.9516,13.7172,13.7758,280400.0
2012-03-29 10:00:00,18.81,18.89,18.79,18.85,321600.0,13.7758,13.8344,13.7612,13.8051,321600.0
2012-03-29 10:30:00,18.85,18.89,18.77,18.8,1462800.0,13.8051,13.8344,13.7465,13.7685,1462800.0
2012-03-29 11:00:00,18.8,18.81,18.72,18.78,325800.0,13.7685,13.7758,13.7099,13.7538,325800.0
2012-03-29 11:30:00,18.78,18.81,18.75,18.77,328800.0,13.7538,13.7758,13.7319,13.7465,328800.0
2012-03-29 12:00:00,18.78,18.87,18.77,18.85,781000.0,13.7538,13.8198,13.7465,13.8051,781000.0
2012-03-29 12:30:00,18.86,18.88,18.83,18.88,127600.0,13.8124,13.8271,13.7905,13.8271,127600.0
2012-03-29 13:00:00,18.87,18.88,18.85,18.88,131600.0,13.8198,13.8271,13.8051,13.8271,131600.0
2012-03-29 13:30:00,18.88,18.9,18.86,18.87,127400.0,13.8271,13.8417,13.8124,13.8198,127400.0
2012-03-29 14:00:00,18.88,18.91,18.86,18.9,266400.0,13.8271,13.8491,13.8124,13.8417,266400.0
2012-03-29 14:30:00,18.9,18.95,18.86,18.88,159200.0,13.8417,13.8783,13.8124,13.8271,159200.0
2012-03-29 15:00:00,18.86,18.95,18.85,18.87,807400.0,13.8124,13.8783,13.8051,13.8198,807400.0
2012-03-29 15:30:00,18.87,18.89,18.85,18.86,1196000.0,13.8198,13.8344,13.8051,13.8124,1196000.0
2012-03-30 09:30:00,18.93,18.97,18.71,18.73,375400.0,13.8637,13.893,13.7026,13.7172,375400.0
2012-03-30 10:00:00,18.72,18.83,18.66,18.83,558400.0,13.7099,13.7905,13.666,13.7905,558400.0
2012-03-30 10:30:00,18.83,18.86,18.77,18.8,669000.0,13.7905,13.8124,13.7465,13.7685,669000.0
2012-03-30 11:00:00,18.8,18.86,18.79,18.85,904800.0,13.7685,13.8124,13.7612,13.8051,904800.0
2012-03-30 11:30:00,18.85,18.85,18.74,18.79,993200.0,13.8051,13.8051,13.7245,13.7612,993200.0
2012-03-30 12:00:00,18.79,18.93,18.79,18.89,923200.0,13.7612,13.8637,13.7612,13.8344,923200.0
2012-03-30 12:30:00,18.9,18.97,18.9,18.9,110800.0,13.8417,13.893,13.8417,13.8417,110800.0
2012-03-30 13:00:00,18.9,18.93,18.86,18.86,497200.0,13.8417,13.8637,13.8124,13.8124,497200.0
2012-03-30 13:30:00,18.86,18.87,18.82,18.82,158400.0,13.8124,13.8198,13.7831,13.7831,158400.0
2012-03-30 14:00:00,18.83,18.85,18.82,18.83,563800.0,13.7905,13.8051,13.7831,13.7905,563800.0
2012-03-30 14:30:00,18.83,18.83,18.78,18.78,436200.0,13.7905,13.7905,13.7538,13.7538,436200.0
2012-03-30 15:00:00,18.79,18.82,18.74,18.77,613600.0,13.7612,13.7831,13.7245,13.7465,613600.0
2012-03-30 15:30:00,18.77,18.81,18.68,18.75,1504200.0,13.7465,13.7758,13.6806,13.7319,1504200.0
2012-04-02 09:30:00,18.83,18.92,18.63,18.63,555000.0,13.7905,13.8564,13.644,13.644,555000.0
2012-04-02 10:00:00,18.64,18.81,18.64,18.8,927600.0,13.6513,13.7758,13.6513,13.7685,927600.0
2012-04-02 10:30:00,18.8,18.85,18.73,18.73,545000.0,13.7685,13.8051,13.7172,13.7172,545000.0
2012-04-02 11:00:00,18.73,18.74,18.72,18.73,657200.0,13.7172,13.7245,13.7099,13.7172,657200.0
2012-04-02 11:30:00,18.73,18.92,18.71,18.92,388000.0,13.7172,13.8564,13.7026,13.8564,388000.0
2012-04-02 12:00:00,18.92,18.97,18.89,18.95,130800.0,13.8564,13.893,13.8344,13.8783,130800.0
2012-04-02 12:30:00,18.95,18.95,18.85,18.86,239800.0,13.8783,13.8783,13.8051,13.8124,239800.0
2012-04-02 13:00:00,18.86,18.92,18.8,18.9,269200.0,13.8124,13.8564,13.7685,13.8417,269200.0
2012-04-02 13:30:00,18.91,18.91,18.83,18.84,164200.0,13.8491,13.8491,13.7905,13.7978,164200.0
2012-04-02 14:00:00,18.84,18.89,18.83,18.87,219800.0,13.7978,13.8344,13.7905,13.8198,219800.0
2012-04-02 14:30:00,18.88,18.93,18.86,18.93,189400.0,13.8271,13.8637,13.8124,13.8637,189400.0
2012-04-02 15:00:00,18.93,19.05,18.92,19.04,599400.0,13.8637,13.9516,13.8564,13.9443,599400.0
2012-04-02 15:30:00,19.04,19.05,18.88,18.88,718400.0,13.9443,13.9516,13.8271,13.8271,718400.0
2012-04-03 09:30:00,18.86,19.03,18.83,19.02,406200.0,13.8124,13.9369,13.7905,13.9296,406200.0
2012-04-03 10:00:00,19.0,19.13,19.0,19.11,231400.0,13.915,14.0102,13.915,13.9955,231400.0
2012-04-03 10:30:00,19.11,19.13,19.07,19.1,359600.0,13.9955,14.0102,13.9662,13.9882,359600.0
2012-04-03 11:00:00,19.11,19.12,19.04,19.06,659600.0,13.9955,14.0028,13.9443,13.9589,659600.0
2012-04-03 11:30:00,19.05,19.06,18.93,18.95,303400.0,13.9516,13.9589,13.8637,13.8783,303400.0
2012-04-03 12:00:00,18.95,18.95,18.86,18.92,137400.0,13.8783,13.8783,13.8124,13.8564,137400.0
2012-04-03 12:30:00,18.92,18.93,18.89,18.9,99200.0,13.8564,13.8637,13.8344,13.8417,99200.0
2012-04-03 13:00:00,18.9,18.92,18.87,18.9,125200.0,13.8417,13.8564,13.8198,13.8417,125200.0
2012-04-03 13:30:00,18.9,18.9,18.78,18.86,192400.0,13.8417,13.8417,13.7538,13.8124,192400.0
2012-04-03 14:00:00,18.86,18.86,18.73,18.81,429000.0,13.8124,13.8124,13.7172,13.7758,429000.0
2012-04-03 14:30:00,18.8,18.82,18.72,18.73,416200.0,13.7685,13.7831,13.7099,13.7172,416200.0
2012-04-03 15:00:00,18.73,18.78,18.72,18.72,275000.0,13.7172,13.7538,13.7099,13.7099,275000.0
2012-04-03 15:30:00,18.72,18.74,18.68,18.71,641000.0,13.7099,13.7245,13.6806,13.7026,641000.0
2012-04-04 09:30:00,18.5,18.81,18.5,18.79,538000.0,13.5488,13.7758,13.5488,13.7612,538000.0
2012-04-04 10:00:00,18.8,18.82,18.61,18.62,368800.0,13.7685,13.7831,13.6293,13.6367,368800.0
2012-04-04 10:30:00,18.63,18.63,18.52,18.52,390000.0,13.644,13.644,13.5634,13.5634,390000.0
2012-04-04 11:00:00,18.52,18.59,18.5,18.58,263600.0,13.5634,13.6147,13.5488,13.6074,263600.0
2012-04-04 11:30:00,18.58,18.7,18.57,18.7,262600.0,13.6074,13.6953,13.6,13.6953,262600.0
2012-04-04 12:00:00,18.7,18.81,18.7,18.81,425400.0,13.6953,13.7758,13.6953,13.7758,425400.0
2012-04-04 12:30:00,18.81,18.87,18.78,18.85,648800.0,13.7758,13.8198,13.7538,13.8051,648800.0
2012-04-04 13:00:00,18.84,18.84,18.74,18.77,327600.0,13.7978,13.7978,13.7245,13.7465,327600.0
2012-04-04 13:30:00,18.76,18.79,18.74,18.79,305400.0,13.7392,13.7612,13.7245,13.7612,305400.0
2012-04-04 14:00:00,18.79,18.8,18.74,18.75,148000.0,13.7612,13.7685,13.7245,13.7319,148000.0
2012-04-04 14:30:00,18.75,18.84,18.75,18.81,406400.0,13.7319,13.7978,13.7319,13.7758,406400.0
2012-04-04 15:00:00,18.81,18.87,18.76,18.86,433000.0,13.7758,13.8198,13.7392,13.8124,433000.0
2012-04-04 15:30:00,18.86,18.92,18.83,18.84,1279800.0,13.8124,13.8564,13.7905,13.7978,1279800.0
2012-04-05 09:30:00,18.85,19.13,18.8,19.1,615400.0,13.8051,14.0102,13.7685,13.9882,615400.0
2012-04-05 10:00:00,19.1,19.18,19.08,19.1,663800.0,13.9882,14.0468,13.9736,13.9882,663800.0
2012-04-05 10:30:00,19.09,19.1,19.05,19.08,133600.0,13.9809,13.9882,13.9516,13.9736,133600.0
2012-04-05 11:00:00,19.09,19.09,19.05,19.08,124600.0,13.9809,13.9809,13.9516,13.9736,124600.0
2012-04-05 11:30:00,19.07,19.09,19.03,19.08,364000.0,13.9662,13.9809,13.9369,13.9736,364000.0
2012-04-05 12:00:00,19.08,19.13,19.06,19.12,146600.0,13.9736,14.0102,13.9589,14.0028,146600.0
2012-04-05 12:30:00,19.12,19.14,19.09,19.11,104600.0,14.0028,14.0175,13.9809,13.9955,104600.0
2012-04-05 13:00:00,19.11,19.13,19.07,19.11,109600.0,13.9955,14.0102,13.9662,13.9955,109600.0
2012-04-05 13:30:00,19.1,19.14,19.1,19.11,234800.0,13.9882,14.0175,13.9882,13.9955,234800.0
2012-04-05 14:00:00,19.11,19.11,18.94,18.94,425400.0,13.9955,13.9955,13.871,13.871,425400.0
2012-04-05 14:30:00,18.94,18.95,18.86,18.89,456800.0,13.871,13.8783,13.8124,13.8344,456800.0
2012-04-05 15:00:00,18.89,18.9,18.81,18.84,658600.0,13.8344,13.8417,13.7758,13.7978,658600.0
2012-04-05 15:30:00,18.84,18.85,18.79,18.81,554000.0,13.7978,13.8051,13.7612,13.7758,554000.0
2012-04-09 09:30:00,18.27,18.5,18.27,18.49,337000.0,13.3803,13.5488,13.3803,13.5415,337000.0
2012-04-09 10:00:00,18.48,18.67,18.48,18.58,1917200.0,13.5341,13.6733,13.5341,13.6074,1917200.0
2012-04-09 10:30:00,18.58,18.58,18.53,18.56,139800.0,13.6074,13.6074,13.5708,13.5927,139800.0
2012-04-09 11:00:00,18.56,18.56,18.44,18.49,124600.0,13.5927,13.5927,13.5048,13.5415,124600.0
2012-04-09 11:30:00,18.49,18.53,18.45,18.49,101800.0,13.5415,13.5708,13.5122,13.5415,101800.0
2012-04-09 12:00:00,18.49,18.49,18.39,18.4,155400.0,13.5415,13.5415,13.4682,13.4755,155400.0
2012-04-09 12:30:00,18.4,18.5,18.38,18.49,215200.0,13.4755,13.5488,13.4609,13.5415,215200.0
2012-04-09 13:00:00,18.48,18.5,18.45,18.47,93000.0,13.5341,13.5488,13.5122,13.5268,93000.0
2012-04-09 13:30:00,18.47,18.5,18.44,18.48,127200.0,13.5268,13.5488,13.5048,13.5341,127200.0
2012-04-09 14:00:00,18.48,18.5,18.46,18.49,137000.0,13.5341,13.5488,13.5195,13.5415,137000.0
2012-04-09 14:30:00,18.49,18.52,18.48,18.49,183200.0,13.5415,13.5634,13.5341,13.5415,183200.0
2012-04-09 15:00:00,18.5,18.5,18.48,18.5,187400.0,13.5488,13.5488,13.5341,13.5488,187400.0
2012-04-09 15:30:00,18.5,18.51,18.47,18.48,459400.0,13.5488,13.5561,13.5268,13.5341,459400.0
2012-04-10 09:30:00,18.48,18.48,18.15,18.32,959800.0,13.5341,13.5341,13.2925,13.417,959800.0
2012-04-10 10:00:00,18.31,18.32,18.03,18.16,666800.0,13.4096,13.417,13.2046,13.2998,666800.0
2012-04-10 10:30:00,18.16,18.28,18.13,18.14,311000.0,13.2998,13.3877,13.2778,13.2851,311000.0
2012-04-10 11:00:00,18.14,18.17,18.04,18.1,391400.0,13.2851,13.3071,13.2119,13.2558,391400.0
2012-04-10 11:30:00,18.1,18.11,17.89,17.91,465600.0,13.2558,13.2632,13.102,13.1167,465600.0
2012-04-10 12:00:00,17.91,17.95,17.83,17.89,332000.0,13.1167,13.146,13.0581,13.102,332000.0
2012-04-10 12:30:00,17.89,18.0,17.86,18.0,435600.0,13.102,13.1826,13.0801,13.1826,435600.0
2012-04-10 13:00:00,18.0,18.01,17.98,17.99,543800.0,13.1826,13.1899,13.168,13.1753,543800.0
2012-04-10 13:30:00,17.99,18.06,17.96,18.06,855600.0,13.1753,13.2265,13.1533,13.2265,855600.0
2012-04-10 14:00:00,18.06,18.11,18.0,18.04,368800.0,13.2265,13.2632,13.1826,13.2119,368800.0
2012-04-10 14:30:00,18.04,18.04,17.92,17.92,308200.0,13.2119,13.2119,13.124,13.124,308200.0
2012-04-10 15:00:00,17.92,17.99,17.87,17.96,460400.0,13.124,13.1753,13.0874,13.1533,460400.0
2012-04-10 15:30:00,17.96,18.03,17.95,18.0,964600.0,13.1533,13.2046,13.146,13.1826,964600.0
2012-04-11 09:30:00,18.17,18.57,18.14,18.56,1284200.0,13.3071,13.6,13.2851,13.5927,1284200.0
2012-04-11 10:00:00,18.55,18.6,18.45,18.46,639800.0,13.5854,13.622,13.5122,13.5195,639800.0
2012-04-11 10:30:00,18.46,18.53,18.43,18.46,303400.0,13.5195,13.5708,13.4975,13.5195,303400.0
2012-04-11 11:00:00,18.46,18.47,18.43,18.46,211400.0,13.5195,13.5268,13.4975,13.5195,211400.0
2012-04-11 11:30:00,18.46,18.5,18.41,18.42,204800.0,13.5195,13.5488,13.4829,13.4902,204800.0
2012-04-11 12:00:00,18.42,18.47,18.4,18.46,108400.0,13.4902,13.5268,13.4755,13.5195,108400.0
2012-04-11 12:30:00,18.46,18.5,18.39,18.49,149800.0,13.5195,13.5488,13.4682,13.5415,149800.0
2012-04-11 13:00:00,18.49,18.5,18.47,18.5,144600.0,13.5415,13.5488,13.5268,13.5488,144600.0
2012-04-11 13:30:00,18.5,18.57,18.48,18.57,158400.0,13.5488,13.6,13.5341,13.6,158400.0
2012-04-11 14:00:00,18.57,18.59,18.52,18.59,241200.0,13.6,13.6147,13.5634,13.6147,241200.0
2012-04-11 14:30:00,18.59,18.59,18.5,18.54,261000.0,13.6147,13.6147,13.5488,13.5781,261000.0
2012-04-11 15:00:00,18.54,18.56,18.43,18.47,324000.0,13.5781,13.5927,13.4975,13.5268,324000.0
2012-04-11 15:30:00,18.47,18.54,18.46,18.53,550200.0,13.5268,13.5781,13.5195,13.5708,550200.0
2012-04-12 09:30:00,18.55,18.77,18.49,18.76,245800.0,13.5854,13.7465,13.5415,13.7392,245800.0
2012-04-12 10:00:00,18.75,18.78,18.7,18.71,371400.0,13.7319,13.7538,13.6953,13.7026,371400.0
2012-04-12 10:30:00,18.7,18.92,18.7,18.9,199000.0,13.6953,13.8564,13.6953,13.8417,199000.0
2012-04-12 11:00:00,18.9,18.96,18.88,18.93,209800.0,13.8417,13.8857,13.8271,13.8637,209800.0
2012-04-12 11:30:00,18.93,19.05,18.9,19.04,192600.0,13.8637,13.9516,13.8417,13.9443,192600.0
2012-04-12 12:00:00,19.04,19.07,19.0,19.05,324400.0,13.9443,13.9662,13.915,13.9516,324400.0
2012-04-12 12:30:00,19.05,19.1,19.02,19.02,183200.0,13.9516,13.9882,13.9296,13.9296,183200.0
2012-04-12 13:00:00,19.02,19.07,19.01,19.06,201200.0,13.9296,13.9662,13.9223,13.9589,201200.0
2012-04-12 13:30:00,19.06,19.06,18.96,18.98,170200.0,13.9589,13.9589,13.8857,13.9003,170200.0
2012-04-12 14:00:00,18.98,18.99,18.93,18.99,125800.0,13.9003,13.9076,13.8637,13.9076,125800.0
2012-04-12 14:30:00,18.99,19.02,18.95,18.98,161600.0,13.9076,13.9296,13.8783,13.9003,161600.0
2012-04-12 15:00:00,18.98,19.0,18.95,18.96,155200.0,13.9003,13.915,13.8783,13.8857,155200.0
2012-04-12 15:30:00,18.96,19.02,18.95,18.98,619400.0,13.8857,13.9296,13.8783,13.9003,619400.0
2012-04-13 09:30:00,18.94,19.0,18.89,18.97,100400.0,13.871,13.915,13.8344,13.893,100400.0
2012-04-13 10:00:00,18.96,18.97,18.75,18.79,78800.0,13.8857,13.893,13.7319,13.7612,78800.0
2012-04-13 10:30:00,18.79,18.79,18.61,18.65,488200.0,13.7612,13.7612,13.6293,13.6586,488200.0
2012-04-13 11:00:00,18.64,18.69,18.62,18.65,366400.0,13.6513,13.6879,13.6367,13.6586,366400.0
2012-04-13 11:30:00,18.65,18.74,18.63,18.7,134600.0,13.6586,13.7245,13.644,13.6953,134600.0
2012-04-13 12:00:00,18.7,18.7,18.67,18.68,42800.0,13.6953,13.6953,13.6733,13.6806,42800.0
2012-04-13 12:30:00,18.68,18.72,18.68,18.72,96800.0,13.6806,13.7099,13.6806,13.7099,96800.0
2012-04-13 13:00:00,18.72,18.75,18.71,18.73,65600.0,13.7099,13.7319,13.7026,13.7172,65600.0
2012-04-13 13:30:00,18.73,18.75,18.71,18.73,115600.0,13.7172,13.7319,13.7026,13.7172,115600.0
2012-04-13 14:00:00,18.72,18.74,18.67,18.68,72200.0,13.7099,13.7245,13.6733,13.6806,72200.0
2012-04-13 14:30:00,18.69,18.71,18.64,18.66,104200.0,13.6879,13.7026,13.6513,13.666,104200.0
2012-04-13 15:00:00,18.65,18.69,18.64,18.65,117000.0,13.6586,13.6879,13.6513,13.6586,117000.0
2012-04-13 15:30:00,18.65,18.67,18.55,18.6,578600.0,13.6586,13.6733,13.5854,13.622,578600.0
2012-04-16 09:30:00,18.76,18.76,18.43,18.43,287400.0,13.7392,13.7392,13.4975,13.4975,287400.0
2012-04-16 10:00:00,18.43,18.47,18.34,18.42,196600.0,13.4975,13.5268,13.4316,13.4902,196600.0
2012-04-16 10:30:00,18.43,18.58,18.42,18.55,210000.0,13.4975,13.6074,13.4902,13.5854,210000.0
2012-04-16 11:00:00,18.55,18.58,18.44,18.44,128200.0,13.5854,13.6074,13.5048,13.5048,128200.0
2012-04-16 11:30:00,18.45,18.45,18.36,18.36,122200.0,13.5122,13.5122,13.4462,13.4462,122200.0
2012-04-16 12:00:00,18.36,18.46,18.36,18.45,125000.0,13.4462,13.5195,13.4462,13.5122,125000.0
2012-04-16 12:30:00,18.45,18.5,18.43,18.5,74800.0,13.5122,13.5488,13.4975,13.5488,74800.0
2012-04-16 13:00:00,18.5,18.55,18.5,18.54,69000.0,13.5488,13.5854,13.5488,13.5781,69000.0
2012-04-16 13:30:00,18.53,18.67,18.53,18.65,105800.0,13.5708,13.6733,13.5708,13.6586,105800.0
2012-04-16 14:00:00,18.66,18.71,18.63,18.67,160800.0,13.666,13.7026,13.644,13.6733,160800.0
2012-04-16 14:30:00,18.67,18.74,18.67,18.67,236000.0,13.6733,13.7245,13.6733,13.6733,236000.0
2012-04-16 15:00:00,18.67,18.71,18.6,18.64,291600.0,13.6733,13.7026,13.622,13.6513,291600.0
2012-04-16 15:30:00,18.64,18.64,18.56,18.6,285600.0,13.6513,13.6513,13.5927,13.622,285600.0
2012-04-17 09:30:00,18.72,18.85,18.5,18.78,183200.0,13.7099,13.8051,13.5488,13.7538,183200.0
2012-04-17 10:00:00,18.78,18.82,18.73,18.73,219000.0,13.7538,13.7831,13.7172,13.7172,219000.0
2012-04-17 10:30:00,18.73,18.75,18.66,18.66,178000.0,13.7172,13.7319,13.666,13.666,178000.0
2012-04-17 11:00:00,18.67,18.76,18.67,18.67,212800.0,13.6733,13.7392,13.6733,13.6733,212800.0
2012-04-17 11:30:00,18.67,18.68,18.6,18.6,147200.0,13.6733,13.6806,13.622,13.622,147200.0
2012-04-17 12:00:00,18.61,18.69,18.61,18.65,166600.0,13.6293,13.6879,13.6293,13.6586,166600.0
2012-04-17 12:30:00,18.65,18.71,18.63,18.63,106800.0,13.6586,13.7026,13.644,13.644,106800.0
2012-04-17 13:00:00,18.63,18.67,18.62,18.63,96400.0,13.644,13.6733,13.6367,13.644,96400.0
2012-04-17 13:30:00,18.64,18.69,18.6,18.68,215800.0,13.6513,13.6879,13.622,13.6806,215800.0
2012-04-17 14:00:00,18.68,18.73,18.67,18.7,267600.0,13.6806,13.7172,13.6733,13.6953,267600.0
2012-04-17 14:30:00,18.71,18.73,18.65,18.67,285400.0,13.7026,13.7172,13.6586,13.6733,285400.0
2012-04-17 15:00:00,18.67,18.7,18.64,18.69,218800.0,13.6733,13.6953,13.6513,13.6879,218800.0
2012-04-17 15:30:00,18.7,18.7,18.61,18.61,505600.0,13.6953,13.6953,13.6293,13.6293,505600.0
2012-04-18 09:30:00,18.57,18.64,18.37,18.64,114600.0,13.6,13.6513,13.4536,13.6513,114600.0
2012-04-18 10:00:00,18.64,18.65,18.55,18.58,96000.0,13.6513,13.6586,13.5854,13.6074,96000.0
2012-04-18 10:30:00,18.57,18.68,18.56,18.66,60200.0,13.6,13.6806,13.5927,13.666,60200.0
2012-04-18 11:00:00,18.66,18.66,18.54,18.57,102800.0,13.666,13.666,13.5781,13.6,102800.0
2012-04-18 11:30:00,18.58,18.62,18.54,18.62,125000.0,13.6074,13.6367,13.5781,13.6367,125000.0
2012-04-18 12:00:00,18.63,18.66,18.61,18.63,112600.0,13.644,13.666,13.6293,13.644,112600.0
2012-04-18 12:30:00,18.63,18.64,18.61,18.62,76800.0,13.644,13.6513,13.6293,13.6367,76800.0
2012-04-18 13:00:00,18.62,18.66,18.61,18.62,75800.0,13.6367,13.666,13.6293,13.6367,75800.0
2012-04-18 13:30:00,18.62,18.66,18.59,18.63,156600.0,13.6367,13.666,13.6147,13.644,156600.0
2012-04-18 14:00:00,18.63,18.82,18.63,18.78,419400.0,13.644,13.7831,13.644,13.7538,419400.0
2012-04-18 14:30:00,18.78,18.94,18.78,18.88,391000.0,13.7538,13.871,13.7538,13.8271,391000.0
2012-04-18 15:00:00,18.88,19.0,18.88,18.94,525800.0,13.8271,13.915,13.8271,13.871,525800.0
2012-04-18 15:30:00,18.94,19.05,18.93,18.96,856400.0,13.871,13.9516,13.8637,13.8857,856400.0
2012-04-19 09:30:00,18.93,19.09,18.82,19.08,115200.0,13.8637,13.9809,13.7831,13.9736,115200.0
2012-04-19 10:00:00,19.07,19.09,18.85,19.05,294800.0,13.9662,13.9809,13.8051,13.9516,294800.0
2012-04-19 10:30:00,19.06,19.24,19.06,19.13,166000.0,13.9589,14.0907,13.9589,14.0102,166000.0
2012-04-19 11:00:00,19.12,19.16,19.0,19.03,122800.0,14.0028,14.0321,13.915,13.9369,122800.0
2012-04-19 11:30:00,19.03,19.13,19.0,19.1,135600.0,13.9369,14.0102,13.915,13.9882,135600.0
2012-04-19 12:00:00,19.1,19.1,18.99,19.0,111200.0,13.9882,13.9882,13.9076,13.915,111200.0
2012-04-19 12:30:00,18.99,19.03,18.98,19.0,81800.0,13.9076,13.9369,13.9003,13.915,81800.0
2012-04-19 13:00:00,19.0,19.03,18.96,18.98,287600.0,13.915,13.9369,13.8857,13.9003,287600.0
2012-04-19 13:30:00,18.98,19.04,18.96,19.02,154600.0,13.9003,13.9443,13.8857,13.9296,154600.0
2012-04-19 14:00:00,19.01,19.05,18.99,19.0,296000.0,13.9223,13.9516,13.9076,13.915,296000.0
2012-04-19 14:30:00,19.0,19.01,18.86,18.95,485800.0,13.915,13.9223,13.8124,13.8783,485800.0
2012-04-19 15:00:00,18.95,19.06,18.95,19.05,353200.0,13.8783,13.9589,13.8783,13.9516,353200.0
2012-04-19 15:30:00,19.05,19.14,19.03,19.04,747200.0,13.9516,14.0175,13.9369,13.9443,747200.0
2012-04-20 09:30:00,19.06,19.31,19.01,19.18,579800.0,13.9589,14.142,13.9223,14.0468,579800.0
2012-04-20 10:00:00,19.18,19.26,19.13,19.23,419200.0,14.0468,14.1054,14.0102,14.0834,419200.0
2012-04-20 10:30:00,19.23,19.25,19.14,19.18,255400.0,14.0834,14.0981,14.0175,14.0468,255400.0
2012-04-20 11:00:00,19.17,19.22,19.14,19.18,190600.0,14.0395,14.0761,14.0175,14.0468,190600.0
2012-04-20 11:30:00,19.18,19.21,19.17,19.21,225400.0,14.0468,14.0688,14.0395,14.0688,225400.0
2012-04-20 12:00:00,19.2,19.25,19.19,19.23,145800.0,14.0614,14.0981,14.0541,14.0834,145800.0
2012-04-20 12:30:00,19.24,19.26,19.23,19.25,158200.0,14.0907,14.1054,14.0834,14.0981,158200.0
2012-04-20 13:00:00,19.25,19.27,19.16,19.16,229600.0,14.0981,14.1127,14.0321,14.0321,229600.0
2012-04-20 13:30:00,19.16,19.16,19.07,19.1,205800.0,14.0321,14.0321,13.9662,13.9882,205800.0
2012-04-20 14:00:00,19.1,19.17,19.07,19.17,212600.0,13.9882,14.0395,13.9662,14.0395,212600.0
2012-04-20 14:30:00,19.17,19.22,19.14,19.22,188800.0,14.0395,14.0761,14.0175,14.0761,188800.0
2012-04-20 15:00:00,19.22,19.29,19.19,19.2,435200.0,14.0761,14.1274,14.0541,14.0614,435200.0
2012-04-20 15:30:00,19.2,19.25,19.18,19.21,567000.0,14.0614,14.0981,14.0468,14.0688,567000.0
2012-04-23 09:30:00,19.01,19.05,18.9,18.91,186600.0,13.9223,13.9516,13.8417,13.8491,186600.0
2012-04-23 10:00:00,18.91,18.91,18.78,18.85,151000.0,13.8491,13.8491,13.7538,13.8051,151000.0
2012-04-23 10:30:00,18.85,18.86,18.8,18.84,118200.0,13.8051,13.8124,13.7685,13.7978,118200.0
2012-04-23 11:00:00,18.84,18.85,18.78,18.78,214200.0,13.7978,13.8051,13.7538,13.7538,214200.0
2012-04-23 11:30:00,18.77,18.79,18.74,18.79,71000.0,13.7465,13.7612,13.7245,13.7612,71000.0
2012-04-23 12:00:00,18.79,18.83,18.79,18.83,81000.0,13.7612,13.7905,13.7612,13.7905,81000.0
2012-04-23 12:30:00,18.82,18.86,18.78,18.8,73800.0,13.7831,13.8124,13.7538,13.7685,73800.0
2012-04-23 13:00:00,18.8,18.86,18.8,18.85,76600.0,13.7685,13.8124,13.7685,13.8051,76600.0
2012-04-23 13:30:00,18.84,18.86,18.83,18.85,88400.0,13.7978,13.8124,13.7905,13.8051,88400.0
2012-04-23 14:00:00,18.85,19.0,18.85,18.96,205400.0,13.8051,13.915,13.8051,13.8857,205400.0
2012-04-23 14:30:00,18.96,18.98,18.9,18.91,126600.0,13.8857,13.9003,13.8417,13.8491,126600.0
2012-04-23 15:00:00,18.91,18.97,18.9,18.97,189800.0,13.8491,13.893,13.8417,13.893,189800.0
2012-04-23 15:30:00,18.97,18.99,18.94,18.95,265200.0,13.893,13.9076,13.871,13.8783,265200.0
2012-04-24 09:30:00,18.96,19.06,18.7,18.7,333800.0,13.8857,13.9589,13.6953,13.6953,333800.0
2012-04-24 10:00:00,18.7,18.93,18.68,18.85,609800.0,13.6953,13.8637,13.6806,13.8051,609800.0
2012-04-24 10:30:00,18.85,18.86,18.79,18.8,293800.0,13.8051,13.8124,13.7612,13.7685,293800.0
2012-04-24 11:00:00,18.8,18.87,18.79,18.81,166600.0,13.7685,13.8198,13.7612,13.7758,166600.0
2012-04-24 11:30:00,18.81,18.82,18.76,18.77,158200.0,13.7758,13.7831,13.7392,13.7465,158200.0
2012-04-24 12:00:00,18.77,18.79,18.73,18.75,177400.0,13.7465,13.7612,13.7172,13.7319,177400.0
2012-04-24 12:30:00,18.75,18.76,18.57,18.58,111800.0,13.7319,13.7392,13.6,13.6074,111800.0
2012-04-24 13:00:00,18.59,18.64,18.57,18.61,182800.0,13.6147,13.6513,13.6,13.6293,182800.0
2012-04-24 13:30:00,18.61,18.63,18.5,18.54,173400.0,13.6293,13.644,13.5488,13.5781,173400.0
2012-04-24 14:00:00,18.54,18.59,18.49,18.52,113800.0,13.5781,13.6147,13.5415,13.5634,113800.0
2012-04-24 14:30:00,18.52,18.63,18.5,18.62,304400.0,13.5634,13.644,13.5488,13.6367,304400.0
2012-04-24 15:00:00,18.62,18.66,18.56,18.65,281200.0,13.6367,13.666,13.5927,13.6586,281200.0
2012-04-24 15:30:00,18.66,18.68,18.63,18.65,306200.0,13.666,13.6806,13.644,13.6586,306200.0
2012-04-25 09:30:00,18.64,18.89,18.64,18.84,292000.0,13.7298,13.914,13.7298,13.8771,292000.0
2012-04-25 10:00:00,18.84,18.96,18.68,18.9,330200.0,13.8771,13.9655,13.7593,13.9213,330200.0
2012-04-25 10:30:00,18.9,18.95,18.86,18.87,139000.0,13.9213,13.9581,13.8919,13.8992,139000.0
2012-04-25 11:00:00,18.88,18.88,18.79,18.82,115000.0,13.9066,13.9066,13.8403,13.8624,115000.0
2012-04-25 11:30:00,18.83,18.86,18.81,18.82,60800.0,13.8698,13.8919,13.855,13.8624,60800.0
2012-04-25 12:00:00,18.83,18.88,18.82,18.84,67200.0,13.8698,13.9066,13.8624,13.8771,67200.0
2012-04-25 12:30:00,18.85,18.88,18.82,18.88,45400.0,13.8845,13.9066,13.8624,13.9066,45400.0
2012-04-25 13:00:00,18.88,18.98,18.88,18.97,91600.0,13.9066,13.9802,13.9066,13.9729,91600.0
2012-04-25 13:30:00,18.96,18.99,18.93,18.95,164400.0,13.9655,13.9876,13.9434,13.9581,164400.0
2012-04-25 14:00:00,18.94,19.03,18.91,18.96,204800.0,13.9508,14.0171,13.9287,13.9655,204800.0
2012-04-25 14:30:00,18.96,19.04,18.94,19.04,633400.0,13.9655,14.0244,13.9508,14.0244,633400.0
2012-04-25 15:00:00,19.03,19.06,19.0,19.04,379200.0,14.0171,14.0392,13.995,14.0244,379200.0
2012-04-25 15:30:00,19.04,19.16,19.04,19.12,517400.0,14.0244,14.1128,14.0244,14.0834,517400.0
2012-04-26 09:30:00,19.13,19.45,19.1,19.42,293000.0,14.0907,14.3264,14.0686,14.3043,293000.0
2012-04-26 10:00:00,19.42,19.49,19.34,19.35,157600.0,14.3043,14.3559,14.2454,14.2528,157600.0
2012-04-26 10:30:00,19.35,19.45,19.34,19.42,279400.0,14.2528,14.3264,14.2454,14.3043,279400.0
2012-04-26 11:00:00,19.42,19.45,19.21,19.25,369600.0,14.3043,14.3264,14.1497,14.1791,369600.0
2012-04-26 11:30:00,19.25,19.3,19.22,19.24,169000.0,14.1791,14.216,14.157,14.1718,169000.0
2012-04-26 12:00:00,19.25,19.25,19.19,19.22,111800.0,14.1791,14.1791,14.1349,14.157,111800.0
2012-04-26 12:30:00,19.22,19.23,19.18,19.22,101600.0,14.157,14.1644,14.1276,14.157,101600.0
2012-04-26 13:00:00,19.22,19.32,19.22,19.31,147000.0,14.157,14.2307,14.157,14.2233,147000.0
2012-04-26 13:30:00,19.31,19.39,19.3,19.39,128400.0,14.2233,14.2822,14.216,14.2822,128400.0
2012-04-26 14:00:00,19.39,19.47,19.37,19.43,164400.0,14.2822,14.3412,14.2675,14.3117,164400.0
2012-04-26 14:30:00,19.44,19.49,19.4,19.48,145800.0,14.3191,14.3559,14.2896,14.3485,145800.0
2012-04-26 15:00:00,19.49,19.54,19.43,19.52,204000.0,14.3559,14.3927,14.3117,14.378,204000.0
2012-04-26 15:30:00,19.52,19.54,19.49,19.52,416200.0,14.378,14.3927,14.3559,14.378,416200.0
2012-04-27 09:30:00,19.55,19.7,19.49,19.53,153400.0,14.4001,14.5106,14.3559,14.3854,153400.0
2012-04-27 10:00:00,19.53,19.53,19.46,19.5,209200.0,14.3854,14.3854,14.3338,14.3633,209200.0
2012-04-27 10:30:00,19.5,19.58,19.48,19.56,244400.0,14.3633,14.4222,14.3485,14.4075,244400.0
2012-04-27 11:00:00,19.56,19.68,19.56,19.58,271200.0,14.4075,14.4958,14.4075,14.4222,271200.0
2012-04-27 11:30:00,19.58,19.61,19.54,19.57,211200.0,14.4222,14.4443,14.3927,14.4148,211200.0
2012-04-27 12:00:00,19.57,19.64,19.56,19.61,232600.0,14.4148,14.4664,14.4075,14.4443,232600.0
2012-04-27 12:30:00,19.61,19.62,19.56,19.58,62600.0,14.4443,14.4517,14.4075,14.4222,62600.0
2012-04-27 13:00:00,19.59,19.6,19.56,19.58,74000.0,14.4296,14.4369,14.4075,14.4222,74000.0
2012-04-27 13:30:00,19.58,19.67,19.58,19.64,126400.0,14.4222,14.4885,14.4222,14.4664,126400.0
2012-04-27 14:00:00,19.64,19.66,19.57,19.58,100000.0,14.4664,14.4811,14.4148,14.4222,100000.0
2012-04-27 14:30:00,19.58,19.67,19.58,19.63,140200.0,14.4222,14.4885,14.4222,14.459,140200.0
2012-04-27 15:00:00,19.63,19.78,19.61,19.77,278200.0,14.459,14.5695,14.4443,14.5621,278200.0
2012-04-27 15:30:00,19.77,19.77,19.73,19.73,857800.0,14.5621,14.5621,14.5327,14.5327,857800.0
2012-04-30 09:30:00,19.75,19.77,19.42,19.5,141800.0,14.5474,14.5621,14.3043,14.3633,141800.0
2012-04-30 10:00:00,19.49,19.51,19.42,19.42,131000.0,14.3559,14.3706,14.3043,14.3043,131000.0
2012-04-30 10:30:00,19.41,19.42,19.32,19.36,210200.0,14.297,14.3043,14.2307,14.2601,210200.0
2012-04-30 11:00:00,19.36,19.4,19.36,19.38,109800.0,14.2601,14.2896,14.2601,14.2749,109800.0
2012-04-30 11:30:00,19.38,19.43,19.36,19.4,77600.0,14.2749,14.3117,14.2601,14.2896,77600.0
2012-04-30 12:00:00,19.4,19.45,19.38,19.45,77800.0,14.2896,14.3264,14.2749,14.3264,77800.0
2012-04-30 12:30:00,19.44,19.49,19.43,19.43,62800.0,14.3191,14.3559,14.3117,14.3117,62800.0
2012-04-30 13:00:00,19.43,19.44,19.33,19.34,56200.0,14.3117,14.3191,14.238,14.2454,56200.0
2012-04-30 13:30:00,19.34,19.4,19.33,19.4,154600.0,14.2454,14.2896,14.238,14.2896,154600.0
2012-04-30 14:00:00,19.4,19.4,19.31,19.38,117400.0,14.2896,14.2896,14.2233,14.2749,117400.0
2012-04-30 14:30:00,19.38,19.39,19.35,19.38,152400.0,14.2749,14.2822,14.2528,14.2749,152400.0
2012-04-30 15:00:00,19.37,19.38,19.31,19.34,152200.0,14.2675,14.2749,14.2233,14.2454,152200.0
2012-04-30 15:30:00,19.34,19.38,19.31,19.34,478400.0,14.2454,14.2749,14.2233,14.2454,478400.0
2012-05-01 09:30:00,19.34,19.47,19.3,19.3,85800.0,14.2454,14.3412,14.216,14.216,85800.0
2012-05-01 10:00:00,19.29,19.62,19.29,19.61,306400.0,14.2086,14.4517,14.2086,14.4443,306400.0
2012-05-01 10:30:00,19.6,19.6,19.52,19.52,145000.0,14.4369,14.4369,14.378,14.378,145000.0
2012-05-01 11:00:00,19.52,19.56,19.49,19.56,77400.0,14.378,14.4075,14.3559,14.4075,77400.0
2012-05-01 11:30:00,19.56,19.63,19.52,19.63,117800.0,14.4075,14.459,14.378,14.459,117800.0
2012-05-01 12:00:00,19.63,19.64,19.6,19.61,66000.0,14.459,14.4664,14.4369,14.4443,66000.0
2012-05-01 12:30:00,19.61,19.61,19.56,19.56,247400.0,14.4443,14.4443,14.4075,14.4075,247400.0
2012-05-01 13:00:00,19.55,19.55,19.47,19.47,82600.0,14.4001,14.4001,14.3412,14.3412,82600.0
2012-05-01 13:30:00,19.47,19.5,19.47,19.49,114200.0,14.3412,14.3633,14.3412,14.3559,114200.0
2012-05-01 14:00:00,19.49,19.56,19.48,19.54,305800.0,14.3559,14.4075,14.3485,14.3927,305800.0
2012-05-01 14:30:00,19.54,19.56,19.5,19.5,218000.0,14.3927,14.4075,14.3633,14.3633,218000.0
2012-05-01 15:00:00,19.5,19.51,19.43,19.45,162000.0,14.3633,14.3706,14.3117,14.3264,162000.0
2012-05-01 15:30:00,19.45,19.48,19.4,19.42,298000.0,14.3264,14.3485,14.2896,14.3043,298000.0
2012-05-02 09:30:00,19.36,19.5,19.32,19.46,189600.0,14.2601,14.3633,14.2307,14.3338,189600.0
2012-05-02 10:00:00,19.47,19.57,19.4,19.48,392600.0,14.3412,14.4148,14.2896,14.3485,392600.0
2012-05-02 10:30:00,19.48,19.75,19.45,19.74,464200.0,14.3485,14.5474,14.3264,14.54,464200.0
2012-05-02 11:00:00,19.74,19.77,19.61,19.7,376400.0,14.54,14.5621,14.4443,14.5106,376400.0
2012-05-02 11:30:00,19.7,19.96,19.68,19.87,558800.0,14.5106,14.7021,14.4958,14.6358,558800.0
2012-05-02 12:00:00,19.88,19.9,19.8,19.81,151200.0,14.6432,14.6579,14.5842,14.5916,151200.0
2012-05-02 12:30:00,19.81,19.89,19.79,19.86,202000.0,14.5916,14.6505,14.5769,14.6284,202000.0
2012-05-02 13:00:00,19.86,19.94,19.84,19.85,265000.0,14.6284,14.6874,14.6137,14.6211,265000.0
2012-05-02 13:30:00,19.86,19.97,19.85,19.93,169800.0,14.6284,14.7095,14.6211,14.68,169800.0
2012-05-02 14:00:00,19.93,19.95,19.89,19.9,161000.0,14.68,14.6947,14.6505,14.6579,161000.0
2012-05-02 14:30:00,19.9,19.9,19.84,19.86,416000.0,14.6579,14.6579,14.6137,14.6284,416000.0
2012-05-02 15:00:00,19.86,19.91,19.85,19.89,374000.0,14.6284,14.6653,14.6211,14.6505,374000.0
2012-05-02 15:30:00,19.9,20.05,19.88,19.97,730800.0,14.6579,14.7684,14.6432,14.7095,730800.0
2012-05-03 09:30:00,19.93,20.38,19.86,19.99,380400.0,14.68,15.0115,14.6284,14.7242,380400.0
2012-05-03 10:00:00,19.98,20.0,19.9,19.94,839000.0,14.7168,14.7316,14.6579,14.6874,839000.0
2012-05-03 10:30:00,19.93,20.01,19.93,19.99,298600.0,14.68,14.7389,14.68,14.7242,298600.0
2012-05-03 11:00:00,19.99,20.15,19.99,20.14,265600.0,14.7242,14.842,14.7242,14.8347,265600.0
2012-05-03 11:30:00,20.14,20.15,20.0,20.0,574400.0,14.8347,14.842,14.7316,14.7316,574400.0
2012-05-03 12:00:00,20.0,20.06,19.96,20.03,378000.0,14.7316,14.7757,14.7021,14.7537,378000.0
2012-05-03 12:30:00,20.03,20.03,19.99,19.99,394200.0,14.7537,14.7537,14.7242,14.7242,394200.0
2012-05-03 13:00:00,20.0,20.0,19.92,19.95,439000.0,14.7316,14.7316,14.6726,14.6947,439000.0
2012-05-03 13:30:00,19.95,19.95,19.82,19.83,359000.0,14.6947,14.6947,14.599,14.6063,359000.0
2012-05-03 14:00:00,19.83,19.93,19.78,19.92,497800.0,14.6063,14.68,14.5695,14.6726,497800.0
2012-05-03 14:30:00,19.92,19.92,19.78,19.86,272000.0,14.6726,14.6726,14.5695,14.6284,272000.0
2012-05-03 15:00:00,19.86,19.93,19.86,19.86,273000.0,14.6284,14.68,14.6284,14.6284,273000.0
2012-05-03 15:30:00,19.86,19.92,19.86,19.89,539600.0,14.6284,14.6726,14.6284,14.6505,539600.0
2012-05-04 09:30:00,19.83,19.86,19.68,19.8,719000.0,14.6063,14.6284,14.4958,14.5842,719000.0
2012-05-04 10:00:00,19.79,19.83,19.65,19.68,399000.0,14.5769,14.6063,14.4738,14.4958,399000.0
2012-05-04 10:30:00,19.66,19.66,19.54,19.62,94200.0,14.4811,14.4811,14.3927,14.4517,94200.0
2012-05-04 11:00:00,19.63,19.63,19.43,19.43,139400.0,14.459,14.459,14.3117,14.3117,139400.0
2012-05-04 11:30:00,19.44,19.46,19.35,19.35,160800.0,14.3191,14.3338,14.2528,14.2528,160800.0
2012-05-04 12:00:00,19.36,19.38,19.29,19.32,76400.0,14.2601,14.2749,14.2086,14.2307,76400.0
2012-05-04 12:30:00,19.32,19.33,19.25,19.28,216800.0,14.2307,14.238,14.1791,14.2012,216800.0
2012-05-04 13:00:00,19.28,19.36,19.28,19.36,293200.0,14.2012,14.2601,14.2012,14.2601,293200.0
2012-05-04 13:30:00,19.36,19.43,19.36,19.38,165000.0,14.2601,14.3117,14.2601,14.2749,165000.0
2012-05-04 14:00:00,19.38,19.38,19.3,19.31,355200.0,14.2749,14.2749,14.216,14.2233,355200.0
2012-05-04 14:30:00,19.3,19.33,19.26,19.31,283800.0,14.216,14.238,14.1865,14.2233,283800.0
2012-05-04 15:00:00,19.31,19.34,19.28,19.28,206800.0,14.2233,14.2454,14.2012,14.2012,206800.0
2012-05-04 15:30:00,19.28,19.31,19.25,19.27,551600.0,14.2012,14.2233,14.1791,14.1939,551600.0
2012-05-07 09:30:00,19.24,19.28,19.01,19.09,327200.0,14.1718,14.2012,14.0023,14.0613,327200.0
2012-05-07 10:00:00,19.1,19.16,19.05,19.07,385600.0,14.0686,14.1128,14.0318,14.0465,385600.0
2012-05-07 10:30:00,19.06,19.16,19.04,19.13,250800.0,14.0392,14.1128,14.0244,14.0907,250800.0
2012-05-07 11:00:00,19.13,19.17,19.05,19.07,98000.0,14.0907,14.1202,14.0318,14.0465,98000.0
2012-05-07 11:30:00,19.07,19.17,19.07,19.15,105800.0,14.0465,14.1202,14.0465,14.1055,105800.0
2012-05-07 12:00:00,19.16,19.16,18.98,18.99,173400.0,14.1128,14.1128,13.9802,13.9876,173400.0
2012-05-07 12:30:00,18.99,19.06,18.98,19.03,177000.0,13.9876,14.0392,13.9802,14.0171,177000.0
2012-05-07 13:00:00,19.03,19.07,18.99,19.01,92000.0,14.0171,14.0465,13.9876,14.0023,92000.0
2012-05-07 13:30:00,19.0,19.1,19.0,19.03,202000.0,13.995,14.0686,13.995,14.0171,202000.0
2012-05-07 14:00:00,19.03,19.08,18.96,18.97,416400.0,14.0171,14.0539,13.9655,13.9729,416400.0
2012-05-07 14:30:00,18.96,19.03,18.93,19.01,166800.0,13.9655,14.0171,13.9434,14.0023,166800.0
2012-05-07 15:00:00,19.01,19.07,19.0,19.02,182000.0,14.0023,14.0465,13.995,14.0097,182000.0
2012-05-07 15:30:00,19.02,19.04,18.96,18.98,341600.0,14.0097,14.0244,13.9655,13.9802,341600.0
2012-05-08 09:30:00,18.81,18.81,18.46,18.71,1400600.0,13.855,13.855,13.5972,13.7814,1400600.0
2012-05-08 10:00:00,18.71,18.73,18.5,18.5,160800.0,13.7814,13.7961,13.6267,13.6267,160800.0
2012-05-08 10:30:00,18.5,18.51,18.32,18.33,382400.0,13.6267,13.6341,13.4941,13.5015,382400.0
2012-05-08 11:00:00,18.33,18.34,18.17,18.3,401200.0,13.5015,13.5088,13.3836,13.4794,401200.0
2012-05-08 11:30:00,18.3,18.53,18.21,18.42,312600.0,13.4794,13.6488,13.4131,13.5678,312600.0
2012-05-08 12:00:00,18.43,18.48,18.37,18.41,284800.0,13.5751,13.612,13.5309,13.5604,284800.0
2012-05-08 12:30:00,18.41,18.52,18.38,18.42,235200.0,13.5604,13.6414,13.5383,13.5678,235200.0
2012-05-08 13:00:00,18.41,18.51,18.39,18.5,216000.0,13.5604,13.6341,13.5457,13.6267,216000.0
2012-05-08 13:30:00,18.51,18.56,18.43,18.53,371400.0,13.6341,13.6709,13.5751,13.6488,371400.0
2012-05-08 14:00:00,18.53,18.58,18.45,18.5,393800.0,13.6488,13.6856,13.5899,13.6267,393800.0
2012-05-08 14:30:00,18.5,18.56,18.48,18.49,336800.0,13.6267,13.6709,13.612,13.6193,336800.0
2012-05-08 15:00:00,18.49,18.58,18.48,18.52,656200.0,13.6193,13.6856,13.612,13.6414,656200.0
2012-05-08 15:30:00,18.51,18.61,18.49,18.58,972800.0,13.6341,13.7077,13.6193,13.6856,972800.0
2012-05-09 09:30:00,18.36,18.47,18.27,18.45,400000.0,13.5236,13.6046,13.4573,13.5899,400000.0
2012-05-09 10:00:00,18.46,18.53,18.34,18.36,244800.0,13.5972,13.6488,13.5088,13.5236,244800.0
2012-05-09 10:30:00,18.36,18.56,18.35,18.53,166800.0,13.5236,13.6709,13.5162,13.6488,166800.0
2012-05-09 11:00:00,18.53,18.74,18.5,18.63,270600.0,13.6488,13.8035,13.6267,13.7224,270600.0
2012-05-09 11:30:00,18.63,18.75,18.61,18.65,127200.0,13.7224,13.8108,13.7077,13.7372,127200.0
2012-05-09 12:00:00,18.67,18.7,18.6,18.61,334800.0,13.7519,13.774,13.7003,13.7077,334800.0
2012-05-09 12:30:00,18.61,18.61,18.49,18.53,82600.0,13.7077,13.7077,13.6193,13.6488,82600.0
2012-05-09 13:00:00,18.53,18.57,18.48,18.5,247800.0,13.6488,13.6782,13.612,13.6267,247800.0
2012-05-09 13:30:00,18.5,18.58,18.5,18.55,376400.0,13.6267,13.6856,13.6267,13.6635,376400.0
2012-05-09 14:00:00,18.55,18.61,18.52,18.6,453400.0,13.6635,13.7077,13.6414,13.7003,453400.0
2012-05-09 14:30:00,18.6,18.65,18.55,18.58,417600.0,13.7003,13.7372,13.6635,13.6856,417600.0
2012-05-09 15:00:00,18.58,18.62,18.55,18.59,375400.0,13.6856,13.7151,13.6635,13.693,375400.0
2012-05-09 15:30:00,18.59,18.67,18.55,18.58,535600.0,13.693,13.7519,13.6635,13.6856,535600.0
2012-05-10 09:30:00,18.76,18.88,18.73,18.81,431000.0,13.8182,13.9066,13.7961,13.855,431000.0
2012-05-10 10:00:00,18.8,18.82,18.64,18.71,383600.0,13.8477,13.8624,13.7298,13.7814,383600.0
2012-05-10 10:30:00,18.7,18.74,18.66,18.7,272800.0,13.774,13.8035,13.7445,13.774,272800.0
2012-05-10 11:00:00,18.71,18.72,18.65,18.7,154800.0,13.7814,13.7887,13.7372,13.774,154800.0
2012-05-10 11:30:00,18.7,18.75,18.68,18.71,77200.0,13.774,13.8108,13.7593,13.7814,77200.0
2012-05-10 12:00:00,18.71,18.78,18.67,18.74,583800.0,13.7814,13.8329,13.7519,13.8035,583800.0
2012-05-10 12:30:00,18.74,18.83,18.74,18.82,255600.0,13.8035,13.8698,13.8035,13.8624,255600.0
2012-05-10 13:00:00,18.82,18.85,18.78,18.82,313400.0,13.8624,13.8845,13.8329,13.8624,313400.0
2012-05-10 13:30:00,18.82,18.85,18.78,18.83,269600.0,13.8624,13.8845,13.8329,13.8698,269600.0
2012-05-10 14:00:00,18.83,18.88,18.81,18.86,421200.0,13.8698,13.9066,13.855,13.8919,421200.0
2012-05-10 14:30:00,18.87,18.87,18.81,18.83,112800.0,13.8992,13.8992,13.855,13.8698,112800.0
2012-05-10 15:00:00,18.83,18.84,18.77,18.81,227000.0,13.8698,13.8771,13.8256,13.855,227000.0
2012-05-10 15:30:00,18.8,18.83,18.74,18.78,508000.0,13.8477,13.8698,13.8035,13.8329,508000.0
2012-05-11 09:30:00,18.72,18.91,18.64,18.81,292800.0,13.7887,13.9287,13.7298,13.855,292800.0
2012-05-11 10:00:00,18.81,18.95,18.8,18.87,383600.0,13.855,13.9581,13.8477,13.8992,383600.0
2012-05-11 10:30:00,18.87,18.93,18.84,18.86,161000.0,13.8992,13.9434,13.8771,13.8919,161000.0
2012-05-11 11:00:00,18.86,18.89,18.74,18.75,236800.0,13.8919,13.914,13.8035,13.8108,236800.0
2012-05-11 11:30:00,18.77,18.85,18.74,18.8,195400.0,13.8256,13.8845,13.8035,13.8477,195400.0
2012-05-11 12:00:00,18.79,18.81,18.71,18.74,234200.0,13.8403,13.855,13.7814,13.8035,234200.0
2012-05-11 12:30:00,18.74,18.78,18.7,18.7,299800.0,13.8035,13.8329,13.774,13.774,299800.0
2012-05-11 13:00:00,18.7,18.74,18.58,18.62,243800.0,13.774,13.8035,13.6856,13.7151,243800.0
2012-05-11 13:30:00,18.63,18.7,18.62,18.7,244400.0,13.7224,13.774,13.7151,13.774,244400.0
2012-05-11 14:00:00,18.7,18.7,18.58,18.66,280200.0,13.774,13.774,13.6856,13.7445,280200.0
2012-05-11 14:30:00,18.66,18.68,18.58,18.63,292000.0,13.7445,13.7593,13.6856,13.7224,292000.0
2012-05-11 15:00:00,18.64,18.69,18.61,18.68,334200.0,13.7298,13.7666,13.7077,13.7593,334200.0
2012-05-11 15:30:00,18.68,18.72,18.61,18.66,527200.0,13.7593,13.7887,13.7077,13.7445,527200.0
2012-05-14 09:30:00,18.52,18.54,18.37,18.43,95000.0,13.6414,13.6562,13.5309,13.5751,95000.0
2012-05-14 10:00:00,18.42,18.45,18.35,18.35,131800.0,13.5678,13.5899,13.5162,13.5162,131800.0
2012-05-14 10:30:00,18.36,18.56,18.36,18.51,78000.0,13.5236,13.6709,13.5236,13.6341,78000.0
2012-05-14 11:00:00,18.51,18.61,18.47,18.61,147400.0,13.6341,13.7077,13.6046,13.7077,147400.0
2012-05-14 11:30:00,18.61,18.65,18.58,18.6,216600.0,13.7077,13.7372,13.6856,13.7003,216600.0
2012-05-14 12:00:00,18.6,18.61,18.57,18.57,94800.0,13.7003,13.7077,13.6782,13.6782,94800.0
2012-05-14 12:30:00,18.59,18.61,18.57,18.58,45200.0,13.693,13.7077,13.6782,13.6856,45200.0
2012-05-14 13:00:00,18.58,18.61,18.57,18.59,134200.0,13.6856,13.7077,13.6782,13.693,134200.0
2012-05-14 13:30:00,18.59,18.7,18.57,18.66,149600.0,13.693,13.774,13.6782,13.7445,149600.0
2012-05-14 14:00:00,18.66,18.72,18.66,18.71,229200.0,13.7445,13.7887,13.7445,13.7814,229200.0
2012-05-14 14:30:00,18.71,18.73,18.63,18.65,350400.0,13.7814,13.7961,13.7224,13.7372,350400.0
2012-05-14 15:00:00,18.66,18.68,18.61,18.65,337200.0,13.7445,13.7593,13.7077,13.7372,337200.0
2012-05-14 15:30:00,18.65,18.67,18.6,18.61,552400.0,13.7372,13.7519,13.7003,13.7077,552400.0
2012-05-15 09:30:00,18.56,18.66,18.46,18.63,117600.0,13.6709,13.7445,13.5972,13.7224,117600.0
2012-05-15 10:00:00,18.64,18.81,18.64,18.79,141600.0,13.7298,13.855,13.7298,13.8403,141600.0
2012-05-15 10:30:00,18.79,18.86,18.78,18.85,223800.0,13.8403,13.8919,13.8329,13.8845,223800.0
2012-05-15 11:00:00,18.85,18.85,18.78,18.82,248000.0,13.8845,13.8845,13.8329,13.8624,248000.0
2012-05-15 11:30:00,18.81,18.98,18.79,18.96,291000.0,13.855,13.9802,13.8403,13.9655,291000.0
2012-05-15 12:00:00,18.95,19.06,18.93,19.03,298000.0,13.9581,14.0392,13.9434,14.0171,298000.0
2012-05-15 12:30:00,19.03,19.1,19.03,19.05,231400.0,14.0171,14.0686,14.0171,14.0318,231400.0
2012-05-15 13:00:00,19.05,19.1,19.0,19.1,309200.0,14.0318,14.0686,13.995,14.0686,309200.0
2012-05-15 13:30:00,19.1,19.1,18.95,19.0,291800.0,14.0686,14.0686,13.9581,13.995,291800.0
2012-05-15 14:00:00,19.0,19.08,19.0,19.02,410200.0,13.995,14.0539,13.995,14.0097,410200.0
2012-05-15 14:30:00,19.03,19.03,18.94,18.96,277000.0,14.0171,14.0171,13.9508,13.9655,277000.0
2012-05-15 15:00:00,18.96,18.96,18.81,18.81,470800.0,13.9655,13.9655,13.855,13.855,470800.0
2012-05-15 15:30:00,18.81,18.91,18.79,18.9,800200.0,13.855,13.9287,13.8403,13.9213,800200.0
2012-05-16 09:30:00,18.97,19.06,18.83,18.91,535800.0,13.9729,14.0392,13.8698,13.9287,535800.0
2012-05-16 10:00:00,18.91,18.92,18.68,18.73,594600.0,13.9287,13.9361,13.7593,13.7961,594600.0
2012-05-16 10:30:00,18.72,18.76,18.57,18.57,333400.0,13.7887,13.8182,13.6782,13.6782,333400.0
2012-05-16 11:00:00,18.57,18.62,18.48,18.59,766000.0,13.6782,13.7151,13.612,13.693,766000.0
2012-05-16 11:30:00,18.6,18.64,18.56,18.6,333000.0,13.7003,13.7298,13.6709,13.7003,333000.0
2012-05-16 12:00:00,18.61,18.63,18.56,18.57,297400.0,13.7077,13.7224,13.6709,13.6782,297400.0
2012-05-16 12:30:00,18.57,18.59,18.3,18.3,450200.0,13.6782,13.693,13.4794,13.4794,450200.0
2012-05-16 13:00:00,18.3,18.41,18.29,18.38,278800.0,13.4794,13.5604,13.472,13.5383,278800.0
2012-05-16 13:30:00,18.39,18.41,18.24,18.25,376600.0,13.5457,13.5604,13.4352,13.4425,376600.0
2012-05-16 14:00:00,18.25,18.31,18.17,18.25,399600.0,13.4425,13.4867,13.3836,13.4425,399600.0
2012-05-16 14:30:00,18.25,18.29,18.12,18.2,703600.0,13.4425,13.472,13.3468,13.4057,703600.0
2012-05-16 15:00:00,18.2,18.29,18.14,18.28,919400.0,13.4057,13.472,13.3615,13.4646,919400.0
2012-05-16 15:30:00,18.27,18.3,18.03,18.1,1595400.0,13.4573,13.4794,13.2805,13.3321,1595400.0
2012-05-17 09:30:00,18.17,18.19,17.79,17.89,447600.0,13.3836,13.3983,13.1037,13.1774,447600.0
2012-05-17 10:00:00,17.88,17.9,17.75,17.82,362600.0,13.17,13.1847,13.0743,13.1258,362600.0
2012-05-17 10:30:00,17.83,17.96,17.79,17.85,557200.0,13.1332,13.2289,13.1037,13.1479,557200.0
2012-05-17 11:00:00,17.85,17.89,17.73,17.77,1158400.0,13.1479,13.1774,13.0595,13.089,1158400.0
2012-05-17 11:30:00,17.77,17.8,17.57,17.57,438200.0,13.089,13.1111,12.9417,12.9417,438200.0
2012-05-17 12:00:00,17.58,17.58,17.37,17.45,1084200.0,12.949,12.949,12.7944,12.8533,1084200.0
2012-05-17 12:30:00,17.45,17.59,17.38,17.51,523600.0,12.8533,12.9564,12.8017,12.8975,523600.0
2012-05-17 13:00:00,17.52,17.75,17.51,17.71,342000.0,12.9048,13.0743,12.8975,13.0448,342000.0
2012-05-17 13:30:00,17.71,17.73,17.54,17.59,498800.0,13.0448,13.0595,12.9196,12.9564,498800.0
2012-05-17 14:00:00,17.59,17.63,17.55,17.63,396400.0,12.9564,12.9859,12.9269,12.9859,396400.0
2012-05-17 14:30:00,17.63,17.63,17.51,17.57,468600.0,12.9859,12.9859,12.8975,12.9417,468600.0
2012-05-17 15:00:00,17.57,17.64,17.54,17.61,551000.0,12.9417,12.9932,12.9196,12.9711,551000.0
2012-05-17 15:30:00,17.61,17.61,17.41,17.46,1139000.0,12.9711,12.9711,12.8238,12.8606,1139000.0
2012-05-18 09:30:00,17.5,17.54,17.31,17.4,271400.0,12.8901,12.9196,12.7502,12.8165,271400.0
2012-05-18 10:00:00,17.4,17.5,17.38,17.47,399600.0,12.8165,12.8901,12.8017,12.868,399600.0
2012-05-18 10:30:00,17.47,17.61,17.4,17.56,521800.0,12.868,12.9711,12.8165,12.9343,521800.0
2012-05-18 11:00:00,17.56,17.57,17.39,17.39,343000.0,12.9343,12.9417,12.8091,12.8091,343000.0
2012-05-18 11:30:00,17.39,17.41,17.12,17.17,307400.0,12.8091,12.8238,12.6102,12.647,307400.0
2012-05-18 12:00:00,17.18,17.41,17.18,17.41,539600.0,12.6544,12.8238,12.6544,12.8238,539600.0
2012-05-18 12:30:00,17.42,17.55,17.42,17.52,134600.0,12.8312,12.9269,12.8312,12.9048,134600.0
2012-05-18 13:00:00,17.51,17.56,17.47,17.53,76600.0,12.8975,12.9343,12.868,12.9122,76600.0
2012-05-18 13:30:00,17.54,17.55,17.43,17.44,127400.0,12.9196,12.9269,12.8386,12.8459,127400.0
2012-05-18 14:00:00,17.43,17.48,17.36,17.42,107400.0,12.8386,12.8754,12.787,12.8312,107400.0
2012-05-18 14:30:00,17.42,17.42,17.34,17.37,230800.0,12.8312,12.8312,12.7723,12.7944,230800.0
2012-05-18 15:00:00,17.37,17.43,17.31,17.36,232000.0,12.7944,12.8386,12.7502,12.787,232000.0
2012-05-18 15:30:00,17.36,17.38,17.29,17.35,486800.0,12.787,12.8017,12.7354,12.7796,486800.0
2012-05-21 09:30:00,17.38,17.47,16.95,17.0,596200.0,12.8017,12.868,12.485,12.5218,596200.0
2012-05-21 10:00:00,17.0,17.32,16.98,17.28,747600.0,12.5218,12.7575,12.5071,12.7281,747600.0
2012-05-21 10:30:00,17.26,17.36,17.21,17.27,491600.0,12.7133,12.787,12.6765,12.7207,491600.0
2012-05-21 11:00:00,17.27,17.34,17.25,17.29,512600.0,12.7207,12.7723,12.706,12.7354,512600.0
2012-05-21 11:30:00,17.29,17.31,17.18,17.21,306400.0,12.7354,12.7502,12.6544,12.6765,306400.0
2012-05-21 12:00:00,17.22,17.34,17.2,17.34,319600.0,12.6839,12.7723,12.6691,12.7723,319600.0
2012-05-21 12:30:00,17.34,17.44,17.34,17.36,200000.0,12.7723,12.8459,12.7723,12.787,200000.0
2012-05-21 13:00:00,17.36,17.4,17.32,17.33,245000.0,12.787,12.8165,12.7575,12.7649,245000.0
2012-05-21 13:30:00,17.32,17.43,17.32,17.43,247800.0,12.7575,12.8386,12.7575,12.8386,247800.0
2012-05-21 14:00:00,17.42,17.43,17.3,17.33,517400.0,12.8312,12.8386,12.7428,12.7649,517400.0
2012-05-21 14:30:00,17.33,17.48,17.33,17.45,435400.0,12.7649,12.8754,12.7649,12.8533,435400.0
2012-05-21 15:00:00,17.45,17.52,17.43,17.47,492600.0,12.8533,12.9048,12.8386,12.868,492600.0
2012-05-21 15:30:00,17.47,17.49,17.36,17.37,1614000.0,12.868,12.8827,12.787,12.7944,1614000.0
2012-05-22 09:30:00,18.33,18.56,17.83,17.9,2709000.0,13.5015,13.6709,13.1332,13.1847,2709000.0
2012-05-22 10:00:00,17.93,17.98,17.44,17.85,2147800.0,13.2068,13.2437,12.8459,13.1479,2147800.0
2012-05-22 10:30:00,17.85,18.14,17.75,18.05,594600.0,13.1479,13.3615,13.0743,13.2952,594600.0
2012-05-22 11:00:00,18.03,18.08,17.95,18.04,477800.0,13.2805,13.3173,13.2216,13.2879,477800.0
2012-05-22 11:30:00,18.04,18.04,17.86,17.9,635200.0,13.2879,13.2879,13.1553,13.1847,635200.0
2012-05-22 12:00:00,17.9,17.92,17.81,17.82,659000.0,13.1847,13.1995,13.1184,13.1258,659000.0
2012-05-22 12:30:00,17.82,17.9,17.8,17.86,610400.0,13.1258,13.1847,13.1111,13.1553,610400.0
2012-05-22 13:00:00,17.86,17.96,17.84,17.87,927800.0,13.1553,13.2289,13.1405,13.1626,927800.0
2012-05-22 13:30:00,17.86,17.93,17.83,17.88,373800.0,13.1553,13.2068,13.1332,13.17,373800.0
2012-05-22 14:00:00,17.88,17.97,17.88,17.93,1016000.0,13.17,13.2363,13.17,13.2068,1016000.0
2012-05-22 14:30:00,17.93,18.04,17.92,18.01,971600.0,13.2068,13.2879,13.1995,13.2658,971600.0
2012-05-22 15:00:00,18.0,18.06,17.96,18.0,889200.0,13.2584,13.3026,13.2289,13.2584,889200.0
2012-05-22 15:30:00,18.0,18.0,17.88,17.95,1349000.0,13.2584,13.2584,13.17,13.2216,1349000.0
2012-05-23 09:30:00,17.9,17.97,17.74,17.86,306000.0,13.1847,13.2363,13.0669,13.1553,306000.0
2012-05-23 10:00:00,17.86,17.91,17.68,17.69,276200.0,13.1553,13.1921,13.0227,13.0301,276200.0
2012-05-23 10:30:00,17.7,17.71,17.59,17.61,392400.0,13.0374,13.0448,12.9564,12.9711,392400.0
2012-05-23 11:00:00,17.61,17.67,17.55,17.59,610000.0,12.9711,13.0153,12.9269,12.9564,610000.0
2012-05-23 11:30:00,17.59,17.64,17.54,17.56,337200.0,12.9564,12.9932,12.9196,12.9343,337200.0
2012-05-23 12:00:00,17.56,17.57,17.48,17.51,308800.0,12.9343,12.9417,12.8754,12.8975,308800.0
2012-05-23 12:30:00,17.51,17.56,17.5,17.53,380400.0,12.8975,12.9343,12.8901,12.9122,380400.0
2012-05-23 13:00:00,17.53,17.58,17.5,17.57,352600.0,12.9122,12.949,12.8901,12.9417,352600.0
2012-05-23 13:30:00,17.57,17.61,17.51,17.61,400800.0,12.9417,12.9711,12.8975,12.9711,400800.0
2012-05-23 14:00:00,17.61,17.61,17.44,17.44,342800.0,12.9711,12.9711,12.8459,12.8459,342800.0
2012-05-23 14:30:00,17.44,17.53,17.43,17.52,532000.0,12.8459,12.9122,12.8386,12.9048,532000.0
2012-05-23 15:00:00,17.52,17.61,17.48,17.6,605600.0,12.9048,12.9711,12.8754,12.9638,605600.0
2012-05-23 15:30:00,17.6,17.68,17.58,17.61,1386200.0,12.9638,13.0227,12.949,12.9711,1386200.0
2012-05-24 09:30:00,17.72,17.95,17.72,17.86,226200.0,13.0522,13.2216,13.0522,13.1553,226200.0
2012-05-24 10:00:00,17.86,17.95,17.82,17.91,260000.0,13.1553,13.2216,13.1258,13.1921,260000.0
2012-05-24 10:30:00,17.91,18.02,17.91,17.97,227000.0,13.1921,13.2731,13.1921,13.2363,227000.0
2012-05-24 11:00:00,17.97,18.04,17.9,17.99,334800.0,13.2363,13.2879,13.1847,13.251,334800.0
2012-05-24 11:30:00,17.99,17.99,17.89,17.97,211000.0,13.251,13.251,13.1774,13.2363,211000.0
2012-05-24 12:00:00,17.97,17.98,17.9,17.95,248200.0,13.2363,13.2437,13.1847,13.2216,248200.0
2012-05-24 12:30:00,17.95,18.0,17.93,17.98,121000.0,13.2216,13.2584,13.2068,13.2437,121000.0
2012-05-24 13:00:00,17.98,18.02,17.95,17.96,298200.0,13.2437,13.2731,13.2216,13.2289,298200.0
2012-05-24 13:30:00,17.96,18.01,17.86,17.86,264000.0,13.2289,13.2658,13.1553,13.1553,264000.0
2012-05-24 14:00:00,17.86,17.95,17.83,17.93,267800.0,13.1553,13.2216,13.1332,13.2068,267800.0
2012-05-24 14:30:00,17.94,17.97,17.78,17.79,355600.0,13.2142,13.2363,13.0964,13.1037,355600.0
2012-05-24 15:00:00,17.79,17.87,17.73,17.86,513200.0,13.1037,13.1626,13.0595,13.1553,513200.0
2012-05-24 15:30:00,17.86,17.96,17.84,17.95,511400.0,13.1553,13.2289,13.1405,13.2216,511400.0
2012-05-25 09:30:00,17.97,18.04,17.93,18.03,133800.0,13.2363,13.2879,13.2068,13.2805,133800.0
2012-05-25 10:00:00,18.03,18.03,17.97,18.03,183200.0,13.2805,13.2805,13.2363,13.2805,183200.0
2012-05-25 10:30:00,18.02,18.09,18.02,18.05,456000.0,13.2731,13.3247,13.2731,13.2952,456000.0
2012-05-25 11:00:00,18.05,18.09,18.04,18.04,156400.0,13.2952,13.3247,13.2879,13.2879,156400.0
2012-05-25 11:30:00,18.04,18.09,18.01,18.05,236400.0,13.2879,13.3247,13.2658,13.2952,236400.0
2012-05-25 12:00:00,18.05,18.06,17.97,17.98,258600.0,13.2952,13.3026,13.2363,13.2437,258600.0
2012-05-25 12:30:00,17.98,18.04,17.98,18.01,161200.0,13.2437,13.2879,13.2437,13.2658,161200.0
2012-05-25 13:00:00,18.01,18.09,18.0,18.07,100200.0,13.2658,13.3247,13.2584,13.31,100200.0
2012-05-25 13:30:00,18.07,18.08,18.03,18.03,83000.0,13.31,13.3173,13.2805,13.2805,83000.0
2012-05-25 14:00:00,18.04,18.07,18.0,18.05,230400.0,13.2879,13.31,13.2584,13.2952,230400.0
2012-05-25 14:30:00,18.04,18.04,17.97,17.99,230200.0,13.2879,13.2879,13.2363,13.251,230200.0
2012-05-25 15:00:00,17.99,18.03,17.93,17.99,435200.0,13.251,13.2805,13.2068,13.251,435200.0
2012-05-25 15:30:00,17.99,18.05,17.95,18.03,623800.0,13.251,13.2952,13.2216,13.2805,623800.0
2012-05-29 09:30:00,18.43,18.71,18.43,18.5,663400.0,13.5751,13.7814,13.5751,13.6267,663400.0
2012-05-29 10:00:00,18.5,18.59,18.41,18.56,398400.0,13.6267,13.693,13.5604,13.6709,398400.0
2012-05-29 10:30:00,18.56,18.6,18.5,18.52,322200.0,13.6709,13.7003,13.6267,13.6414,322200.0
2012-05-29 11:00:00,18.53,18.53,18.35,18.37,168400.0,13.6488,13.6488,13.5162,13.5309,168400.0
2012-05-29 11:30:00,18.36,18.36,18.25,18.29,210000.0,13.5236,13.5236,13.4425,13.472,210000.0
2012-05-29 12:00:00,18.28,18.3,18.2,18.26,120600.0,13.4646,13.4794,13.4057,13.4499,120600.0
2012-05-29 12:30:00,18.26,18.33,18.22,18.29,121200.0,13.4499,13.5015,13.4204,13.472,121200.0
2012-05-29 13:00:00,18.28,18.32,18.27,18.3,106400.0,13.4646,13.4941,13.4573,13.4794,106400.0
2012-05-29 13:30:00,18.3,18.36,18.28,18.32,115000.0,13.4794,13.5236,13.4646,13.4941,115000.0
2012-05-29 14:00:00,18.33,18.4,18.31,18.37,119600.0,13.5015,13.553,13.4867,13.5309,119600.0
2012-05-29 14:30:00,18.36,18.41,18.34,18.4,112000.0,13.5236,13.5604,13.5088,13.553,112000.0
2012-05-29 15:00:00,18.4,18.42,18.33,18.42,191200.0,13.553,13.5678,13.5015,13.5678,191200.0
2012-05-29 15:30:00,18.42,18.48,18.39,18.42,612000.0,13.5678,13.612,13.5457,13.5678,612000.0
2012-05-30 09:30:00,18.25,18.25,18.03,18.07,121200.0,13.4425,13.4425,13.2805,13.31,121200.0
2012-05-30 10:00:00,18.06,18.08,17.9,17.96,285400.0,13.3026,13.3173,13.1847,13.2289,285400.0
2012-05-30 10:30:00,17.95,17.97,17.9,17.91,187200.0,13.2216,13.2363,13.1847,13.1921,187200.0
2012-05-30 11:00:00,17.91,17.95,17.9,17.95,276400.0,13.1921,13.2216,13.1847,13.2216,276400.0
2012-05-30 11:30:00,17.95,18.03,17.9,18.0,145000.0,13.2216,13.2805,13.1847,13.2584,145000.0
2012-05-30 12:00:00,18.0,18.0,17.89,17.9,123800.0,13.2584,13.2584,13.1774,13.1847,123800.0
2012-05-30 12:30:00,17.91,17.96,17.91,17.94,45800.0,13.1921,13.2289,13.1921,13.2142,45800.0
2012-05-30 13:00:00,17.93,17.93,17.89,17.9,37600.0,13.2068,13.2068,13.1774,13.1847,37600.0
2012-05-30 13:30:00,17.9,17.94,17.89,17.92,141600.0,13.1847,13.2142,13.1774,13.1995,141600.0
2012-05-30 14:00:00,17.93,17.97,17.92,17.94,162000.0,13.2068,13.2363,13.1995,13.2142,162000.0
2012-05-30 14:30:00,17.93,17.96,17.89,17.91,102800.0,13.2068,13.2289,13.1774,13.1921,102800.0
2012-05-30 15:00:00,17.91,17.93,17.82,17.91,200200.0,13.1921,13.2068,13.1258,13.1921,200200.0
2012-05-30 15:30:00,17.9,17.94,17.86,17.91,344400.0,13.1847,13.2142,13.1553,13.1921,344400.0
2012-05-31 09:30:00,17.95,17.99,17.38,17.41,370000.0,13.2216,13.251,12.8017,12.8238,370000.0
2012-05-31 10:00:00,17.41,17.52,17.4,17.49,377800.0,12.8238,12.9048,12.8165,12.8827,377800.0
2012-05-31 10:30:00,17.49,17.59,17.4,17.41,300400.0,12.8827,12.9564,12.8165,12.8238,300400.0
2012-05-31 11:00:00,17.41,17.42,17.28,17.33,352800.0,12.8238,12.8312,12.7281,12.7649,352800.0
2012-05-31 11:30:00,17.33,17.39,17.26,17.27,396200.0,12.7649,12.8091,12.7133,12.7207,396200.0
2012-05-31 12:00:00,17.27,17.43,17.25,17.41,309800.0,12.7207,12.8386,12.706,12.8238,309800.0
2012-05-31 12:30:00,17.4,17.41,17.37,17.4,297600.0,12.8165,12.8238,12.7944,12.8165,297600.0
2012-05-31 13:00:00,17.39,17.43,17.36,17.39,307600.0,12.8091,12.8386,12.787,12.8091,307600.0
2012-05-31 13:30:00,17.38,17.41,17.35,17.39,365600.0,12.8017,12.8238,12.7796,12.8091,365600.0
2012-05-31 14:00:00,17.39,17.51,17.38,17.5,215600.0,12.8091,12.8975,12.8017,12.8901,215600.0
2012-05-31 14:30:00,17.5,17.56,17.47,17.53,135000.0,12.8901,12.9343,12.868,12.9122,135000.0
2012-05-31 15:00:00,17.52,17.58,17.49,17.57,289000.0,12.9048,12.949,12.8827,12.9417,289000.0
2012-05-31 15:30:00,17.56,17.6,17.44,17.46,867400.0,12.9343,12.9638,12.8459,12.8606,867400.0
2012-06-01 09:30:00,17.13,17.37,17.09,17.31,542600.0,12.6176,12.7944,12.5881,12.7502,542600.0
2012-06-01 10:00:00,17.33,17.45,17.27,17.27,418800.0,12.7649,12.8533,12.7207,12.7207,418800.0
2012-06-01 10:30:00,17.27,17.32,17.25,17.26,114800.0,12.7207,12.7575,12.706,12.7133,114800.0
2012-06-01 11:00:00,17.27,17.27,17.11,17.13,341000.0,12.7207,12.7207,12.6028,12.6176,341000.0
2012-06-01 11:30:00,17.13,17.14,17.08,17.09,245200.0,12.6176,12.6249,12.5807,12.5881,245200.0
2012-06-01 12:00:00,17.09,17.1,17.02,17.03,284400.0,12.5881,12.5955,12.5366,12.5439,284400.0
2012-06-01 12:30:00,17.04,17.06,16.98,17.04,204800.0,12.5513,12.566,12.5071,12.5513,204800.0
2012-06-01 13:00:00,17.03,17.09,17.0,17.02,135600.0,12.5439,12.5881,12.5218,12.5366,135600.0
2012-06-01 13:30:00,17.02,17.02,16.88,16.93,348000.0,12.5366,12.5366,12.4334,12.4703,348000.0
2012-06-01 14:00:00,16.94,17.04,16.89,17.03,352200.0,12.4776,12.5513,12.4408,12.5439,352200.0
2012-06-01 14:30:00,17.02,17.13,17.0,17.08,199400.0,12.5366,12.6176,12.5218,12.5807,199400.0
2012-06-01 15:00:00,17.08,17.15,17.06,17.08,363800.0,12.5807,12.6323,12.566,12.5807,363800.0
2012-06-01 15:30:00,17.08,17.13,17.06,17.08,648600.0,12.5807,12.6176,12.566,12.5807,648600.0
2012-06-04 09:30:00,17.07,17.24,16.84,16.88,158800.0,12.5734,12.6986,12.404,12.4334,158800.0
2012-06-04 10:00:00,16.85,16.96,16.72,16.89,230200.0,12.4113,12.4924,12.3156,12.4408,230200.0
2012-06-04 10:30:00,16.89,17.01,16.88,16.96,181400.0,12.4408,12.5292,12.4334,12.4924,181400.0
2012-06-04 11:00:00,16.97,16.99,16.81,16.83,232800.0,12.4997,12.5145,12.3819,12.3966,232800.0
2012-06-04 11:30:00,16.83,16.85,16.75,16.78,65000.0,12.3966,12.4113,12.3377,12.3598,65000.0
2012-06-04 12:00:00,16.77,16.8,16.68,16.71,117000.0,12.3524,12.3745,12.2861,12.3082,117000.0
2012-06-04 12:30:00,16.72,16.75,16.7,16.75,180600.0,12.3156,12.3377,12.3008,12.3377,180600.0
2012-06-04 13:00:00,16.75,16.79,16.72,16.76,91400.0,12.3377,12.3671,12.3156,12.345,91400.0
2012-06-04 13:30:00,16.76,16.82,16.73,16.78,289200.0,12.345,12.3892,12.3229,12.3598,289200.0
2012-06-04 14:00:00,16.77,16.86,16.74,16.85,109400.0,12.3524,12.4187,12.3303,12.4113,109400.0
2012-06-04 14:30:00,16.86,17.03,16.84,16.93,313000.0,12.4187,12.5439,12.404,12.4703,313000.0
2012-06-04 15:00:00,16.93,16.96,16.87,16.93,145800.0,12.4703,12.4924,12.4261,12.4703,145800.0
2012-06-04 15:30:00,16.93,16.97,16.86,16.95,293000.0,12.4703,12.4997,12.4187,12.485,293000.0
2012-06-05 09:30:00,16.85,17.04,16.85,17.02,155200.0,12.4113,12.5513,12.4113,12.5366,155200.0
2012-06-05 10:00:00,17.04,17.14,16.96,16.97,311200.0,12.5513,12.6249,12.4924,12.4997,311200.0
2012-06-05 10:30:00,16.98,16.99,16.77,16.8,184200.0,12.5071,12.5145,12.3524,12.3745,184200.0
2012-06-05 11:00:00,16.79,16.93,16.78,16.89,110600.0,12.3671,12.4703,12.3598,12.4408,110600.0
2012-06-05 11:30:00,16.89,16.92,16.72,16.72,176200.0,12.4408,12.4629,12.3156,12.3156,176200.0
2012-06-05 12:00:00,16.73,16.85,16.73,16.77,329400.0,12.3229,12.4113,12.3229,12.3524,329400.0
2012-06-05 12:30:00,16.77,16.91,16.77,16.91,325000.0,12.3524,12.4555,12.3524,12.4555,325000.0
2012-06-05 13:00:00,16.89,16.92,16.88,16.92,121400.0,12.4408,12.4629,12.4334,12.4629,121400.0
2012-06-05 13:30:00,16.92,17.03,16.91,17.0,304000.0,12.4629,12.5439,12.4555,12.5218,304000.0
2012-06-05 14:00:00,17.0,17.05,17.0,17.03,109200.0,12.5218,12.5587,12.5218,12.5439,109200.0
2012-06-05 14:30:00,17.03,17.07,17.0,17.07,226000.0,12.5439,12.5734,12.5218,12.5734,226000.0
2012-06-05 15:00:00,17.07,17.11,17.06,17.08,329000.0,12.5734,12.6028,12.566,12.5807,329000.0
2012-06-05 15:30:00,17.09,17.18,17.08,17.12,454000.0,12.5881,12.6544,12.5807,12.6102,454000.0
2012-06-06 09:30:00,17.2,17.47,17.2,17.38,136800.0,12.6691,12.868,12.6691,12.8017,136800.0
2012-06-06 10:00:00,17.4,17.4,17.22,17.22,121000.0,12.8165,12.8165,12.6839,12.6839,121000.0
2012-06-06 10:30:00,17.22,17.31,17.22,17.27,80400.0,12.6839,12.7502,12.6839,12.7207,80400.0
2012-06-06 11:00:00,17.28,17.3,17.21,17.24,259200.0,12.7281,12.7428,12.6765,12.6986,259200.0
2012-06-06 11:30:00,17.24,17.32,17.2,17.29,56600.0,12.6986,12.7575,12.6691,12.7354,56600.0
2012-06-06 12:00:00,17.31,17.33,17.27,17.31,185600.0,12.7502,12.7649,12.7207,12.7502,185600.0
2012-06-06 12:30:00,17.31,17.41,17.31,17.4,82800.0,12.7502,12.8238,12.7502,12.8165,82800.0
2012-06-06 13:00:00,17.4,17.41,17.3,17.31,153800.0,12.8165,12.8238,12.7428,12.7502,153800.0
2012-06-06 13:30:00,17.31,17.33,17.2,17.2,118000.0,12.7502,12.7649,12.6691,12.6691,118000.0
2012-06-06 14:00:00,17.21,17.23,17.12,17.18,207400.0,12.6765,12.6912,12.6102,12.6544,207400.0
2012-06-06 14:30:00,17.18,17.2,17.1,17.1,398800.0,12.6544,12.6691,12.5955,12.5955,398800.0
2012-06-06 15:00:00,17.11,17.15,17.1,17.13,232200.0,12.6028,12.6323,12.5955,12.6176,232200.0
2012-06-06 15:30:00,17.13,17.27,17.13,17.26,576800.0,12.6176,12.7207,12.6176,12.7133,576800.0
2012-06-07 09:30:00,17.43,17.59,17.43,17.46,125800.0,12.8386,12.9564,12.8386,12.8606,125800.0
2012-06-07 10:00:00,17.45,17.47,17.33,17.43,228000.0,12.8533,12.868,12.7649,12.8386,228000.0
2012-06-07 10:30:00,17.43,17.43,17.23,17.28,220400.0,12.8386,12.8386,12.6912,12.7281,220400.0
2012-06-07 11:00:00,17.28,17.35,17.24,17.24,546200.0,12.7281,12.7796,12.6986,12.6986,546200.0
2012-06-07 11:30:00,17.24,17.34,17.23,17.34,43200.0,12.6986,12.7723,12.6912,12.7723,43200.0
2012-06-07 12:00:00,17.34,17.43,17.31,17.39,121000.0,12.7723,12.8386,12.7502,12.8091,121000.0
2012-06-07 12:30:00,17.4,17.47,17.39,17.4,249400.0,12.8165,12.868,12.8091,12.8165,249400.0
2012-06-07 13:00:00,17.4,17.42,17.36,17.4,253400.0,12.8165,12.8312,12.787,12.8165,253400.0
2012-06-07 13:30:00,17.4,17.4,17.31,17.31,66000.0,12.8165,12.8165,12.7502,12.7502,66000.0
2012-06-07 14:00:00,17.3,17.36,17.3,17.32,74000.0,12.7428,12.787,12.7428,12.7575,74000.0
2012-06-07 14:30:00,17.32,17.39,17.32,17.36,121400.0,12.7575,12.8091,12.7575,12.787,121400.0
2012-06-07 15:00:00,17.36,17.39,17.3,17.34,217800.0,12.787,12.8091,12.7428,12.7723,217800.0
2012-06-07 15:30:00,17.34,17.35,17.17,17.21,537000.0,12.7723,12.7796,12.647,12.6765,537000.0
2012-06-08 09:30:00,17.19,17.27,17.1,17.2,56400.0,12.6618,12.7207,12.5955,12.6691,56400.0
2012-06-08 10:00:00,17.21,17.28,17.16,17.21,52000.0,12.6765,12.7281,12.6397,12.6765,52000.0
2012-06-08 10:30:00,17.21,17.34,17.21,17.33,101800.0,12.6765,12.7723,12.6765,12.7649,101800.0
2012-06-08 11:00:00,17.33,17.39,17.28,17.31,190800.0,12.7649,12.8091,12.7281,12.7502,190800.0
2012-06-08 11:30:00,17.31,17.33,17.25,17.26,93200.0,12.7502,12.7649,12.706,12.7133,93200.0
2012-06-08 12:00:00,17.27,17.32,17.25,17.32,132000.0,12.7207,12.7575,12.706,12.7575,132000.0
2012-06-08 12:30:00,17.32,17.45,17.32,17.45,129400.0,12.7575,12.8533,12.7575,12.8533,129400.0
2012-06-08 13:00:00,17.45,17.52,17.45,17.5,232600.0,12.8533,12.9048,12.8533,12.8901,232600.0
2012-06-08 13:30:00,17.5,17.61,17.5,17.57,320400.0,12.8901,12.9711,12.8901,12.9417,320400.0
2012-06-08 14:00:00,17.57,17.58,17.54,17.54,207200.0,12.9417,12.949,12.9196,12.9196,207200.0
2012-06-08 14:30:00,17.55,17.61,17.54,17.6,205200.0,12.9269,12.9711,12.9196,12.9638,205200.0
2012-06-08 15:00:00,17.6,17.61,17.56,17.56,218800.0,12.9638,12.9711,12.9343,12.9343,218800.0
2012-06-08 15:30:00,17.56,17.61,17.54,17.61,505800.0,12.9343,12.9711,12.9196,12.9711,505800.0
2012-06-11 09:30:00,17.76,17.8,17.52,17.54,96800.0,13.0816,13.1111,12.9048,12.9196,96800.0
2012-06-11 10:00:00,17.54,17.56,17.36,17.38,366400.0,12.9196,12.9343,12.787,12.8017,366400.0
2012-06-11 10:30:00,17.38,17.5,17.3,17.32,80800.0,12.8017,12.8901,12.7428,12.7575,80800.0
2012-06-11 11:00:00,17.31,17.5,17.28,17.47,291000.0,12.7502,12.8901,12.7281,12.868,291000.0
2012-06-11 11:30:00,17.46,17.48,17.28,17.35,71200.0,12.8606,12.8754,12.7281,12.7796,71200.0
2012-06-11 12:00:00,17.34,17.35,17.24,17.25,72000.0,12.7723,12.7796,12.6986,12.706,72000.0
2012-06-11 12:30:00,17.25,17.29,17.22,17.24,58400.0,12.706,12.7354,12.6839,12.6986,58400.0
2012-06-11 13:00:00,17.24,17.34,17.24,17.34,173400.0,12.6986,12.7723,12.6986,12.7723,173400.0
2012-06-11 13:30:00,17.33,17.36,17.27,17.29,138200.0,12.7649,12.787,12.7207,12.7354,138200.0
2012-06-11 14:00:00,17.28,17.28,17.17,17.25,118600.0,12.7281,12.7281,12.647,12.706,118600.0
2012-06-11 14:30:00,17.25,17.29,17.23,17.25,119600.0,12.706,12.7354,12.6912,12.706,119600.0
2012-06-11 15:00:00,17.25,17.26,17.08,17.1,149000.0,12.706,12.7133,12.5807,12.5955,149000.0
2012-06-11 15:30:00,17.1,17.33,17.1,17.19,1131600.0,12.5955,12.7649,12.5955,12.6618,1131600.0
2012-06-12 09:30:00,17.23,17.45,17.22,17.3,88400.0,12.6912,12.8533,12.6839,12.7428,88400.0
2012-06-12 10:00:00,17.3,17.36,17.12,17.18,213800.0,12.7428,12.787,12.6102,12.6544,213800.0
2012-06-12 10:30:00,17.17,17.22,17.07,17.13,109200.0,12.647,12.6839,12.5734,12.6176,109200.0
2012-06-12 11:00:00,17.14,17.28,17.14,17.24,151800.0,12.6249,12.7281,12.6249,12.6986,151800.0
2012-06-12 11:30:00,17.24,17.25,17.21,17.23,76800.0,12.6986,12.706,12.6765,12.6912,76800.0
2012-06-12 12:00:00,17.23,17.26,17.12,17.16,100200.0,12.6912,12.7133,12.6102,12.6397,100200.0
2012-06-12 12:30:00,17.15,17.15,17.08,17.1,51400.0,12.6323,12.6323,12.5807,12.5955,51400.0
2012-06-12 13:00:00,17.1,17.18,17.08,17.11,73400.0,12.5955,12.6544,12.5807,12.6028,73400.0
2012-06-12 13:30:00,17.11,17.16,17.1,17.13,108000.0,12.6028,12.6397,12.5955,12.6176,108000.0
2012-06-12 14:00:00,17.13,17.18,17.13,17.18,96800.0,12.6176,12.6544,12.6176,12.6544,96800.0
2012-06-12 14:30:00,17.18,17.28,17.17,17.25,111600.0,12.6544,12.7281,12.647,12.706,111600.0
2012-06-12 15:00:00,17.25,17.3,17.23,17.28,435200.0,12.706,12.7428,12.6912,12.7281,435200.0
2012-06-12 15:30:00,17.28,17.33,17.25,17.29,317600.0,12.7281,12.7649,12.706,12.7354,317600.0
2012-06-13 09:30:00,17.33,17.35,17.17,17.24,227400.0,12.7649,12.7796,12.647,12.6986,227400.0
2012-06-13 10:00:00,17.24,17.39,17.23,17.32,271400.0,12.6986,12.8091,12.6912,12.7575,271400.0
2012-06-13 10:30:00,17.32,17.38,17.29,17.38,135800.0,12.7575,12.8017,12.7354,12.8017,135800.0
2012-06-13 11:00:00,17.38,17.41,17.3,17.31,191000.0,12.8017,12.8238,12.7428,12.7502,191000.0
2012-06-13 11:30:00,17.3,17.34,17.2,17.21,202000.0,12.7428,12.7723,12.6691,12.6765,202000.0
2012-06-13 12:00:00,17.2,17.2,17.15,17.18,164800.0,12.6691,12.6691,12.6323,12.6544,164800.0
2012-06-13 12:30:00,17.18,17.25,17.18,17.22,92400.0,12.6544,12.706,12.6544,12.6839,92400.0
2012-06-13 13:00:00,17.22,17.23,17.17,17.23,82000.0,12.6839,12.6912,12.647,12.6912,82000.0
2012-06-13 13:30:00,17.23,17.24,17.05,17.06,96400.0,12.6912,12.6986,12.5587,12.566,96400.0
2012-06-13 14:00:00,17.06,17.12,17.03,17.04,117200.0,12.566,12.6102,12.5439,12.5513,117200.0
2012-06-13 14:30:00,17.05,17.05,16.91,16.97,181200.0,12.5587,12.5587,12.4555,12.4997,181200.0
2012-06-13 15:00:00,16.96,16.97,16.77,16.79,242600.0,12.4924,12.4997,12.3524,12.3671,242600.0
2012-06-13 15:30:00,16.79,16.88,16.77,16.81,602200.0,12.3671,12.4334,12.3524,12.3819,602200.0
2012-06-14 09:30:00,16.86,17.01,16.75,17.01,97200.0,12.4187,12.5292,12.3377,12.5292,97200.0
2012-06-14 10:00:00,17.0,17.03,16.91,16.97,114000.0,12.5218,12.5439,12.4555,12.4997,114000.0
2012-06-14 10:30:00,16.98,17.05,16.93,17.05,101200.0,12.5071,12.5587,12.4703,12.5587,101200.0
2012-06-14 11:00:00,17.04,17.13,16.98,17.12,106600.0,12.5513,12.6176,12.5071,12.6102,106600.0
2012-06-14 11:30:00,17.13,17.13,16.98,16.99,155400.0,12.6176,12.6176,12.5071,12.5145,155400.0
2012-06-14 12:00:00,16.99,16.99,16.86,16.86,123000.0,12.5145,12.5145,12.4187,12.4187,123000.0
2012-06-14 12:30:00,16.86,16.88,16.82,16.82,143000.0,12.4187,12.4334,12.3892,12.3892,143000.0
2012-06-14 13:00:00,16.82,16.86,16.71,16.71,135000.0,12.3892,12.4187,12.3082,12.3082,135000.0
2012-06-14 13:30:00,16.71,16.79,16.69,16.74,189400.0,12.3082,12.3671,12.2935,12.3303,189400.0
2012-06-14 14:00:00,16.74,16.75,16.65,16.66,219200.0,12.3303,12.3377,12.264,12.2714,219200.0
2012-06-14 14:30:00,16.66,16.66,16.59,16.59,292600.0,12.2714,12.2714,12.2198,12.2198,292600.0
2012-06-14 15:00:00,16.59,16.84,16.58,16.75,584800.0,12.2198,12.404,12.2125,12.3377,584800.0
2012-06-14 15:30:00,16.75,16.86,16.69,16.8,847600.0,12.3377,12.4187,12.2935,12.3745,847600.0
2012-06-15 09:30:00,16.85,16.9,16.8,16.86,324600.0,12.4113,12.4482,12.3745,12.4187,324600.0
2012-06-15 10:00:00,16.86,16.96,16.86,16.91,220200.0,12.4187,12.4924,12.4187,12.4555,220200.0
2012-06-15 10:30:00,16.91,16.94,16.89,16.92,125200.0,12.4555,12.4776,12.4408,12.4629,125200.0
2012-06-15 11:00:00,16.92,17.02,16.92,17.0,179400.0,12.4629,12.5366,12.4629,12.5218,179400.0
2012-06-15 11:30:00,17.0,17.07,17.0,17.05,117200.0,12.5218,12.5734,12.5218,12.5587,117200.0
2012-06-15 12:00:00,17.05,17.08,17.04,17.06,158600.0,12.5587,12.5807,12.5513,12.566,158600.0
2012-06-15 12:30:00,17.06,17.06,16.99,17.0,96400.0,12.566,12.566,12.5145,12.5218,96400.0
2012-06-15 13:00:00,17.0,17.05,17.0,17.0,82200.0,12.5218,12.5587,12.5218,12.5218,82200.0
2012-06-15 13:30:00,17.0,17.04,17.0,17.03,90600.0,12.5218,12.5513,12.5218,12.5439,90600.0
2012-06-15 14:00:00,17.03,17.09,17.01,17.08,89200.0,12.5439,12.5881,12.5292,12.5807,89200.0
2012-06-15 14:30:00,17.08,17.11,17.03,17.03,105000.0,12.5807,12.6028,12.5439,12.5439,105000.0
2012-06-15 15:00:00,17.03,17.07,17.0,17.01,179000.0,12.5439,12.5734,12.5218,12.5292,179000.0
2012-06-15 15:30:00,17.02,17.13,17.02,17.09,504800.0,12.5366,12.6176,12.5366,12.5881,504800.0
2012-06-18 09:30:00,17.05,17.05,16.91,16.99,67200.0,12.5587,12.5587,12.4555,12.5145,67200.0
2012-06-18 10:00:00,16.98,17.11,16.98,17.08,109800.0,12.5071,12.6028,12.5071,12.5807,109800.0
2012-06-18 10:30:00,17.08,17.15,17.03,17.06,167000.0,12.5807,12.6323,12.5439,12.566,167000.0
2012-06-18 11:00:00,17.06,17.07,16.9,16.93,309600.0,12.566,12.5734,12.4482,12.4703,309600.0
2012-06-18 11:30:00,16.95,16.96,16.85,16.94,89600.0,12.485,12.4924,12.4113,12.4776,89600.0
2012-06-18 12:00:00,16.93,16.94,16.86,16.86,126200.0,12.4703,12.4776,12.4187,12.4187,126200.0
2012-06-18 12:30:00,16.87,16.92,16.84,16.88,109600.0,12.4261,12.4629,12.404,12.4334,109600.0
2012-06-18 13:00:00,16.89,16.93,16.88,16.93,108400.0,12.4408,12.4703,12.4334,12.4703,108400.0
2012-06-18 13:30:00,16.93,17.02,16.91,17.02,106400.0,12.4703,12.5366,12.4555,12.5366,106400.0
2012-06-18 14:00:00,17.03,17.09,16.99,17.07,180400.0,12.5439,12.5881,12.5145,12.5734,180400.0
2012-06-18 14:30:00,17.07,17.09,17.06,17.07,71000.0,12.5734,12.5881,12.566,12.5734,71000.0
2012-06-18 15:00:00,17.07,17.12,17.04,17.12,103200.0,12.5734,12.6102,12.5513,12.6102,103200.0
2012-06-18 15:30:00,17.11,17.18,17.08,17.12,410000.0,12.6028,12.6544,12.5807,12.6102,410000.0
2012-06-19 09:30:00,17.15,17.42,17.15,17.41,95000.0,12.6323,12.8312,12.6323,12.8238,95000.0
2012-06-19 10:00:00,17.41,17.54,17.4,17.46,215600.0,12.8238,12.9196,12.8165,12.8606,215600.0
2012-06-19 10:30:00,17.47,17.5,17.43,17.49,156800.0,12.868,12.8901,12.8386,12.8827,156800.0
2012-06-19 11:00:00,17.49,17.5,17.43,17.47,204400.0,12.8827,12.8901,12.8386,12.868,204400.0
2012-06-19 11:30:00,17.48,17.48,17.38,17.4,142800.0,12.8754,12.8754,12.8017,12.8165,142800.0
2012-06-19 12:00:00,17.39,17.4,17.36,17.36,142400.0,12.8091,12.8165,12.787,12.787,142400.0
2012-06-19 12:30:00,17.36,17.38,17.31,17.38,112800.0,12.787,12.8017,12.7502,12.8017,112800.0
2012-06-19 13:00:00,17.38,17.45,17.36,17.45,212000.0,12.8017,12.8533,12.787,12.8533,212000.0
2012-06-19 13:30:00,17.45,17.64,17.45,17.63,386600.0,12.8533,12.9932,12.8533,12.9859,386600.0
2012-06-19 14:00:00,17.63,17.73,17.59,17.72,466400.0,12.9859,13.0595,12.9564,13.0522,466400.0
2012-06-19 14:30:00,17.72,17.79,17.65,17.74,469200.0,13.0522,13.1037,13.0006,13.0669,469200.0
2012-06-19 15:00:00,17.74,17.91,17.72,17.87,686600.0,13.0669,13.1921,13.0522,13.1626,686600.0
2012-06-19 15:30:00,17.86,17.93,17.81,17.86,1417400.0,13.1553,13.2068,13.1184,13.1553,1417400.0
2012-06-20 09:30:00,17.83,17.94,17.78,17.86,240800.0,13.1332,13.2142,13.0964,13.1553,240800.0
2012-06-20 10:00:00,17.85,17.86,17.72,17.75,165200.0,13.1479,13.1553,13.0522,13.0743,165200.0
2012-06-20 10:30:00,17.74,17.86,17.74,17.82,283800.0,13.0669,13.1553,13.0669,13.1258,283800.0
2012-06-20 11:00:00,17.8,17.88,17.78,17.85,208600.0,13.1111,13.17,13.0964,13.1479,208600.0
2012-06-20 11:30:00,17.85,17.9,17.82,17.88,363800.0,13.1479,13.1847,13.1258,13.17,363800.0
2012-06-20 12:00:00,17.88,17.9,17.75,17.81,239400.0,13.17,13.1847,13.0743,13.1184,239400.0
2012-06-20 12:30:00,17.82,17.94,17.75,17.91,238200.0,13.1258,13.2142,13.0743,13.1921,238200.0
2012-06-20 13:00:00,17.92,18.0,17.89,17.92,120600.0,13.1995,13.2584,13.1774,13.1995,120600.0
2012-06-20 13:30:00,17.92,17.93,17.83,17.9,179600.0,13.1995,13.2068,13.1332,13.1847,179600.0
2012-06-20 14:00:00,17.9,17.91,17.76,17.76,149400.0,13.1847,13.1921,13.0816,13.0816,149400.0
2012-06-20 14:30:00,17.76,17.78,17.64,17.71,183800.0,13.0816,13.0964,12.9932,13.0448,183800.0
2012-06-20 15:00:00,17.71,17.71,17.56,17.63,428600.0,13.0448,13.0448,12.9343,12.9859,428600.0
2012-06-20 15:30:00,17.63,17.66,17.56,17.59,821000.0,12.9859,13.008,12.9343,12.9564,821000.0
2012-06-21 09:30:00,17.01,17.63,17.01,17.47,707600.0,12.5292,12.9859,12.5292,12.868,707600.0
2012-06-21 10:00:00,17.47,17.47,17.11,17.15,577600.0,12.868,12.868,12.6028,12.6323,577600.0
2012-06-21 10:30:00,17.15,17.17,17.12,17.14,238800.0,12.6323,12.647,12.6102,12.6249,238800.0
2012-06-21 11:00:00,17.14,17.15,16.97,17.04,399400.0,12.6249,12.6323,12.4997,12.5513,399400.0
2012-06-21 11:30:00,17.03,17.04,16.95,17.0,303000.0,12.5439,12.5513,12.485,12.5218,303000.0
2012-06-21 12:00:00,17.0,17.0,16.92,16.93,358600.0,12.5218,12.5218,12.4629,12.4703,358600.0
2012-06-21 12:30:00,16.93,16.99,16.93,16.98,162600.0,12.4703,12.5145,12.4703,12.5071,162600.0
2012-06-21 13:00:00,16.97,17.02,16.97,17.0,134000.0,12.4997,12.5366,12.4997,12.5218,134000.0
2012-06-21 13:30:00,16.99,17.06,16.97,17.05,215200.0,12.5145,12.566,12.4997,12.5587,215200.0
2012-06-21 14:00:00,17.04,17.05,16.91,16.95,161800.0,12.5513,12.5587,12.4555,12.485,161800.0
2012-06-21 14:30:00,16.95,17.05,16.93,17.05,105600.0,12.485,12.5587,12.4703,12.5587,105600.0
2012-06-21 15:00:00,17.04,17.04,16.92,16.93,219000.0,12.5513,12.5513,12.4629,12.4703,219000.0
2012-06-21 15:30:00,16.94,17.0,16.9,16.95,653800.0,12.4776,12.5218,12.4482,12.485,653800.0
2012-06-22 09:30:00,16.99,17.07,16.79,16.81,122800.0,12.5145,12.5734,12.3671,12.3819,122800.0
2012-06-22 10:00:00,16.82,17.04,16.82,17.0,244200.0,12.3892,12.5513,12.3892,12.5218,244200.0
2012-06-22 10:30:00,17.0,17.04,16.97,17.0,142200.0,12.5218,12.5513,12.4997,12.5218,142200.0
2012-06-22 11:00:00,17.01,17.07,17.0,17.05,208000.0,12.5292,12.5734,12.5218,12.5587,208000.0
2012-06-22 11:30:00,17.05,17.13,17.04,17.1,309800.0,12.5587,12.6176,12.5513,12.5955,309800.0
2012-06-22 12:00:00,17.1,17.17,17.1,17.17,180800.0,12.5955,12.647,12.5955,12.647,180800.0
2012-06-22 12:30:00,17.16,17.21,17.15,17.16,137000.0,12.6397,12.6765,12.6323,12.6397,137000.0
2012-06-22 13:00:00,17.16,17.18,17.08,17.13,135800.0,12.6397,12.6544,12.5807,12.6176,135800.0
2012-06-22 13:30:00,17.12,17.18,17.11,17.18,163400.0,12.6102,12.6544,12.6028,12.6544,163400.0
2012-06-22 14:00:00,17.18,17.21,17.17,17.2,105000.0,12.6544,12.6765,12.647,12.6691,105000.0
2012-06-22 14:30:00,17.2,17.25,17.18,17.22,148200.0,12.6691,12.706,12.6544,12.6839,148200.0
2012-06-22 15:00:00,17.22,17.22,17.14,17.17,149400.0,12.6839,12.6839,12.6249,12.647,149400.0
2012-06-22 15:30:00,17.17,17.24,17.15,17.16,589200.0,12.647,12.6986,12.6323,12.6397,589200.0
2012-06-25 09:30:00,16.93,16.95,16.81,16.85,140200.0,12.4703,12.485,12.3819,12.4113,140200.0
2012-06-25 10:00:00,16.85,16.93,16.73,16.74,101600.0,12.4113,12.4703,12.3229,12.3303,101600.0
2012-06-25 10:30:00,16.73,16.79,16.71,16.74,68200.0,12.3229,12.3671,12.3082,12.3303,68200.0
2012-06-25 11:00:00,16.75,16.76,16.69,16.71,78000.0,12.3377,12.345,12.2935,12.3082,78000.0
2012-06-25 11:30:00,16.7,16.71,16.6,16.6,84200.0,12.3008,12.3082,12.2272,12.2272,84200.0
2012-06-25 12:00:00,16.6,16.72,16.6,16.65,65000.0,12.2272,12.3156,12.2272,12.264,65000.0
2012-06-25 12:30:00,16.66,16.68,16.63,16.66,49400.0,12.2714,12.2861,12.2493,12.2714,49400.0
2012-06-25 13:00:00,16.66,16.68,16.61,16.68,54600.0,12.2714,12.2861,12.2346,12.2861,54600.0
2012-06-25 13:30:00,16.67,16.73,16.66,16.72,80800.0,12.2788,12.3229,12.2714,12.3156,80800.0
2012-06-25 14:00:00,16.72,16.76,16.68,16.68,77400.0,12.3156,12.345,12.2861,12.2861,77400.0
2012-06-25 14:30:00,16.68,16.68,16.62,16.63,77400.0,12.2861,12.2861,12.2419,12.2493,77400.0
2012-06-25 15:00:00,16.62,16.72,16.6,16.68,502000.0,12.2419,12.3156,12.2272,12.2861,502000.0
2012-06-25 15:30:00,16.68,16.7,16.64,16.66,538400.0,12.2861,12.3008,12.2567,12.2714,538400.0
2012-06-26 09:30:00,16.71,16.81,16.58,16.59,99200.0,12.3082,12.3819,12.2125,12.2198,99200.0
2012-06-26 10:00:00,16.59,16.67,16.4,16.42,242200.0,12.2198,12.2788,12.0799,12.0946,242200.0
2012-06-26 10:30:00,16.42,16.52,16.38,16.49,197400.0,12.0946,12.1683,12.0651,12.1462,197400.0
2012-06-26 11:00:00,16.49,16.57,16.47,16.56,168400.0,12.1462,12.2051,12.1314,12.1977,168400.0
2012-06-26 11:30:00,16.56,16.61,16.52,16.59,118400.0,12.1977,12.2346,12.1683,12.2198,118400.0
2012-06-26 12:00:00,16.59,16.61,16.56,16.57,68000.0,12.2198,12.2346,12.1977,12.2051,68000.0
2012-06-26 12:30:00,16.58,16.68,16.58,16.64,130200.0,12.2125,12.2861,12.2125,12.2567,130200.0
2012-06-26 13:00:00,16.64,16.67,16.59,16.59,134400.0,12.2567,12.2788,12.2198,12.2198,134400.0
2012-06-26 13:30:00,16.59,16.68,16.59,16.66,100000.0,12.2198,12.2861,12.2198,12.2714,100000.0
2012-06-26 14:00:00,16.66,16.78,16.66,16.77,144800.0,12.2714,12.3598,12.2714,12.3524,144800.0
2012-06-26 14:30:00,16.77,16.78,16.68,16.72,162800.0,12.3524,12.3598,12.2861,12.3156,162800.0
2012-06-26 15:00:00,16.73,16.74,16.68,16.7,174800.0,12.3229,12.3303,12.2861,12.3008,174800.0
2012-06-26 15:30:00,16.7,16.72,16.64,16.65,318400.0,12.3008,12.3156,12.2567,12.264,318400.0
2012-06-27 09:30:00,16.72,16.81,16.57,16.61,208000.0,12.3156,12.3819,12.2051,12.2346,208000.0
2012-06-27 10:00:00,16.61,16.72,16.58,16.61,199000.0,12.2346,12.3156,12.2125,12.2346,199000.0
2012-06-27 10:30:00,16.61,16.64,16.56,16.64,75200.0,12.2346,12.2567,12.1977,12.2567,75200.0
2012-06-27 11:00:00,16.65,16.68,16.6,16.61,45200.0,12.264,12.2861,12.2272,12.2346,45200.0
2012-06-27 11:30:00,16.61,16.7,16.61,16.68,36000.0,12.2346,12.3008,12.2346,12.2861,36000.0
2012-06-27 12:00:00,16.68,16.71,16.64,16.64,51800.0,12.2861,12.3082,12.2567,12.2567,51800.0
2012-06-27 12:30:00,16.63,16.64,16.6,16.6,36200.0,12.2493,12.2567,12.2272,12.2272,36200.0
2012-06-27 13:00:00,16.6,16.63,16.54,16.54,46200.0,12.2272,12.2493,12.183,12.183,46200.0
2012-06-27 13:30:00,16.54,16.54,16.48,16.48,81600.0,12.183,12.183,12.1388,12.1388,81600.0
2012-06-27 14:00:00,16.48,16.49,16.42,16.44,138600.0,12.1388,12.1462,12.0946,12.1093,138600.0
2012-06-27 14:30:00,16.45,16.46,16.41,16.44,95200.0,12.1167,12.1241,12.0872,12.1093,95200.0
2012-06-27 15:00:00,16.45,16.51,16.43,16.5,126000.0,12.1167,12.1609,12.102,12.1535,126000.0
2012-06-27 15:30:00,16.5,16.54,16.49,16.53,357200.0,12.1535,12.183,12.1462,12.1756,357200.0
2012-06-28 09:30:00,16.42,16.65,16.34,16.58,88000.0,12.0946,12.264,12.0357,12.2125,88000.0
2012-06-28 10:00:00,16.6,16.62,16.46,16.49,64800.0,12.2272,12.2419,12.1241,12.1462,64800.0
2012-06-28 10:30:00,16.49,16.5,16.4,16.47,51200.0,12.1462,12.1535,12.0799,12.1314,51200.0
2012-06-28 11:00:00,16.47,16.54,16.45,16.53,57600.0,12.1314,12.183,12.1167,12.1756,57600.0
2012-06-28 11:30:00,16.53,16.59,16.53,16.54,68000.0,12.1756,12.2198,12.1756,12.183,68000.0
2012-06-28 12:00:00,16.54,16.54,16.43,16.45,63200.0,12.183,12.183,12.102,12.1167,63200.0
2012-06-28 12:30:00,16.45,16.55,16.45,16.55,106800.0,12.1167,12.1904,12.1167,12.1904,106800.0
2012-06-28 13:00:00,16.56,16.58,16.52,16.54,58800.0,12.1977,12.2125,12.1683,12.183,58800.0
2012-06-28 13:30:00,16.52,16.52,16.45,16.5,48800.0,12.1683,12.1683,12.1167,12.1535,48800.0
2012-06-28 14:00:00,16.5,16.5,16.43,16.46,59800.0,12.1535,12.1535,12.102,12.1241,59800.0
2012-06-28 14:30:00,16.45,16.49,16.44,16.49,67000.0,12.1167,12.1462,12.1093,12.1462,67000.0
2012-06-28 15:00:00,16.5,16.56,16.49,16.53,103400.0,12.1535,12.1977,12.1462,12.1756,103400.0
2012-06-28 15:30:00,16.54,16.72,16.53,16.71,545000.0,12.183,12.3156,12.1756,12.3082,545000.0
2012-06-29 09:30:00,17.04,17.17,16.83,17.14,432400.0,12.5513,12.647,12.3966,12.6249,432400.0
2012-06-29 10:00:00,17.15,17.38,17.11,17.29,287400.0,12.6323,12.8017,12.6028,12.7354,287400.0
2012-06-29 10:30:00,17.31,17.32,17.2,17.21,223000.0,12.7502,12.7575,12.6691,12.6765,223000.0
2012-06-29 11:00:00,17.2,17.22,17.15,17.2,117200.0,12.6691,12.6839,12.6323,12.6691,117200.0
2012-06-29 11:30:00,17.2,17.37,17.18,17.37,163600.0,12.6691,12.7944,12.6544,12.7944,163600.0
2012-06-29 12:00:00,17.36,17.4,17.34,17.36,108800.0,12.787,12.8165,12.7723,12.787,108800.0
2012-06-29 12:30:00,17.35,17.36,17.25,17.31,131400.0,12.7796,12.787,12.706,12.7502,131400.0
2012-06-29 13:00:00,17.3,17.39,17.3,17.39,86800.0,12.7428,12.8091,12.7428,12.8091,86800.0
2012-06-29 13:30:00,17.39,17.43,17.36,17.43,183200.0,12.8091,12.8386,12.787,12.8386,183200.0
2012-06-29 14:00:00,17.43,17.47,17.4,17.47,111200.0,12.8386,12.868,12.8165,12.868,111200.0
2012-06-29 14:30:00,17.47,17.47,17.38,17.43,123800.0,12.868,12.868,12.8017,12.8386,123800.0
2012-06-29 15:00:00,17.43,17.43,17.4,17.43,197800.0,12.8386,12.8386,12.8165,12.8386,197800.0
2012-06-29 15:30:00,17.43,17.5,17.41,17.49,555000.0,12.8386,12.8901,12.8238,12.8827,555000.0
2012-07-02 09:30:00,17.5,17.75,17.37,17.71,448000.0,12.8901,13.0743,12.7944,13.0448,448000.0
2012-07-02 10:00:00,17.73,17.73,17.58,17.61,365400.0,13.0595,13.0595,12.949,12.9711,365400.0
2012-07-02 10:30:00,17.61,17.65,17.55,17.61,355200.0,12.9711,13.0006,12.9269,12.9711,355200.0
2012-07-02 11:00:00,17.61,17.65,17.56,17.64,172800.0,12.9711,13.0006,12.9343,12.9932,172800.0
2012-07-02 11:30:00,17.63,17.75,17.6,17.63,140800.0,12.9859,13.0743,12.9638,12.9859,140800.0
2012-07-02 12:00:00,17.63,17.68,17.56,17.56,248400.0,12.9859,13.0227,12.9343,12.9343,248400.0
2012-07-02 12:30:00,17.56,17.69,17.55,17.68,201400.0,12.9343,13.0301,12.9269,13.0227,201400.0
2012-07-02 13:00:00,17.68,17.69,17.55,17.57,150600.0,13.0227,13.0301,12.9269,12.9417,150600.0
2012-07-02 13:30:00,17.57,17.61,17.56,17.57,121800.0,12.9417,12.9711,12.9343,12.9417,121800.0
2012-07-02 14:00:00,17.57,17.68,17.56,17.63,161200.0,12.9417,13.0227,12.9343,12.9859,161200.0
2012-07-02 14:30:00,17.64,17.65,17.59,17.64,353400.0,12.9932,13.0006,12.9564,12.9932,353400.0
2012-07-02 15:00:00,17.63,17.67,17.62,17.66,188000.0,12.9859,13.0153,12.9785,13.008,188000.0
2012-07-02 15:30:00,17.66,17.74,17.64,17.74,481200.0,13.008,13.0669,12.9932,13.0669,481200.0
2012-07-03 09:30:00,17.86,18.1,17.79,17.98,639200.0,13.1553,13.3321,13.1037,13.2437,639200.0
2012-07-03 10:00:00,17.98,18.05,17.98,18.03,208000.0,13.2437,13.2952,13.2437,13.2805,208000.0
2012-07-03 10:30:00,18.03,18.11,17.88,18.11,469600.0,13.2805,13.3394,13.17,13.3394,469600.0
2012-07-03 11:00:00,18.11,18.18,18.11,18.14,100600.0,13.3394,13.391,13.3394,13.3615,100600.0
2012-07-03 11:30:00,18.13,18.21,18.13,18.21,121600.0,13.3542,13.4131,13.3542,13.4131,121600.0
2012-07-03 12:00:00,18.2,18.22,18.11,18.2,317400.0,13.4057,13.4204,13.3394,13.4057,317400.0
2012-07-03 12:30:00,18.2,18.25,18.14,18.21,542800.0,13.4057,13.4425,13.3615,13.4131,542800.0
2012-07-05 09:30:00,18.09,18.25,18.07,18.19,130000.0,13.3247,13.4425,13.31,13.3983,130000.0
2012-07-05 10:00:00,18.19,18.31,18.16,18.29,228000.0,13.3983,13.4867,13.3763,13.472,228000.0
2012-07-05 10:30:00,18.29,18.42,18.28,18.42,138800.0,13.472,13.5678,13.4646,13.5678,138800.0
2012-07-05 11:00:00,18.42,18.52,18.41,18.49,161600.0,13.5678,13.6414,13.5604,13.6193,161600.0
2012-07-05 11:30:00,18.49,18.54,18.36,18.36,214000.0,13.6193,13.6562,13.5236,13.5236,214000.0
2012-07-05 12:00:00,18.36,18.36,18.3,18.34,157600.0,13.5236,13.5236,13.4794,13.5088,157600.0
2012-07-05 12:30:00,18.33,18.35,18.3,18.35,71600.0,13.5015,13.5162,13.4794,13.5162,71600.0
2012-07-05 13:00:00,18.34,18.35,18.3,18.3,40600.0,13.5088,13.5162,13.4794,13.4794,40600.0
2012-07-05 13:30:00,18.3,18.33,18.29,18.3,61800.0,13.4794,13.5015,13.472,13.4794,61800.0
2012-07-05 14:00:00,18.3,18.33,18.27,18.28,101200.0,13.4794,13.5015,13.4573,13.4646,101200.0
2012-07-05 14:30:00,18.28,18.28,18.23,18.25,92200.0,13.4646,13.4646,13.4278,13.4425,92200.0
2012-07-05 15:00:00,18.26,18.27,18.24,18.25,172200.0,13.4499,13.4573,13.4352,13.4425,172200.0
2012-07-05 15:30:00,18.25,18.31,18.23,18.28,397600.0,13.4425,13.4867,13.4278,13.4646,397600.0
2012-07-06 09:30:00,18.09,18.26,17.99,18.06,196000.0,13.3247,13.4499,13.251,13.3026,196000.0
2012-07-06 10:00:00,18.05,18.07,17.94,17.94,103800.0,13.2952,13.31,13.2142,13.2142,103800.0
2012-07-06 10:30:00,17.93,17.96,17.88,17.96,99600.0,13.2068,13.2289,13.17,13.2289,99600.0
2012-07-06 11:00:00,17.96,17.98,17.93,17.96,81600.0,13.2289,13.2437,13.2068,13.2289,81600.0
2012-07-06 11:30:00,17.96,17.96,17.87,17.88,129200.0,13.2289,13.2289,13.1626,13.17,129200.0
2012-07-06 12:00:00,17.88,17.89,17.86,17.87,180200.0,13.17,13.1774,13.1553,13.1626,180200.0
2012-07-06 12:30:00,17.86,17.94,17.86,17.94,120200.0,13.1553,13.2142,13.1553,13.2142,120200.0
2012-07-06 13:00:00,17.94,17.95,17.9,17.91,58600.0,13.2142,13.2216,13.1847,13.1921,58600.0
2012-07-06 13:30:00,17.91,17.91,17.86,17.88,131200.0,13.1921,13.1921,13.1553,13.17,131200.0
2012-07-06 14:00:00,17.88,17.9,17.84,17.85,104000.0,13.17,13.1847,13.1405,13.1479,104000.0
2012-07-06 14:30:00,17.85,17.86,17.81,17.83,98200.0,13.1479,13.1553,13.1184,13.1332,98200.0
2012-07-06 15:00:00,17.83,17.88,17.82,17.86,131000.0,13.1332,13.17,13.1258,13.1553,131000.0
2012-07-06 15:30:00,17.87,17.94,17.86,17.93,377800.0,13.1626,13.2142,13.1553,13.2068,377800.0
2012-07-09 09:30:00,17.87,17.93,17.61,17.63,202400.0,13.1626,13.2068,12.9711,12.9859,202400.0
2012-07-09 10:00:00,17.63,17.67,17.58,17.6,99600.0,12.9859,13.0153,12.949,12.9638,99600.0
2012-07-09 10:30:00,17.61,17.64,17.56,17.6,146000.0,12.9711,12.9932,12.9343,12.9638,146000.0
2012-07-09 11:00:00,17.6,17.71,17.6,17.63,93400.0,12.9638,13.0448,12.9638,12.9859,93400.0
2012-07-09 11:30:00,17.63,17.66,17.57,17.59,60600.0,12.9859,13.008,12.9417,12.9564,60600.0
2012-07-09 12:00:00,17.59,17.63,17.57,17.61,145600.0,12.9564,12.9859,12.9417,12.9711,145600.0
2012-07-09 12:30:00,17.61,17.63,17.57,17.58,104800.0,12.9711,12.9859,12.9417,12.949,104800.0
2012-07-09 13:00:00,17.59,17.68,17.58,17.68,87400.0,12.9564,13.0227,12.949,13.0227,87400.0
2012-07-09 13:30:00,17.7,17.74,17.67,17.71,42800.0,13.0374,13.0669,13.0153,13.0448,42800.0
2012-07-09 14:00:00,17.71,17.71,17.64,17.66,33000.0,13.0448,13.0448,12.9932,13.008,33000.0
2012-07-09 14:30:00,17.65,17.67,17.61,17.63,81000.0,13.0006,13.0153,12.9711,12.9859,81000.0
2012-07-09 15:00:00,17.63,17.66,17.61,17.63,86800.0,12.9859,13.008,12.9711,12.9859,86800.0
2012-07-09 15:30:00,17.64,17.69,17.62,17.67,239000.0,12.9932,13.0301,12.9785,13.0153,239000.0
2012-07-10 09:30:00,17.71,17.95,17.64,17.86,145400.0,13.0448,13.2216,12.9932,13.1553,145400.0
2012-07-10 10:00:00,17.85,17.88,17.83,17.86,137400.0,13.1479,13.17,13.1332,13.1553,137400.0
2012-07-10 10:30:00,17.86,17.88,17.79,17.8,121400.0,13.1553,13.17,13.1037,13.1111,121400.0
2012-07-10 11:00:00,17.81,17.82,17.75,17.81,79600.0,13.1184,13.1258,13.0743,13.1184,79600.0
2012-07-10 11:30:00,17.8,17.81,17.75,17.75,55600.0,13.1111,13.1184,13.0743,13.0743,55600.0
2012-07-10 12:00:00,17.75,17.77,17.7,17.7,84600.0,13.0743,13.089,13.0374,13.0374,84600.0
2012-07-10 12:30:00,17.7,17.74,17.69,17.71,51200.0,13.0374,13.0669,13.0301,13.0448,51200.0
2012-07-10 13:00:00,17.71,17.72,17.65,17.7,46400.0,13.0448,13.0522,13.0006,13.0374,46400.0
2012-07-10 13:30:00,17.7,17.7,17.59,17.61,91800.0,13.0374,13.0374,12.9564,12.9711,91800.0
2012-07-10 14:00:00,17.6,17.64,17.54,17.55,72600.0,12.9638,12.9932,12.9196,12.9269,72600.0
2012-07-10 14:30:00,17.55,17.56,17.47,17.5,139800.0,12.9269,12.9343,12.868,12.8901,139800.0
2012-07-10 15:00:00,17.5,17.57,17.5,17.51,126200.0,12.8901,12.9417,12.8901,12.8975,126200.0
2012-07-10 15:30:00,17.51,17.59,17.5,17.59,367400.0,12.8975,12.9564,12.8901,12.9564,367400.0
2012-07-11 09:30:00,17.58,17.58,17.27,17.29,229000.0,12.949,12.949,12.7207,12.7354,229000.0
2012-07-11 10:00:00,17.3,17.38,17.23,17.24,287000.0,12.7428,12.8017,12.6912,12.6986,287000.0
2012-07-11 10:30:00,17.25,17.3,17.22,17.22,125200.0,12.706,12.7428,12.6839,12.6839,125200.0
2012-07-11 11:00:00,17.23,17.26,17.13,17.14,96800.0,12.6912,12.7133,12.6176,12.6249,96800.0
2012-07-11 11:30:00,17.13,17.2,17.13,17.15,78800.0,12.6176,12.6691,12.6176,12.6323,78800.0
2012-07-11 12:00:00,17.15,17.17,17.09,17.12,340600.0,12.6323,12.647,12.5881,12.6102,340600.0
2012-07-11 12:30:00,17.12,17.16,17.1,17.14,220400.0,12.6102,12.6397,12.5955,12.6249,220400.0
2012-07-11 13:00:00,17.14,17.14,16.98,17.0,308200.0,12.6249,12.6249,12.5071,12.5218,308200.0
2012-07-11 13:30:00,17.0,17.01,16.97,16.98,401400.0,12.5218,12.5292,12.4997,12.5071,401400.0
2012-07-11 14:00:00,16.98,17.07,16.96,17.03,231800.0,12.5071,12.5734,12.4924,12.5439,231800.0
2012-07-11 14:30:00,17.02,17.14,16.99,17.1,183800.0,12.5366,12.6249,12.5145,12.5955,183800.0
2012-07-11 15:00:00,17.1,17.19,17.08,17.16,314400.0,12.5955,12.6618,12.5807,12.6397,314400.0
2012-07-11 15:30:00,17.16,17.36,17.13,17.34,1093200.0,12.6397,12.787,12.6176,12.7723,1093200.0
2012-07-12 09:30:00,17.14,17.27,16.9,16.93,771000.0,12.6249,12.7207,12.4482,12.4703,771000.0
2012-07-12 10:00:00,16.92,16.94,16.83,16.87,260600.0,12.4629,12.4776,12.3966,12.4261,260600.0
2012-07-12 10:30:00,16.88,16.93,16.84,16.9,160200.0,12.4334,12.4703,12.404,12.4482,160200.0
2012-07-12 11:00:00,16.9,16.95,16.82,16.83,252000.0,12.4482,12.485,12.3892,12.3966,252000.0
2012-07-12 11:30:00,16.83,17.05,16.83,17.04,1426200.0,12.3966,12.5587,12.3966,12.5513,1426200.0
2012-07-12 12:00:00,17.04,17.1,17.0,17.03,161000.0,12.5513,12.5955,12.5218,12.5439,161000.0
2012-07-12 12:30:00,17.03,17.21,17.03,17.2,307600.0,12.5439,12.6765,12.5439,12.6691,307600.0
2012-07-12 13:00:00,17.2,17.36,17.19,17.26,239000.0,12.6691,12.787,12.6618,12.7133,239000.0
2012-07-12 13:30:00,17.26,17.32,17.2,17.25,117000.0,12.7133,12.7575,12.6691,12.706,117000.0
2012-07-12 14:00:00,17.25,17.32,17.23,17.32,92400.0,12.706,12.7575,12.6912,12.7575,92400.0
2012-07-12 14:30:00,17.31,17.38,17.29,17.34,94200.0,12.7502,12.8017,12.7354,12.7723,94200.0
2012-07-12 15:00:00,17.34,17.39,17.29,17.29,199400.0,12.7723,12.8091,12.7354,12.7354,199400.0
2012-07-12 15:30:00,17.29,17.32,17.18,17.19,812800.0,12.7354,12.7575,12.6544,12.6618,812800.0
2012-07-13 09:30:00,17.21,17.36,17.21,17.34,196200.0,12.6765,12.787,12.6765,12.7723,196200.0
2012-07-13 10:00:00,17.35,17.42,17.31,17.32,106200.0,12.7796,12.8312,12.7502,12.7575,106200.0
2012-07-13 10:30:00,17.32,17.43,17.32,17.42,64600.0,12.7575,12.8386,12.7575,12.8312,64600.0
2012-07-13 11:00:00,17.42,17.5,17.42,17.5,88000.0,12.8312,12.8901,12.8312,12.8901,88000.0
2012-07-13 11:30:00,17.5,17.62,17.5,17.62,99800.0,12.8901,12.9785,12.8901,12.9785,99800.0
2012-07-13 12:00:00,17.62,17.65,17.56,17.59,161200.0,12.9785,13.0006,12.9343,12.9564,161200.0
2012-07-13 12:30:00,17.6,17.61,17.52,17.52,72600.0,12.9638,12.9711,12.9048,12.9048,72600.0
2012-07-13 13:00:00,17.52,17.54,17.47,17.47,70400.0,12.9048,12.9196,12.868,12.868,70400.0
2012-07-13 13:30:00,17.47,17.51,17.47,17.5,137000.0,12.868,12.8975,12.868,12.8901,137000.0
2012-07-13 14:00:00,17.5,17.51,17.47,17.47,148000.0,12.8901,12.8975,12.868,12.868,148000.0
2012-07-13 14:30:00,17.47,17.49,17.45,17.47,171200.0,12.868,12.8827,12.8533,12.868,171200.0
2012-07-13 15:00:00,17.47,17.51,17.47,17.49,251400.0,12.868,12.8975,12.868,12.8827,251400.0
2012-07-13 15:30:00,17.49,17.53,17.47,17.5,369800.0,12.8827,12.9122,12.868,12.8901,369800.0
2012-07-16 09:30:00,17.43,17.45,17.24,17.28,79600.0,12.8386,12.8533,12.6986,12.7281,79600.0
2012-07-16 10:00:00,17.28,17.46,17.23,17.46,403000.0,12.7281,12.8606,12.6912,12.8606,403000.0
2012-07-16 10:30:00,17.48,17.56,17.48,17.53,31800.0,12.8754,12.9343,12.8754,12.9122,31800.0
2012-07-16 11:00:00,17.52,17.6,17.49,17.53,36600.0,12.9048,12.9638,12.8827,12.9122,36600.0
2012-07-16 11:30:00,17.53,17.54,17.43,17.45,70000.0,12.9122,12.9196,12.8386,12.8533,70000.0
2012-07-16 12:00:00,17.45,17.47,17.36,17.38,98400.0,12.8533,12.868,12.787,12.8017,98400.0
2012-07-16 12:30:00,17.39,17.4,17.32,17.39,32600.0,12.8091,12.8165,12.7575,12.8091,32600.0
2012-07-16 13:00:00,17.39,17.4,17.32,17.36,78000.0,12.8091,12.8165,12.7575,12.787,78000.0
2012-07-16 13:30:00,17.35,17.36,17.32,17.35,85200.0,12.7796,12.787,12.7575,12.7796,85200.0
2012-07-16 14:00:00,17.35,17.41,17.34,17.36,35600.0,12.7796,12.8238,12.7723,12.787,35600.0
2012-07-16 14:30:00,17.36,17.39,17.33,17.36,48200.0,12.787,12.8091,12.7649,12.787,48200.0
2012-07-16 15:00:00,17.37,17.38,17.35,17.35,46800.0,12.7944,12.8017,12.7796,12.7796,46800.0
2012-07-16 15:30:00,17.35,17.36,17.28,17.31,208600.0,12.7796,12.787,12.7281,12.7502,208600.0
2012-07-17 09:30:00,17.35,17.44,17.15,17.18,226200.0,12.7796,12.8459,12.6323,12.6544,226200.0
2012-07-17 10:00:00,17.2,17.22,17.09,17.16,168000.0,12.6691,12.6839,12.5881,12.6397,168000.0
2012-07-17 10:30:00,17.16,17.17,17.0,17.1,273400.0,12.6397,12.647,12.5218,12.5955,273400.0
2012-07-17 11:00:00,17.09,17.15,17.09,17.14,152400.0,12.5881,12.6323,12.5881,12.6249,152400.0
2012-07-17 11:30:00,17.14,17.28,17.13,17.28,132200.0,12.6249,12.7281,12.6176,12.7281,132200.0
2012-07-17 12:00:00,17.28,17.35,17.28,17.33,101400.0,12.7281,12.7796,12.7281,12.7649,101400.0
2012-07-17 12:30:00,17.34,17.4,17.34,17.36,96600.0,12.7723,12.8165,12.7723,12.787,96600.0
2012-07-17 13:00:00,17.36,17.46,17.36,17.43,70200.0,12.787,12.8606,12.787,12.8386,70200.0
2012-07-17 13:30:00,17.43,17.52,17.43,17.47,77600.0,12.8386,12.9048,12.8386,12.868,77600.0
2012-07-17 14:00:00,17.48,17.59,17.47,17.59,151800.0,12.8754,12.9564,12.868,12.9564,151800.0
2012-07-17 14:30:00,17.59,17.68,17.56,17.64,161200.0,12.9564,13.0227,12.9343,12.9932,161200.0
2012-07-17 15:00:00,17.65,17.66,17.56,17.57,272000.0,13.0006,13.008,12.9343,12.9417,272000.0
2012-07-17 15:30:00,17.56,17.6,17.53,17.55,382200.0,12.9343,12.9638,12.9122,12.9269,382200.0
2012-07-18 09:30:00,17.52,17.61,17.49,17.51,152400.0,12.9048,12.9711,12.8827,12.8975,152400.0
2012-07-18 10:00:00,17.52,17.68,17.52,17.66,152000.0,12.9048,13.0227,12.9048,13.008,152000.0
2012-07-18 10:30:00,17.67,17.81,17.64,17.72,176400.0,13.0153,13.1184,12.9932,13.0522,176400.0
2012-07-18 11:00:00,17.71,17.85,17.71,17.78,103600.0,13.0448,13.1479,13.0448,13.0964,103600.0
2012-07-18 11:30:00,17.79,17.86,17.75,17.85,165200.0,13.1037,13.1553,13.0743,13.1479,165200.0
2012-07-18 12:00:00,17.86,17.98,17.85,17.95,237600.0,13.1553,13.2437,13.1479,13.2216,237600.0
2012-07-18 12:30:00,17.95,18.04,17.95,18.0,139000.0,13.2216,13.2879,13.2216,13.2584,139000.0
2012-07-18 13:00:00,18.0,18.03,17.97,18.0,144200.0,13.2584,13.2805,13.2363,13.2584,144200.0
2012-07-18 13:30:00,18.0,18.01,17.97,18.0,149800.0,13.2584,13.2658,13.2363,13.2584,149800.0
2012-07-18 14:00:00,18.0,18.03,17.98,18.02,125400.0,13.2584,13.2805,13.2437,13.2731,125400.0
2012-07-18 14:30:00,18.02,18.03,17.94,17.95,185800.0,13.2731,13.2805,13.2142,13.2216,185800.0
2012-07-18 15:00:00,17.96,18.03,17.96,18.03,200200.0,13.2289,13.2805,13.2289,13.2805,200200.0
2012-07-18 15:30:00,18.02,18.07,18.01,18.05,424400.0,13.2731,13.31,13.2658,13.2952,424400.0
2012-07-19 09:30:00,18.14,18.26,18.12,18.22,109600.0,13.3615,13.4499,13.3468,13.4204,109600.0
2012-07-19 10:00:00,18.22,18.22,18.02,18.13,209400.0,13.4204,13.4204,13.2731,13.3542,209400.0
2012-07-19 10:30:00,18.13,18.15,18.08,18.11,102800.0,13.3542,13.3689,13.3173,13.3394,102800.0
2012-07-19 11:00:00,18.13,18.27,18.13,18.27,60800.0,13.3542,13.4573,13.3542,13.4573,60800.0
2012-07-19 11:30:00,18.28,18.32,18.25,18.31,109600.0,13.4646,13.4941,13.4425,13.4867,109600.0
2012-07-19 12:00:00,18.31,18.31,18.18,18.19,171800.0,13.4867,13.4867,13.391,13.3983,171800.0
2012-07-19 12:30:00,18.18,18.2,18.11,18.11,77800.0,13.391,13.4057,13.3394,13.3394,77800.0
2012-07-19 13:00:00,18.13,18.17,18.11,18.15,72600.0,13.3542,13.3836,13.3394,13.3689,72600.0
2012-07-19 13:30:00,18.16,18.18,18.12,18.15,210200.0,13.3763,13.391,13.3468,13.3689,210200.0
2012-07-19 14:00:00,18.15,18.16,18.08,18.1,50600.0,13.3689,13.3763,13.3173,13.3321,50600.0
2012-07-19 14:30:00,18.1,18.18,18.1,18.14,74400.0,13.3321,13.391,13.3321,13.3615,74400.0
2012-07-19 15:00:00,18.14,18.18,18.12,18.16,114400.0,13.3615,13.391,13.3468,13.3763,114400.0
2012-07-19 15:30:00,18.16,18.19,18.15,18.18,424000.0,13.3763,13.3983,13.3689,13.391,424000.0
2012-07-20 09:30:00,18.02,18.03,17.61,17.63,254400.0,13.2731,13.2805,12.9711,12.9859,254400.0
2012-07-20 10:00:00,17.63,17.8,17.63,17.79,121800.0,12.9859,13.1111,12.9859,13.1037,121800.0
2012-07-20 10:30:00,17.78,17.79,17.71,17.72,122600.0,13.0964,13.1037,13.0448,13.0522,122600.0
2012-07-20 11:00:00,17.72,17.76,17.68,17.71,85600.0,13.0522,13.0816,13.0227,13.0448,85600.0
2012-07-20 11:30:00,17.73,17.75,17.66,17.75,132600.0,13.0595,13.0743,13.008,13.0743,132600.0
2012-07-20 12:00:00,17.74,17.76,17.72,17.73,67200.0,13.0669,13.0816,13.0522,13.0595,67200.0
2012-07-20 12:30:00,17.73,17.81,17.73,17.81,51600.0,13.0595,13.1184,13.0595,13.1184,51600.0
2012-07-20 13:00:00,17.81,17.85,17.75,17.79,111000.0,13.1184,13.1479,13.0743,13.1037,111000.0
2012-07-20 13:30:00,17.78,17.8,17.75,17.78,48400.0,13.0964,13.1111,13.0743,13.0964,48400.0
2012-07-20 14:00:00,17.77,17.79,17.73,17.73,65000.0,13.089,13.1037,13.0595,13.0595,65000.0
2012-07-20 14:30:00,17.73,17.77,17.71,17.72,181200.0,13.0595,13.089,13.0448,13.0522,181200.0
2012-07-20 15:00:00,17.72,17.75,17.68,17.69,125600.0,13.0522,13.0743,13.0227,13.0301,125600.0
2012-07-20 15:30:00,17.69,17.72,17.65,17.65,285200.0,13.0301,13.0522,13.0006,13.0006,285200.0
2012-07-23 09:30:00,17.29,17.35,17.05,17.3,264200.0,12.7354,12.7796,12.5587,12.7428,264200.0
2012-07-23 10:00:00,17.29,17.35,17.28,17.31,115000.0,12.7354,12.7796,12.7281,12.7502,115000.0
2012-07-23 10:30:00,17.29,17.48,17.27,17.47,178200.0,12.7354,12.8754,12.7207,12.868,178200.0
2012-07-23 11:00:00,17.48,17.56,17.47,17.51,99200.0,12.8754,12.9343,12.868,12.8975,99200.0
2012-07-23 11:30:00,17.52,17.53,17.46,17.5,86000.0,12.9048,12.9122,12.8606,12.8901,86000.0
2012-07-23 12:00:00,17.5,17.5,17.43,17.46,42000.0,12.8901,12.8901,12.8386,12.8606,42000.0
2012-07-23 12:30:00,17.45,17.49,17.42,17.46,83000.0,12.8533,12.8827,12.8312,12.8606,83000.0
2012-07-23 13:00:00,17.46,17.47,17.43,17.44,29600.0,12.8606,12.868,12.8386,12.8459,29600.0
2012-07-23 13:30:00,17.45,17.46,17.41,17.42,96200.0,12.8533,12.8606,12.8238,12.8312,96200.0
2012-07-23 14:00:00,17.42,17.45,17.39,17.4,51800.0,12.8312,12.8533,12.8091,12.8165,51800.0
2012-07-23 14:30:00,17.39,17.41,17.36,17.36,67200.0,12.8091,12.8238,12.787,12.787,67200.0
2012-07-23 15:00:00,17.37,17.49,17.36,17.49,84400.0,12.7944,12.8827,12.787,12.8827,84400.0
2012-07-23 15:30:00,17.49,17.51,17.46,17.47,202000.0,12.8827,12.8975,12.8606,12.868,202000.0
2012-07-24 09:30:00,17.47,17.5,17.27,17.38,74800.0,12.868,12.8901,12.7207,12.8017,74800.0
2012-07-24 10:00:00,17.38,17.4,17.15,17.25,124400.0,12.8017,12.8165,12.6323,12.706,124400.0
2012-07-24 10:30:00,17.25,17.29,17.21,17.26,94000.0,12.706,12.7354,12.6765,12.7133,94000.0
2012-07-24 11:00:00,17.25,17.3,17.2,17.26,88800.0,12.706,12.7428,12.6691,12.7133,88800.0
2012-07-24 11:30:00,17.27,17.29,17.17,17.17,74000.0,12.7207,12.7354,12.647,12.647,74000.0
2012-07-24 12:00:00,17.17,17.17,17.05,17.06,60000.0,12.647,12.647,12.5587,12.566,60000.0
2012-07-24 12:30:00,17.06,17.14,17.04,17.13,97800.0,12.566,12.6249,12.5513,12.6176,97800.0
2012-07-24 13:00:00,17.13,17.16,17.09,17.11,68200.0,12.6176,12.6397,12.5881,12.6028,68200.0
2012-07-24 13:30:00,17.11,17.11,17.04,17.07,213200.0,12.6028,12.6028,12.5513,12.5734,213200.0
2012-07-24 14:00:00,17.07,17.07,17.0,17.02,204800.0,12.5734,12.5734,12.5218,12.5366,204800.0
2012-07-24 14:30:00,17.02,17.06,17.0,17.02,51600.0,12.5366,12.566,12.5218,12.5366,51600.0
2012-07-24 15:00:00,17.03,17.05,16.93,17.04,197800.0,12.5439,12.5587,12.4703,12.5513,197800.0
2012-07-24 15:30:00,17.04,17.07,16.97,16.97,919200.0,12.5513,12.5734,12.4997,12.4997,919200.0
2012-07-25 09:30:00,17.0,17.03,16.81,16.92,248400.0,12.6034,12.6256,12.4625,12.5441,248400.0
2012-07-25 10:00:00,16.92,16.99,16.79,16.89,184200.0,12.5441,12.596,12.4477,12.5218,184200.0
2012-07-25 10:30:00,16.89,16.97,16.78,16.86,186600.0,12.5218,12.5811,12.4403,12.4996,186600.0
2012-07-25 11:00:00,16.86,16.93,16.86,16.91,181200.0,12.4996,12.5515,12.4996,12.5366,181200.0
2012-07-25 11:30:00,16.9,16.93,16.83,16.83,79800.0,12.5292,12.5515,12.4773,12.4773,79800.0
2012-07-25 12:00:00,16.83,16.88,16.8,16.86,161400.0,12.4773,12.5144,12.4551,12.4996,161400.0
2012-07-25 12:30:00,16.87,16.93,16.86,16.86,42400.0,12.507,12.5515,12.4996,12.4996,42400.0
2012-07-25 13:00:00,16.87,16.92,16.87,16.9,60400.0,12.507,12.5441,12.507,12.5292,60400.0
2012-07-25 13:30:00,16.9,16.95,16.83,16.9,124200.0,12.5292,12.5663,12.4773,12.5292,124200.0
2012-07-25 14:00:00,16.89,16.98,16.89,16.95,95800.0,12.5218,12.5885,12.5218,12.5663,95800.0
2012-07-25 14:30:00,16.95,16.98,16.93,16.95,267400.0,12.5663,12.5885,12.5515,12.5663,267400.0
2012-07-25 15:00:00,16.95,16.97,16.9,16.95,413400.0,12.5663,12.5811,12.5292,12.5663,413400.0
2012-07-25 15:30:00,16.95,16.95,16.89,16.89,656800.0,12.5663,12.5663,12.5218,12.5218,656800.0
2012-07-26 09:30:00,17.14,17.18,16.94,17.07,130600.0,12.7072,12.7368,12.5589,12.6553,130600.0
2012-07-26 10:00:00,17.08,17.14,17.04,17.05,108400.0,12.6627,12.7072,12.633,12.6404,108400.0
2012-07-26 10:30:00,17.05,17.07,16.98,16.99,63000.0,12.6404,12.6553,12.5885,12.596,63000.0
2012-07-26 11:00:00,16.99,17.0,16.89,16.93,117000.0,12.596,12.6034,12.5218,12.5515,117000.0
2012-07-26 11:30:00,16.96,16.98,16.87,16.9,46600.0,12.5737,12.5885,12.507,12.5292,46600.0
2012-07-26 12:00:00,16.89,16.91,16.86,16.9,188000.0,12.5218,12.5366,12.4996,12.5292,188000.0
2012-07-26 12:30:00,16.9,16.93,16.85,16.92,93200.0,12.5292,12.5515,12.4922,12.5441,93200.0
2012-07-26 13:00:00,16.92,17.05,16.92,17.03,186800.0,12.5441,12.6404,12.5441,12.6256,186800.0
2012-07-26 13:30:00,17.04,17.06,17.0,17.02,68200.0,12.633,12.6479,12.6034,12.6182,68200.0
2012-07-26 14:00:00,17.02,17.07,16.99,17.0,133400.0,12.6182,12.6553,12.596,12.6034,133400.0
2012-07-26 14:30:00,17.0,17.04,17.0,17.0,131800.0,12.6034,12.633,12.6034,12.6034,131800.0
2012-07-26 15:00:00,17.0,17.03,16.98,17.02,155200.0,12.6034,12.6256,12.5885,12.6182,155200.0
2012-07-26 15:30:00,17.02,17.12,17.0,17.02,540400.0,12.6182,12.6923,12.6034,12.6182,540400.0
2012-07-27 09:30:00,17.11,17.23,17.02,17.22,147000.0,12.6849,12.7739,12.6182,12.7665,147000.0
2012-07-27 10:00:00,17.21,17.46,17.21,17.36,172600.0,12.7591,12.9444,12.7591,12.8703,172600.0
2012-07-27 10:30:00,17.38,17.46,17.36,17.4,126200.0,12.8851,12.9444,12.8703,12.8999,126200.0
2012-07-27 11:00:00,17.41,17.47,17.36,17.43,93200.0,12.9073,12.9518,12.8703,12.9222,93200.0
2012-07-27 11:30:00,17.42,17.47,17.36,17.39,108600.0,12.9148,12.9518,12.8703,12.8925,108600.0
2012-07-27 12:00:00,17.38,17.39,17.34,17.39,48200.0,12.8851,12.8925,12.8554,12.8925,48200.0
2012-07-27 12:30:00,17.4,17.41,17.35,17.35,60200.0,12.8999,12.9073,12.8629,12.8629,60200.0
2012-07-27 13:00:00,17.35,17.44,17.33,17.43,70400.0,12.8629,12.9296,12.848,12.9222,70400.0
2012-07-27 13:30:00,17.43,17.59,17.42,17.58,448600.0,12.9222,13.0408,12.9148,13.0334,448600.0
2012-07-27 14:00:00,17.58,17.63,17.56,17.58,73400.0,13.0334,13.0704,13.0185,13.0334,73400.0
2012-07-27 14:30:00,17.58,17.62,17.57,17.61,78800.0,13.0334,13.063,13.026,13.0556,78800.0
2012-07-27 15:00:00,17.61,17.64,17.57,17.64,137600.0,13.0556,13.0779,13.026,13.0779,137600.0
2012-07-27 15:30:00,17.64,17.67,17.55,17.6,811400.0,13.0779,13.1001,13.0111,13.0482,811400.0
2012-07-30 09:30:00,17.6,17.73,17.59,17.71,61600.0,13.0482,13.1446,13.0408,13.1297,61600.0
2012-07-30 10:00:00,17.7,17.73,17.6,17.68,54600.0,13.1223,13.1446,13.0482,13.1075,54600.0
2012-07-30 10:30:00,17.68,17.68,17.59,17.6,60600.0,13.1075,13.1075,13.0408,13.0482,60600.0
2012-07-30 11:00:00,17.59,17.63,17.56,17.61,115800.0,13.0408,13.0704,13.0185,13.0556,115800.0
2012-07-30 11:30:00,17.6,17.61,17.57,17.58,42000.0,13.0482,13.0556,13.026,13.0334,42000.0
2012-07-30 12:00:00,17.58,17.61,17.56,17.61,58200.0,13.0334,13.0556,13.0185,13.0556,58200.0
2012-07-30 12:30:00,17.62,17.67,17.59,17.63,51600.0,13.063,13.1001,13.0408,13.0704,51600.0
2012-07-30 13:00:00,17.63,17.74,17.62,17.69,51000.0,13.0704,13.152,13.063,13.1149,51000.0
2012-07-30 13:30:00,17.69,17.73,17.65,17.67,58200.0,13.1149,13.1446,13.0853,13.1001,58200.0
2012-07-30 14:00:00,17.67,17.68,17.6,17.61,57600.0,13.1001,13.1075,13.0482,13.0556,57600.0
2012-07-30 14:30:00,17.61,17.63,17.61,17.61,54400.0,13.0556,13.0704,13.0556,13.0556,54400.0
2012-07-30 15:00:00,17.61,17.67,17.6,17.67,81400.0,13.0556,13.1001,13.0482,13.1001,81400.0
2012-07-30 15:30:00,17.69,17.72,17.63,17.67,189200.0,13.1149,13.1372,13.0704,13.1001,189200.0
2012-07-31 09:30:00,17.6,17.61,17.26,17.28,317600.0,13.0482,13.0556,12.7961,12.811,317600.0
2012-07-31 10:00:00,17.3,17.31,17.09,17.13,379000.0,12.8258,12.8332,12.6701,12.6998,379000.0
2012-07-31 10:30:00,17.14,17.23,17.1,17.18,407200.0,12.7072,12.7739,12.6775,12.7368,407200.0
2012-07-31 11:00:00,17.18,17.25,17.13,17.24,207600.0,12.7368,12.7887,12.6998,12.7813,207600.0
2012-07-31 11:30:00,17.24,17.25,17.18,17.25,101600.0,12.7813,12.7887,12.7368,12.7887,101600.0
2012-07-31 12:00:00,17.25,17.29,17.19,17.28,120200.0,12.7887,12.8184,12.7442,12.811,120200.0
2012-07-31 12:30:00,17.27,17.29,17.18,17.2,159000.0,12.8035,12.8184,12.7368,12.7516,159000.0
2012-07-31 13:00:00,17.2,17.3,17.17,17.3,132600.0,12.7516,12.8258,12.7294,12.8258,132600.0
2012-07-31 13:30:00,17.29,17.31,17.26,17.27,52600.0,12.8184,12.8332,12.7961,12.8035,52600.0
2012-07-31 14:00:00,17.27,17.39,17.26,17.37,63000.0,12.8035,12.8925,12.7961,12.8777,63000.0
2012-07-31 14:30:00,17.38,17.44,17.38,17.4,120600.0,12.8851,12.9296,12.8851,12.8999,120600.0
2012-07-31 15:00:00,17.4,17.43,17.39,17.42,221600.0,12.8999,12.9222,12.8925,12.9148,221600.0
2012-07-31 15:30:00,17.42,17.42,17.31,17.38,489000.0,12.9148,12.9148,12.8332,12.8851,489000.0
2012-08-01 09:30:00,17.49,17.58,17.35,17.43,149800.0,12.9666,13.0334,12.8629,12.9222,149800.0
2012-08-01 10:00:00,17.43,17.52,17.41,17.44,105200.0,12.9222,12.9889,12.9073,12.9296,105200.0
2012-08-01 10:30:00,17.45,17.5,17.41,17.45,74600.0,12.937,12.9741,12.9073,12.937,74600.0
2012-08-01 11:00:00,17.47,17.47,17.28,17.3,77400.0,12.9518,12.9518,12.811,12.8258,77400.0
2012-08-01 11:30:00,17.3,17.31,17.25,17.26,56200.0,12.8258,12.8332,12.7887,12.7961,56200.0
2012-08-01 12:00:00,17.27,17.29,17.21,17.23,75800.0,12.8035,12.8184,12.7591,12.7739,75800.0
2012-08-01 12:30:00,17.22,17.28,17.21,17.27,83000.0,12.7665,12.811,12.7591,12.8035,83000.0
2012-08-01 13:00:00,17.27,17.32,17.26,17.28,54200.0,12.8035,12.8406,12.7961,12.811,54200.0
2012-08-01 13:30:00,17.29,17.35,17.27,17.33,65600.0,12.8184,12.8629,12.8035,12.848,65600.0
2012-08-01 14:00:00,17.32,17.32,17.15,17.3,93400.0,12.8406,12.8406,12.7146,12.8258,93400.0
2012-08-01 14:30:00,17.31,17.32,17.25,17.29,114600.0,12.8332,12.8406,12.7887,12.8184,114600.0
2012-08-01 15:00:00,17.29,17.35,17.25,17.31,91800.0,12.8184,12.8629,12.7887,12.8332,91800.0
2012-08-01 15:30:00,17.32,17.35,17.25,17.25,263600.0,12.8406,12.8629,12.7887,12.7887,263600.0
2012-08-02 09:30:00,17.07,17.31,17.02,17.26,106800.0,12.6553,12.8332,12.6182,12.7961,106800.0
2012-08-02 10:00:00,17.26,17.32,17.18,17.27,140600.0,12.7961,12.8406,12.7368,12.8035,140600.0
2012-08-02 10:30:00,17.25,17.25,17.15,17.19,79000.0,12.7887,12.7887,12.7146,12.7442,79000.0
2012-08-02 11:00:00,17.2,17.22,17.01,17.08,55600.0,12.7516,12.7665,12.6108,12.6627,55600.0
2012-08-02 11:30:00,17.05,17.05,16.98,17.01,115600.0,12.6404,12.6404,12.5885,12.6108,115600.0
2012-08-02 12:00:00,17.0,17.07,17.0,17.05,89000.0,12.6034,12.6553,12.6034,12.6404,89000.0
2012-08-02 12:30:00,17.05,17.07,16.98,17.02,104800.0,12.6404,12.6553,12.5885,12.6182,104800.0
2012-08-02 13:00:00,17.03,17.07,16.99,17.04,64200.0,12.6256,12.6553,12.596,12.633,64200.0
2012-08-02 13:30:00,17.04,17.07,17.0,17.01,60600.0,12.633,12.6553,12.6034,12.6108,60600.0
2012-08-02 14:00:00,17.0,17.04,16.98,17.03,55800.0,12.6034,12.633,12.5885,12.6256,55800.0
2012-08-02 14:30:00,17.02,17.1,17.02,17.08,64600.0,12.6182,12.6775,12.6182,12.6627,64600.0
2012-08-02 15:00:00,17.08,17.16,17.07,17.15,81200.0,12.6627,12.722,12.6553,12.7146,81200.0
2012-08-02 15:30:00,17.14,17.25,17.14,17.24,292200.0,12.7072,12.7887,12.7072,12.7813,292200.0
2012-08-03 09:30:00,17.5,17.63,17.46,17.62,157400.0,12.9741,13.0704,12.9444,13.063,157400.0
2012-08-03 10:00:00,17.63,17.65,17.55,17.64,104800.0,13.0704,13.0853,13.0111,13.0779,104800.0
2012-08-03 10:30:00,17.65,17.68,17.56,17.6,97000.0,13.0853,13.1075,13.0185,13.0482,97000.0
2012-08-03 11:00:00,17.6,17.63,17.55,17.62,77000.0,13.0482,13.0704,13.0111,13.063,77000.0
2012-08-03 11:30:00,17.62,17.63,17.49,17.55,179400.0,13.063,13.0704,12.9666,13.0111,179400.0
2012-08-03 12:00:00,17.57,17.58,17.53,17.56,62200.0,13.026,13.0334,12.9963,13.0185,62200.0
2012-08-03 12:30:00,17.57,17.59,17.53,17.54,137600.0,13.026,13.0408,12.9963,13.0037,137600.0
2012-08-03 13:00:00,17.54,17.56,17.41,17.41,115200.0,13.0037,13.0185,12.9073,12.9073,115200.0
2012-08-03 13:30:00,17.42,17.43,17.31,17.34,196200.0,12.9148,12.9222,12.8332,12.8554,196200.0
2012-08-03 14:00:00,17.34,17.45,17.33,17.43,148800.0,12.8554,12.937,12.848,12.9222,148800.0
2012-08-03 14:30:00,17.43,17.46,17.36,17.36,133000.0,12.9222,12.9444,12.8703,12.8703,133000.0
2012-08-03 15:00:00,17.36,17.46,17.36,17.42,108800.0,12.8703,12.9444,12.8703,12.9148,108800.0
2012-08-03 15:30:00,17.43,17.43,17.36,17.4,273400.0,12.9222,12.9222,12.8703,12.8999,273400.0
2012-08-06 09:30:00,17.46,17.5,17.35,17.47,179800.0,12.9444,12.9741,12.8629,12.9518,179800.0
2012-08-06 10:00:00,17.46,17.61,17.46,17.61,83000.0,12.9444,13.0556,12.9444,13.0556,83000.0
2012-08-06 10:30:00,17.63,17.65,17.54,17.64,143800.0,13.0704,13.0853,13.0037,13.0779,143800.0
2012-08-06 11:00:00,17.63,17.68,17.6,17.61,83000.0,13.0704,13.1075,13.0482,13.0556,83000.0
2012-08-06 11:30:00,17.61,17.67,17.6,17.65,98600.0,13.0556,13.1001,13.0482,13.0853,98600.0
2012-08-06 12:00:00,17.66,17.68,17.62,17.65,78000.0,13.0927,13.1075,13.063,13.0853,78000.0
2012-08-06 12:30:00,17.66,17.7,17.61,17.68,227800.0,13.0927,13.1223,13.0556,13.1075,227800.0
2012-08-06 13:00:00,17.68,17.75,17.67,17.74,155800.0,13.1075,13.1594,13.1001,13.152,155800.0
2012-08-06 13:30:00,17.74,17.8,17.73,17.79,218000.0,13.152,13.1965,13.1446,13.1891,218000.0
2012-08-06 14:00:00,17.79,17.81,17.75,17.77,98200.0,13.1891,13.2039,13.1594,13.1742,98200.0
2012-08-06 14:30:00,17.77,17.83,17.75,17.81,145800.0,13.1742,13.2187,13.1594,13.2039,145800.0
2012-08-06 15:00:00,17.81,17.85,17.74,17.75,441400.0,13.2039,13.2335,13.152,13.1594,441400.0
2012-08-06 15:30:00,17.75,17.75,17.64,17.65,472000.0,13.1594,13.1594,13.0779,13.0853,472000.0
2012-08-07 09:30:00,17.79,17.98,17.79,17.86,211600.0,13.1891,13.3299,13.1891,13.241,211600.0
2012-08-07 10:00:00,17.87,17.95,17.85,17.92,291200.0,13.2484,13.3077,13.2335,13.2854,291200.0
2012-08-07 10:30:00,17.92,18.03,17.91,18.03,149000.0,13.2854,13.367,13.278,13.367,149000.0
2012-08-07 11:00:00,18.03,18.05,17.91,17.95,208000.0,13.367,13.3818,13.278,13.3077,208000.0
2012-08-07 11:30:00,17.96,17.97,17.89,17.92,145000.0,13.3151,13.3225,13.2632,13.2854,145000.0
2012-08-07 12:00:00,17.91,17.96,17.9,17.93,118000.0,13.278,13.3151,13.2706,13.2929,118000.0
2012-08-07 12:30:00,17.95,17.99,17.92,17.94,63000.0,13.3077,13.3373,13.2854,13.3003,63000.0
2012-08-07 13:00:00,17.93,17.97,17.92,17.96,172200.0,13.2929,13.3225,13.2854,13.3151,172200.0
2012-08-07 13:30:00,17.97,17.98,17.92,17.93,223200.0,13.3225,13.3299,13.2854,13.2929,223200.0
2012-08-07 14:00:00,17.93,17.99,17.93,17.97,109000.0,13.2929,13.3373,13.2929,13.3225,109000.0
2012-08-07 14:30:00,17.98,18.0,17.93,17.99,118000.0,13.3299,13.3447,13.2929,13.3373,118000.0
2012-08-07 15:00:00,17.98,18.02,17.95,18.0,125600.0,13.3299,13.3596,13.3077,13.3447,125600.0
2012-08-07 15:30:00,18.0,18.08,18.0,18.05,423800.0,13.3447,13.4041,13.3447,13.3818,423800.0
2012-08-08 09:30:00,18.05,18.21,18.05,18.14,102800.0,13.3818,13.5004,13.3818,13.4485,102800.0
2012-08-08 10:00:00,18.13,18.18,18.06,18.08,111000.0,13.4411,13.4782,13.3892,13.4041,111000.0
2012-08-08 10:30:00,18.09,18.13,18.03,18.05,161400.0,13.4115,13.4411,13.367,13.3818,161400.0
2012-08-08 11:00:00,18.04,18.21,18.02,18.18,222600.0,13.3744,13.5004,13.3596,13.4782,222600.0
2012-08-08 11:30:00,18.18,18.21,18.05,18.05,83600.0,13.4782,13.5004,13.3818,13.3818,83600.0
2012-08-08 12:00:00,18.05,18.15,18.04,18.06,96400.0,13.3818,13.456,13.3744,13.3892,96400.0
2012-08-08 12:30:00,18.06,18.1,18.03,18.08,126800.0,13.3892,13.4189,13.367,13.4041,126800.0
2012-08-08 13:00:00,18.09,18.15,18.08,18.12,56200.0,13.4115,13.456,13.4041,13.4337,56200.0
2012-08-08 13:30:00,18.11,18.15,18.09,18.15,78600.0,13.4263,13.456,13.4115,13.456,78600.0
2012-08-08 14:00:00,18.14,18.18,18.12,18.17,156000.0,13.4485,13.4782,13.4337,13.4708,156000.0
2012-08-08 14:30:00,18.17,18.21,18.17,18.21,122800.0,13.4708,13.5004,13.4708,13.5004,122800.0
2012-08-08 15:00:00,18.2,18.25,18.19,18.24,242200.0,13.493,13.5301,13.4856,13.5227,242200.0
2012-08-08 15:30:00,18.24,18.44,18.24,18.43,1206600.0,13.5227,13.671,13.5227,13.6635,1206600.0
2012-08-09 09:30:00,18.38,18.54,18.35,18.36,188000.0,13.6265,13.7451,13.6042,13.6116,188000.0
2012-08-09 10:00:00,18.35,18.36,18.29,18.33,434200.0,13.6042,13.6116,13.5597,13.5894,434200.0
2012-08-09 10:30:00,18.34,18.46,18.33,18.43,198400.0,13.5968,13.6858,13.5894,13.6635,198400.0
2012-08-09 11:00:00,18.43,18.48,18.39,18.41,198600.0,13.6635,13.7006,13.6339,13.6487,198600.0
2012-08-09 11:30:00,18.4,18.4,18.29,18.32,343200.0,13.6413,13.6413,13.5597,13.582,343200.0
2012-08-09 12:00:00,18.32,18.33,18.28,18.29,108200.0,13.582,13.5894,13.5523,13.5597,108200.0
2012-08-09 12:30:00,18.28,18.32,18.25,18.32,121400.0,13.5523,13.582,13.5301,13.582,121400.0
2012-08-09 13:00:00,18.32,18.35,18.3,18.32,65400.0,13.582,13.6042,13.5672,13.582,65400.0
2012-08-09 13:30:00,18.32,18.32,18.28,18.3,66800.0,13.582,13.582,13.5523,13.5672,66800.0
2012-08-09 14:00:00,18.3,18.3,18.29,18.3,76600.0,13.5672,13.5672,13.5597,13.5672,76600.0
2012-08-09 14:30:00,18.3,18.32,18.29,18.32,123800.0,13.5672,13.582,13.5597,13.582,123800.0
2012-08-09 15:00:00,18.31,18.36,18.29,18.33,124000.0,13.5746,13.6116,13.5597,13.5894,124000.0
2012-08-09 15:30:00,18.33,18.34,18.28,18.31,313400.0,13.5894,13.5968,13.5523,13.5746,313400.0
2012-08-10 09:30:00,18.24,18.32,18.16,18.17,88800.0,13.5227,13.582,13.4634,13.4708,88800.0
2012-08-10 10:00:00,18.17,18.23,18.06,18.13,370600.0,13.4708,13.5153,13.3892,13.4411,370600.0
2012-08-10 10:30:00,18.14,18.21,18.13,18.15,94200.0,13.4485,13.5004,13.4411,13.456,94200.0
2012-08-10 11:00:00,18.16,18.16,18.07,18.1,386000.0,13.4634,13.4634,13.3966,13.4189,386000.0
2012-08-10 11:30:00,18.11,18.18,18.09,18.17,134200.0,13.4263,13.4782,13.4115,13.4708,134200.0
2012-08-10 12:00:00,18.18,18.18,18.13,18.13,48600.0,13.4782,13.4782,13.4411,13.4411,48600.0
2012-08-10 12:30:00,18.13,18.17,18.13,18.17,90000.0,13.4411,13.4708,13.4411,13.4708,90000.0
2012-08-10 13:00:00,18.17,18.17,18.07,18.11,82800.0,13.4708,13.4708,13.3966,13.4263,82800.0
2012-08-10 13:30:00,18.11,18.18,18.08,18.17,111400.0,13.4263,13.4782,13.4041,13.4708,111400.0
2012-08-10 14:00:00,18.18,18.21,18.17,18.2,44800.0,13.4782,13.5004,13.4708,13.493,44800.0
2012-08-10 14:30:00,18.2,18.22,18.19,18.21,54000.0,13.493,13.5079,13.4856,13.5004,54000.0
2012-08-10 15:00:00,18.21,18.22,18.18,18.19,119000.0,13.5004,13.5079,13.4782,13.4856,119000.0
2012-08-10 15:30:00,18.19,18.23,18.18,18.22,162400.0,13.4856,13.5153,13.4782,13.5079,162400.0
2012-08-13 09:30:00,18.21,18.27,18.09,18.09,105200.0,13.5004,13.5449,13.4115,13.4115,105200.0
2012-08-13 10:00:00,18.11,18.11,18.05,18.05,258600.0,13.4263,13.4263,13.3818,13.3818,258600.0
2012-08-13 10:30:00,18.04,18.11,18.02,18.11,183800.0,13.3744,13.4263,13.3596,13.4263,183800.0
2012-08-13 11:00:00,18.1,18.16,18.07,18.16,90800.0,13.4189,13.4634,13.3966,13.4634,90800.0
2012-08-13 11:30:00,18.16,18.22,18.15,18.18,84600.0,13.4634,13.5079,13.456,13.4782,84600.0
2012-08-13 12:00:00,18.18,18.2,18.16,18.18,52400.0,13.4782,13.493,13.4634,13.4782,52400.0
2012-08-13 12:30:00,18.18,18.2,18.18,18.18,69200.0,13.4782,13.493,13.4782,13.4782,69200.0
2012-08-13 13:00:00,18.18,18.21,18.18,18.18,57200.0,13.4782,13.5004,13.4782,13.4782,57200.0
2012-08-13 13:30:00,18.18,18.24,18.18,18.22,90800.0,13.4782,13.5227,13.4782,13.5079,90800.0
2012-08-13 14:00:00,18.22,18.29,18.22,18.26,106000.0,13.5079,13.5597,13.5079,13.5375,106000.0
2012-08-13 14:30:00,18.26,18.3,18.26,18.28,51000.0,13.5375,13.5672,13.5375,13.5523,51000.0
2012-08-13 15:00:00,18.28,18.29,18.27,18.28,79200.0,13.5523,13.5597,13.5449,13.5523,79200.0
2012-08-13 15:30:00,18.27,18.3,18.25,18.29,190600.0,13.5449,13.5672,13.5301,13.5597,190600.0
2012-08-14 09:30:00,18.41,18.5,18.4,18.47,173400.0,13.6487,13.7154,13.6413,13.6932,173400.0
2012-08-14 10:00:00,18.48,18.48,18.36,18.37,183200.0,13.7006,13.7006,13.6116,13.6191,183200.0
2012-08-14 10:30:00,18.38,18.39,18.33,18.36,112800.0,13.6265,13.6339,13.5894,13.6116,112800.0
2012-08-14 11:00:00,18.36,18.42,18.36,18.4,63000.0,13.6116,13.6561,13.6116,13.6413,63000.0
2012-08-14 11:30:00,18.4,18.48,18.39,18.45,117000.0,13.6413,13.7006,13.6339,13.6784,117000.0
2012-08-14 12:00:00,18.45,18.46,18.4,18.46,193600.0,13.6784,13.6858,13.6413,13.6858,193600.0
2012-08-14 12:30:00,18.45,18.47,18.41,18.44,107200.0,13.6784,13.6932,13.6487,13.671,107200.0
2012-08-14 13:00:00,18.44,18.48,18.44,18.47,121000.0,13.671,13.7006,13.671,13.6932,121000.0
2012-08-14 13:30:00,18.47,18.48,18.43,18.43,82600.0,13.6932,13.7006,13.6635,13.6635,82600.0
2012-08-14 14:00:00,18.43,18.45,18.37,18.38,126200.0,13.6635,13.6784,13.6191,13.6265,126200.0
2012-08-14 14:30:00,18.38,18.39,18.36,18.38,89600.0,13.6265,13.6339,13.6116,13.6265,89600.0
2012-08-14 15:00:00,18.38,18.4,18.34,18.34,138400.0,13.6265,13.6413,13.5968,13.5968,138400.0
2012-08-14 15:30:00,18.34,18.34,18.27,18.34,304000.0,13.5968,13.5968,13.5449,13.5968,304000.0
2012-08-15 09:30:00,18.33,18.37,18.18,18.21,154200.0,13.5894,13.6191,13.4782,13.5004,154200.0
2012-08-15 10:00:00,18.21,18.38,18.21,18.38,179600.0,13.5004,13.6265,13.5004,13.6265,179600.0
2012-08-15 10:30:00,18.39,18.48,18.38,18.38,214000.0,13.6339,13.7006,13.6265,13.6265,214000.0
2012-08-15 11:00:00,18.38,18.39,18.33,18.33,94800.0,13.6265,13.6339,13.5894,13.5894,94800.0
2012-08-15 11:30:00,18.33,18.36,18.33,18.35,99600.0,13.5894,13.6116,13.5894,13.6042,99600.0
2012-08-15 12:00:00,18.35,18.36,18.34,18.35,48800.0,13.6042,13.6116,13.5968,13.6042,48800.0
2012-08-15 12:30:00,18.35,18.36,18.34,18.34,62000.0,13.6042,13.6116,13.5968,13.5968,62000.0
2012-08-15 13:00:00,18.34,18.34,18.28,18.3,377800.0,13.5968,13.5968,13.5523,13.5672,377800.0
2012-08-15 13:30:00,18.3,18.3,18.22,18.22,106200.0,13.5672,13.5672,13.5079,13.5079,106200.0
2012-08-15 14:00:00,18.22,18.28,18.21,18.25,319000.0,13.5079,13.5523,13.5004,13.5301,319000.0
2012-08-15 14:30:00,18.25,18.31,18.24,18.3,337600.0,13.5301,13.5746,13.5227,13.5672,337600.0
2012-08-15 15:00:00,18.3,18.33,18.28,18.29,264200.0,13.5672,13.5894,13.5523,13.5597,264200.0
2012-08-15 15:30:00,18.29,18.29,18.22,18.23,790400.0,13.5597,13.5597,13.5079,13.5153,790400.0
2012-08-16 09:30:00,18.24,18.29,18.17,18.25,157000.0,13.5227,13.5597,13.4708,13.5301,157000.0
2012-08-16 10:00:00,18.29,18.3,18.13,18.14,220400.0,13.5597,13.5672,13.4411,13.4485,220400.0
2012-08-16 10:30:00,18.14,18.26,18.14,18.24,178000.0,13.4485,13.5375,13.4485,13.5227,178000.0
2012-08-16 11:00:00,18.24,18.25,18.1,18.18,237000.0,13.5227,13.5301,13.4189,13.4782,237000.0
2012-08-16 11:30:00,18.17,18.29,18.17,18.27,217600.0,13.4708,13.5597,13.4708,13.5449,217600.0
2012-08-16 12:00:00,18.28,18.4,18.27,18.36,101400.0,13.5523,13.6413,13.5449,13.6116,101400.0
2012-08-16 12:30:00,18.35,18.5,18.35,18.5,212400.0,13.6042,13.7154,13.6042,13.7154,212400.0
2012-08-16 13:00:00,18.51,18.57,18.51,18.57,84000.0,13.7228,13.7673,13.7228,13.7673,84000.0
2012-08-16 13:30:00,18.57,18.63,18.57,18.61,116400.0,13.7673,13.8118,13.7673,13.797,116400.0
2012-08-16 14:00:00,18.61,18.66,18.6,18.63,83200.0,13.797,13.8341,13.7896,13.8118,83200.0
2012-08-16 14:30:00,18.63,18.68,18.63,18.65,187800.0,13.8118,13.8489,13.8118,13.8266,187800.0
2012-08-16 15:00:00,18.64,18.7,18.62,18.69,129400.0,13.8192,13.8637,13.8044,13.8563,129400.0
2012-08-16 15:30:00,18.69,18.72,18.54,18.57,721200.0,13.8563,13.8785,13.7451,13.7673,721200.0
2012-08-17 09:30:00,18.6,18.75,18.55,18.75,79400.0,13.7896,13.9008,13.7525,13.9008,79400.0
2012-08-17 10:00:00,18.75,18.8,18.7,18.78,174800.0,13.9008,13.9378,13.8637,13.923,174800.0
2012-08-17 10:30:00,18.78,18.81,18.75,18.81,76000.0,13.923,13.9453,13.9008,13.9453,76000.0
2012-08-17 11:00:00,18.81,18.86,18.78,18.86,131400.0,13.9453,13.9823,13.923,13.9823,131400.0
2012-08-17 11:30:00,18.85,18.91,18.73,18.73,241800.0,13.9749,14.0194,13.886,13.886,241800.0
2012-08-17 12:00:00,18.72,18.74,18.66,18.68,87200.0,13.8785,13.8934,13.8341,13.8489,87200.0
2012-08-17 12:30:00,18.7,18.75,18.69,18.72,110400.0,13.8637,13.9008,13.8563,13.8785,110400.0
2012-08-17 13:00:00,18.72,18.72,18.67,18.68,102400.0,13.8785,13.8785,13.8415,13.8489,102400.0
2012-08-17 13:30:00,18.67,18.68,18.67,18.67,93600.0,13.8415,13.8489,13.8415,13.8415,93600.0
2012-08-17 14:00:00,18.67,18.7,18.65,18.7,110400.0,13.8415,13.8637,13.8266,13.8637,110400.0
2012-08-17 14:30:00,18.7,18.78,18.7,18.76,60600.0,13.8637,13.923,13.8637,13.9082,60600.0
2012-08-17 15:00:00,18.77,18.8,18.76,18.78,103400.0,13.9156,13.9378,13.9082,13.923,103400.0
2012-08-17 15:30:00,18.78,18.82,18.77,18.8,281400.0,13.923,13.9527,13.9156,13.9378,281400.0
2012-08-20 09:30:00,18.91,18.91,18.67,18.68,141800.0,14.0194,14.0194,13.8415,13.8489,141800.0
2012-08-20 10:00:00,18.67,18.73,18.6,18.6,219400.0,13.8415,13.886,13.7896,13.7896,219400.0
2012-08-20 10:30:00,18.6,18.61,18.5,18.56,145200.0,13.7896,13.797,13.7154,13.7599,145200.0
2012-08-20 11:00:00,18.56,18.6,18.52,18.56,105600.0,13.7599,13.7896,13.7303,13.7599,105600.0
2012-08-20 11:30:00,18.56,18.61,18.49,18.5,148400.0,13.7599,13.797,13.708,13.7154,148400.0
2012-08-20 12:00:00,18.5,18.53,18.48,18.51,117600.0,13.7154,13.7377,13.7006,13.7228,117600.0
2012-08-20 12:30:00,18.51,18.53,18.44,18.52,106800.0,13.7228,13.7377,13.671,13.7303,106800.0
2012-08-20 13:00:00,18.52,18.56,18.52,18.55,97600.0,13.7303,13.7599,13.7303,13.7525,97600.0
2012-08-20 13:30:00,18.55,18.57,18.52,18.54,105400.0,13.7525,13.7673,13.7303,13.7451,105400.0
2012-08-20 14:00:00,18.54,18.55,18.5,18.53,159600.0,13.7451,13.7525,13.7154,13.7377,159600.0
2012-08-20 14:30:00,18.53,18.55,18.52,18.53,121800.0,13.7377,13.7525,13.7303,13.7377,121800.0
2012-08-20 15:00:00,18.53,18.57,18.52,18.57,109400.0,13.7377,13.7673,13.7303,13.7673,109400.0
2012-08-20 15:30:00,18.57,18.67,18.57,18.67,507400.0,13.7673,13.8415,13.7673,13.8415,507400.0
2012-08-21 09:30:00,18.71,18.95,18.71,18.89,142600.0,13.8711,14.0491,13.8711,14.0046,142600.0
2012-08-21 10:00:00,18.88,18.98,18.84,18.94,326000.0,13.9972,14.0713,13.9675,14.0416,326000.0
2012-08-21 10:30:00,18.94,19.05,18.93,19.0,457000.0,14.0416,14.1232,14.0342,14.0861,457000.0
2012-08-21 11:00:00,19.0,19.04,18.95,18.97,326200.0,14.0861,14.1158,14.0491,14.0639,326200.0
2012-08-21 11:30:00,18.97,19.0,18.93,18.97,224200.0,14.0639,14.0861,14.0342,14.0639,224200.0
2012-08-21 12:00:00,18.96,18.96,18.87,18.89,206600.0,14.0565,14.0565,13.9897,14.0046,206600.0
2012-08-21 12:30:00,18.89,19.0,18.88,18.96,170200.0,14.0046,14.0861,13.9972,14.0565,170200.0
2012-08-21 13:00:00,18.96,19.05,18.91,19.03,299200.0,14.0565,14.1232,14.0194,14.1084,299200.0
2012-08-21 13:30:00,19.03,19.06,18.88,18.93,241200.0,14.1084,14.1306,13.9972,14.0342,241200.0
2012-08-21 14:00:00,18.93,18.96,18.86,18.93,182800.0,14.0342,14.0565,13.9823,14.0342,182800.0
2012-08-21 14:30:00,18.93,18.99,18.93,18.98,355000.0,14.0342,14.0787,14.0342,14.0713,355000.0
2012-08-21 15:00:00,18.98,18.99,18.9,18.95,427400.0,14.0713,14.0787,14.012,14.0491,427400.0
2012-08-21 15:30:00,18.95,19.13,18.94,19.1,1370400.0,14.0491,14.1825,14.0416,14.1603,1370400.0
2012-08-22 09:30:00,20.75,21.18,20.69,20.95,4754000.0,15.3835,15.7023,15.339,15.5318,4754000.0
2012-08-22 10:00:00,20.95,21.22,20.9,21.22,1600800.0,15.5318,15.732,15.4947,15.732,1600800.0
2012-08-22 10:30:00,21.21,21.34,21.09,21.2,1447000.0,15.7246,15.8209,15.6356,15.7171,1447000.0
2012-08-22 11:00:00,21.2,21.24,21.0,21.02,890200.0,15.7171,15.7468,15.5689,15.5837,890200.0
2012-08-22 11:30:00,21.02,21.25,20.95,21.23,748200.0,15.5837,15.7542,15.5318,15.7394,748200.0
2012-08-22 12:00:00,21.23,21.32,21.17,21.23,545800.0,15.7394,15.8061,15.6949,15.7394,545800.0
2012-08-22 12:30:00,21.24,21.33,21.09,21.32,610600.0,15.7468,15.8135,15.6356,15.8061,610600.0
2012-08-22 13:00:00,21.33,21.43,21.25,21.34,707200.0,15.8135,15.8877,15.7542,15.8209,707200.0
2012-08-22 13:30:00,21.34,21.41,21.28,21.37,499600.0,15.8209,15.8728,15.7765,15.8432,499600.0
2012-08-22 14:00:00,21.38,21.47,21.27,21.35,783800.0,15.8506,15.9173,15.769,15.8284,783800.0
2012-08-22 14:30:00,21.35,21.42,21.3,21.31,446200.0,15.8284,15.8802,15.7913,15.7987,446200.0
2012-08-22 15:00:00,21.31,21.42,21.3,21.41,602800.0,15.7987,15.8802,15.7913,15.8728,602800.0
2012-08-22 15:30:00,21.41,21.45,21.34,21.36,1239400.0,15.8728,15.9025,15.8209,15.8358,1239400.0
2012-08-23 09:30:00,21.32,21.34,21.06,21.15,656800.0,15.8061,15.8209,15.6134,15.6801,656800.0
2012-08-23 10:00:00,21.14,21.16,20.98,21.1,513600.0,15.6727,15.6875,15.554,15.643,513600.0
2012-08-23 10:30:00,21.1,21.14,21.06,21.1,335800.0,15.643,15.6727,15.6134,15.643,335800.0
2012-08-23 11:00:00,21.11,21.17,21.09,21.16,523800.0,15.6504,15.6949,15.6356,15.6875,523800.0
2012-08-23 11:30:00,21.16,21.25,21.15,21.23,434000.0,15.6875,15.7542,15.6801,15.7394,434000.0
2012-08-23 12:00:00,21.23,21.3,21.17,21.29,175400.0,15.7394,15.7913,15.6949,15.7839,175400.0
2012-08-23 12:30:00,21.28,21.3,21.18,21.18,197400.0,15.7765,15.7913,15.7023,15.7023,197400.0
2012-08-23 13:00:00,21.18,21.19,21.15,21.18,190200.0,15.7023,15.7097,15.6801,15.7023,190200.0
2012-08-23 13:30:00,21.18,21.2,21.13,21.16,162800.0,15.7023,15.7171,15.6653,15.6875,162800.0
2012-08-23 14:00:00,21.16,21.19,21.15,21.18,200000.0,15.6875,15.7097,15.6801,15.7023,200000.0
2012-08-23 14:30:00,21.18,21.22,21.18,21.2,190400.0,15.7023,15.732,15.7023,15.7171,190400.0
2012-08-23 15:00:00,21.19,21.25,21.18,21.24,238800.0,15.7097,15.7542,15.7023,15.7468,238800.0
2012-08-23 15:30:00,21.24,21.25,21.18,21.18,511600.0,15.7468,15.7542,15.7023,15.7023,511600.0
2012-08-24 09:30:00,21.08,21.28,21.03,21.13,303800.0,15.6282,15.7765,15.5911,15.6653,303800.0
2012-08-24 10:00:00,21.12,21.16,20.99,21.02,566800.0,15.6578,15.6875,15.5615,15.5837,566800.0
2012-08-24 10:30:00,21.02,21.1,21.0,21.1,279800.0,15.5837,15.643,15.5689,15.643,279800.0
2012-08-24 11:00:00,21.1,21.25,21.1,21.21,177200.0,15.643,15.7542,15.643,15.7246,177200.0
2012-08-24 11:30:00,21.2,21.28,21.17,21.18,178000.0,15.7171,15.7765,15.6949,15.7023,178000.0
2012-08-24 12:00:00,21.18,21.22,21.17,21.2,111000.0,15.7023,15.732,15.6949,15.7171,111000.0
2012-08-24 12:30:00,21.19,21.23,21.18,21.21,118200.0,15.7097,15.7394,15.7023,15.7246,118200.0
2012-08-24 13:00:00,21.21,21.23,21.18,21.19,93800.0,15.7246,15.7394,15.7023,15.7097,93800.0
2012-08-24 13:30:00,21.19,21.23,21.18,21.2,97800.0,15.7097,15.7394,15.7023,15.7171,97800.0
2012-08-24 14:00:00,21.21,21.24,21.2,21.2,99800.0,15.7246,15.7468,15.7171,15.7171,99800.0
2012-08-24 14:30:00,21.2,21.2,21.17,21.18,118400.0,15.7171,15.7171,15.6949,15.7023,118400.0
2012-08-24 15:00:00,21.18,21.21,21.15,21.19,157600.0,15.7023,15.7246,15.6801,15.7097,157600.0
2012-08-24 15:30:00,21.2,21.23,21.15,21.16,533800.0,15.7171,15.7394,15.6801,15.6875,533800.0
2012-08-27 09:30:00,21.2,21.25,20.95,20.95,200200.0,15.7171,15.7542,15.5318,15.5318,200200.0
2012-08-27 10:00:00,20.95,21.04,20.92,20.98,351200.0,15.5318,15.5985,15.5096,15.554,351200.0
2012-08-27 10:30:00,20.98,21.03,20.94,21.0,398800.0,15.554,15.5911,15.5244,15.5689,398800.0
2012-08-27 11:00:00,20.99,21.07,20.98,21.06,331200.0,15.5615,15.6208,15.554,15.6134,331200.0
2012-08-27 11:30:00,21.06,21.07,20.99,21.0,245400.0,15.6134,15.6208,15.5615,15.5689,245400.0
2012-08-27 12:00:00,21.0,21.05,20.97,21.0,236800.0,15.5689,15.6059,15.5466,15.5689,236800.0
2012-08-27 12:30:00,21.0,21.09,21.0,21.05,184600.0,15.5689,15.6356,15.5689,15.6059,184600.0
2012-08-27 13:00:00,21.05,21.07,21.04,21.07,171600.0,15.6059,15.6208,15.5985,15.6208,171600.0
2012-08-27 13:30:00,21.07,21.08,21.04,21.05,174600.0,15.6208,15.6282,15.5985,15.6059,174600.0
2012-08-27 14:00:00,21.05,21.07,21.02,21.03,377000.0,15.6059,15.6208,15.5837,15.5911,377000.0
2012-08-27 14:30:00,21.03,21.06,21.02,21.02,608600.0,15.5911,15.6134,15.5837,15.5837,608600.0
2012-08-27 15:00:00,21.03,21.03,20.98,20.98,365200.0,15.5911,15.5911,15.554,15.554,365200.0
2012-08-27 15:30:00,20.99,21.0,20.88,20.93,598200.0,15.5615,15.5689,15.4799,15.517,598200.0
2012-08-28 09:30:00,20.89,20.93,20.75,20.84,387800.0,15.4873,15.517,15.3835,15.4503,387800.0
2012-08-28 10:00:00,20.83,20.9,20.79,20.86,372800.0,15.4428,15.4947,15.4132,15.4651,372800.0
2012-08-28 10:30:00,20.86,20.89,20.78,20.82,235600.0,15.4651,15.4873,15.4058,15.4354,235600.0
2012-08-28 11:00:00,20.82,20.83,20.79,20.82,272600.0,15.4354,15.4428,15.4132,15.4354,272600.0
2012-08-28 11:30:00,20.83,20.87,20.79,20.81,171600.0,15.4428,15.4725,15.4132,15.428,171600.0
2012-08-28 12:00:00,20.82,20.86,20.81,20.84,365800.0,15.4354,15.4651,15.428,15.4503,365800.0
2012-08-28 12:30:00,20.84,20.87,20.84,20.87,203400.0,15.4503,15.4725,15.4503,15.4725,203400.0
2012-08-28 13:00:00,20.87,20.91,20.84,20.88,208000.0,15.4725,15.5021,15.4503,15.4799,208000.0
2012-08-28 13:30:00,20.87,20.88,20.8,20.82,226800.0,15.4725,15.4799,15.4206,15.4354,226800.0
2012-08-28 14:00:00,20.82,20.83,20.82,20.83,133600.0,15.4354,15.4428,15.4354,15.4428,133600.0
2012-08-28 14:30:00,20.83,20.83,20.81,20.82,139200.0,15.4428,15.4428,15.428,15.4354,139200.0
2012-08-28 15:00:00,20.82,20.86,20.81,20.85,179600.0,15.4354,15.4651,15.428,15.4577,179600.0
2012-08-28 15:30:00,20.85,20.86,20.78,20.79,522200.0,15.4577,15.4651,15.4058,15.4132,522200.0
2012-08-29 09:30:00,20.91,20.94,20.78,20.85,262800.0,15.5021,15.5244,15.4058,15.4577,262800.0
2012-08-29 10:00:00,20.84,20.86,20.76,20.83,208200.0,15.4503,15.4651,15.3909,15.4428,208200.0
2012-08-29 10:30:00,20.83,20.86,20.75,20.79,149000.0,15.4428,15.4651,15.3835,15.4132,149000.0
2012-08-29 11:00:00,20.79,20.84,20.79,20.83,293600.0,15.4132,15.4503,15.4132,15.4428,293600.0
2012-08-29 11:30:00,20.83,20.84,20.8,20.8,257600.0,15.4428,15.4503,15.4206,15.4206,257600.0
2012-08-29 12:00:00,20.8,20.85,20.8,20.84,46800.0,15.4206,15.4577,15.4206,15.4503,46800.0
2012-08-29 12:30:00,20.84,20.88,20.84,20.85,102800.0,15.4503,15.4799,15.4503,15.4577,102800.0
2012-08-29 13:00:00,20.85,20.86,20.83,20.84,96800.0,15.4577,15.4651,15.4428,15.4503,96800.0
2012-08-29 13:30:00,20.85,20.85,20.82,20.83,79800.0,15.4577,15.4577,15.4354,15.4428,79800.0
2012-08-29 14:00:00,20.83,20.86,20.81,20.86,94200.0,15.4428,15.4651,15.428,15.4651,94200.0
2012-08-29 14:30:00,20.86,20.86,20.81,20.85,452400.0,15.4651,15.4651,15.428,15.4577,452400.0
2012-08-29 15:00:00,20.85,20.86,20.8,20.85,446600.0,15.4577,15.4651,15.4206,15.4577,446600.0
2012-08-29 15:30:00,20.85,20.86,20.8,20.81,468600.0,15.4577,15.4651,15.4206,15.428,468600.0
2012-08-30 09:30:00,20.77,20.78,20.63,20.63,212400.0,15.3984,15.4058,15.2946,15.2946,212400.0
2012-08-30 10:00:00,20.63,20.66,20.53,20.58,163800.0,15.2946,15.3168,15.2204,15.2575,163800.0
2012-08-30 10:30:00,20.58,20.59,20.53,20.59,140800.0,15.2575,15.2649,15.2204,15.2649,140800.0
2012-08-30 11:00:00,20.59,20.67,20.59,20.67,158000.0,15.2649,15.3242,15.2649,15.3242,158000.0
2012-08-30 11:30:00,20.67,20.7,20.6,20.61,140000.0,15.3242,15.3465,15.2723,15.2797,140000.0
2012-08-30 12:00:00,20.61,20.64,20.6,20.6,61000.0,15.2797,15.302,15.2723,15.2723,61000.0
2012-08-30 12:30:00,20.59,20.64,20.59,20.64,51200.0,15.2649,15.302,15.2649,15.302,51200.0
2012-08-30 13:00:00,20.63,20.65,20.61,20.61,80400.0,15.2946,15.3094,15.2797,15.2797,80400.0
2012-08-30 13:30:00,20.61,20.64,20.61,20.61,64400.0,15.2797,15.302,15.2797,15.2797,64400.0
2012-08-30 14:00:00,20.61,20.65,20.61,20.61,73400.0,15.2797,15.3094,15.2797,15.2797,73400.0
2012-08-30 14:30:00,20.61,20.61,20.57,20.59,266800.0,15.2797,15.2797,15.2501,15.2649,266800.0
2012-08-30 15:00:00,20.58,20.64,20.57,20.57,259400.0,15.2575,15.302,15.2501,15.2501,259400.0
2012-08-30 15:30:00,20.57,20.59,20.55,20.55,375000.0,15.2501,15.2649,15.2353,15.2353,375000.0
2012-08-31 09:30:00,20.67,20.75,20.55,20.59,219000.0,15.3242,15.3835,15.2353,15.2649,219000.0
2012-08-31 10:00:00,20.59,20.61,20.49,20.49,373800.0,15.2649,15.2797,15.1908,15.1908,373800.0
2012-08-31 10:30:00,20.5,20.55,20.48,20.5,200600.0,15.1982,15.2353,15.1834,15.1982,200600.0
2012-08-31 11:00:00,20.5,20.58,20.49,20.55,238400.0,15.1982,15.2575,15.1908,15.2353,238400.0
2012-08-31 11:30:00,20.54,20.57,20.54,20.54,137000.0,15.2278,15.2501,15.2278,15.2278,137000.0
2012-08-31 12:00:00,20.54,20.56,20.5,20.54,147600.0,15.2278,15.2427,15.1982,15.2278,147600.0
2012-08-31 12:30:00,20.54,20.56,20.49,20.5,64000.0,15.2278,15.2427,15.1908,15.1982,64000.0
2012-08-31 13:00:00,20.5,20.51,20.4,20.41,145800.0,15.1982,15.2056,15.124,15.1315,145800.0
2012-08-31 13:30:00,20.42,20.5,20.41,20.48,155200.0,15.1389,15.1982,15.1315,15.1834,155200.0
2012-08-31 14:00:00,20.48,20.56,20.48,20.53,262400.0,15.1834,15.2427,15.1834,15.2204,262400.0
2012-08-31 14:30:00,20.53,20.55,20.52,20.53,159000.0,15.2204,15.2353,15.213,15.2204,159000.0
2012-08-31 15:00:00,20.53,20.53,20.48,20.5,164000.0,15.2204,15.2204,15.1834,15.1982,164000.0
2012-08-31 15:30:00,20.5,20.54,20.47,20.51,374600.0,15.1982,15.2278,15.1759,15.2056,374600.0
2012-09-04 09:30:00,20.49,20.68,20.43,20.58,279400.0,15.1908,15.3316,15.1463,15.2575,279400.0
2012-09-04 10:00:00,20.58,20.58,20.43,20.43,86800.0,15.2575,15.2575,15.1463,15.1463,86800.0
2012-09-04 10:30:00,20.44,20.5,20.4,20.5,133200.0,15.1537,15.1982,15.124,15.1982,133200.0
2012-09-04 11:00:00,20.5,20.53,20.48,20.5,175000.0,15.1982,15.2204,15.1834,15.1982,175000.0
2012-09-04 11:30:00,20.5,20.55,20.48,20.5,277000.0,15.1982,15.2353,15.1834,15.1982,277000.0
2012-09-04 12:00:00,20.5,20.57,20.48,20.57,267200.0,15.1982,15.2501,15.1834,15.2501,267200.0
2012-09-04 12:30:00,20.56,20.63,20.53,20.55,373800.0,15.2427,15.2946,15.2204,15.2353,373800.0
2012-09-04 13:00:00,20.55,20.67,20.54,20.59,256800.0,15.2353,15.3242,15.2278,15.2649,256800.0
2012-09-04 13:30:00,20.59,20.6,20.5,20.52,222400.0,15.2649,15.2723,15.1982,15.213,222400.0
2012-09-04 14:00:00,20.52,20.65,20.5,20.63,264800.0,15.213,15.3094,15.1982,15.2946,264800.0
2012-09-04 14:30:00,20.63,20.68,20.61,20.67,479800.0,15.2946,15.3316,15.2797,15.3242,479800.0
2012-09-04 15:00:00,20.67,20.75,20.64,20.71,359400.0,15.3242,15.3835,15.302,15.3539,359400.0
2012-09-04 15:30:00,20.7,20.71,20.6,20.61,457000.0,15.3465,15.3539,15.2723,15.2797,457000.0
2012-09-05 09:30:00,21.02,21.39,20.7,20.79,941800.0,15.5837,15.858,15.3465,15.4132,941800.0
2012-09-05 10:00:00,20.79,20.88,20.68,20.85,540000.0,15.4132,15.4799,15.3316,15.4577,540000.0
2012-09-05 10:30:00,20.86,20.92,20.82,20.87,377000.0,15.4651,15.5096,15.4354,15.4725,377000.0
2012-09-05 11:00:00,20.86,21.04,20.8,21.04,500800.0,15.4651,15.5985,15.4206,15.5985,500800.0
2012-09-05 11:30:00,21.04,21.1,21.0,21.06,358000.0,15.5985,15.643,15.5689,15.6134,358000.0
2012-09-05 12:00:00,21.05,21.13,21.04,21.13,246000.0,15.6059,15.6653,15.5985,15.6653,246000.0
2012-09-05 12:30:00,21.13,21.13,21.09,21.11,212600.0,15.6653,15.6653,15.6356,15.6504,212600.0
2012-09-05 13:00:00,21.11,21.15,21.09,21.11,200600.0,15.6504,15.6801,15.6356,15.6504,200600.0
2012-09-05 13:30:00,21.11,21.11,20.97,21.03,281000.0,15.6504,15.6504,15.5466,15.5911,281000.0
2012-09-05 14:00:00,21.03,21.13,21.02,21.13,210000.0,15.5911,15.6653,15.5837,15.6653,210000.0
2012-09-05 14:30:00,21.13,21.13,21.12,21.13,223200.0,15.6653,15.6653,15.6578,15.6653,223200.0
2012-09-05 15:00:00,21.13,21.2,21.1,21.2,535000.0,15.6653,15.7171,15.643,15.7171,535000.0
2012-09-05 15:30:00,21.19,21.22,21.11,21.15,848400.0,15.7097,15.732,15.6504,15.6801,848400.0
2012-09-06 09:30:00,21.22,21.49,21.22,21.34,339200.0,15.732,15.9321,15.732,15.8209,339200.0
2012-09-06 10:00:00,21.35,21.48,21.34,21.44,276200.0,15.8284,15.9247,15.8209,15.8951,276200.0
2012-09-06 10:30:00,21.44,21.49,21.43,21.45,247600.0,15.8951,15.9321,15.8877,15.9025,247600.0
2012-09-06 11:00:00,21.46,21.47,21.39,21.41,314600.0,15.9099,15.9173,15.858,15.8728,314600.0
2012-09-06 11:30:00,21.41,21.44,21.39,21.4,200000.0,15.8728,15.8951,15.858,15.8654,200000.0
2012-09-06 12:00:00,21.4,21.43,21.4,21.4,160000.0,15.8654,15.8877,15.8654,15.8654,160000.0
2012-09-06 12:30:00,21.4,21.41,21.37,21.4,127600.0,15.8654,15.8728,15.8432,15.8654,127600.0
2012-09-06 13:00:00,21.4,21.42,21.31,21.33,135200.0,15.8654,15.8802,15.7987,15.8135,135200.0
2012-09-06 13:30:00,21.33,21.36,21.27,21.27,157200.0,15.8135,15.8358,15.769,15.769,157200.0
2012-09-06 14:00:00,21.27,21.36,21.27,21.35,119600.0,15.769,15.8358,15.769,15.8284,119600.0
2012-09-06 14:30:00,21.36,21.45,21.35,21.43,257800.0,15.8358,15.9025,15.8284,15.8877,257800.0
2012-09-06 15:00:00,21.43,21.43,21.35,21.35,194800.0,15.8877,15.8877,15.8284,15.8284,194800.0
2012-09-06 15:30:00,21.35,21.41,21.34,21.4,542400.0,15.8284,15.8728,15.8209,15.8654,542400.0
2012-09-07 09:30:00,21.21,21.4,20.89,21.29,319200.0,15.7246,15.8654,15.4873,15.7839,319200.0
2012-09-07 10:00:00,21.29,21.45,21.25,21.45,137400.0,15.7839,15.9025,15.7542,15.9025,137400.0
2012-09-07 10:30:00,21.45,21.56,21.42,21.53,146400.0,15.9025,15.984,15.8802,15.9618,146400.0
2012-09-07 11:00:00,21.53,21.53,21.4,21.42,111200.0,15.9618,15.9618,15.8654,15.8802,111200.0
2012-09-07 11:30:00,21.43,21.43,21.34,21.36,97600.0,15.8877,15.8877,15.8209,15.8358,97600.0
2012-09-07 12:00:00,21.36,21.36,21.29,21.29,74000.0,15.8358,15.8358,15.7839,15.7839,74000.0
2012-09-07 12:30:00,21.29,21.35,21.27,21.35,157000.0,15.7839,15.8284,15.769,15.8284,157000.0
2012-09-07 13:00:00,21.35,21.35,21.27,21.29,80000.0,15.8284,15.8284,15.769,15.7839,80000.0
2012-09-07 13:30:00,21.3,21.31,21.27,21.29,109800.0,15.7913,15.7987,15.769,15.7839,109800.0
2012-09-07 14:00:00,21.28,21.31,21.27,21.3,111400.0,15.7765,15.7987,15.769,15.7913,111400.0
2012-09-07 14:30:00,21.3,21.32,21.3,21.3,82000.0,15.7913,15.8061,15.7913,15.7913,82000.0
2012-09-07 15:00:00,21.3,21.31,21.26,21.27,159600.0,15.7913,15.7987,15.7616,15.769,159600.0
2012-09-07 15:30:00,21.27,21.3,21.24,21.3,482400.0,15.769,15.7913,15.7468,15.7913,482400.0
2012-09-10 09:30:00,21.34,21.8,21.34,21.78,341000.0,15.8209,16.162,15.8209,16.1471,341000.0
2012-09-10 10:00:00,21.78,21.8,21.72,21.75,154600.0,16.1471,16.162,16.1027,16.1249,154600.0
2012-09-10 10:30:00,21.75,21.8,21.7,21.75,146200.0,16.1249,16.162,16.0878,16.1249,146200.0
2012-09-10 11:00:00,21.75,21.78,21.67,21.71,295800.0,16.1249,16.1471,16.0656,16.0952,295800.0
2012-09-10 11:30:00,21.72,21.78,21.7,21.72,170600.0,16.1027,16.1471,16.0878,16.1027,170600.0
2012-09-10 12:00:00,21.72,21.72,21.66,21.68,227200.0,16.1027,16.1027,16.0582,16.073,227200.0
2012-09-10 12:30:00,21.68,21.72,21.67,21.7,120800.0,16.073,16.1027,16.0656,16.0878,120800.0
2012-09-10 13:00:00,21.7,21.79,21.68,21.79,131800.0,16.0878,16.1546,16.073,16.1546,131800.0
2012-09-10 13:30:00,21.79,21.82,21.71,21.76,189800.0,16.1546,16.1768,16.0952,16.1323,189800.0
2012-09-10 14:00:00,21.76,21.78,21.73,21.77,170200.0,16.1323,16.1471,16.1101,16.1397,170200.0
2012-09-10 14:30:00,21.77,21.86,21.75,21.86,224600.0,16.1397,16.2065,16.1249,16.2065,224600.0
2012-09-10 15:00:00,21.86,21.92,21.83,21.85,619000.0,16.2065,16.2509,16.1842,16.199,619000.0
2012-09-10 15:30:00,21.85,21.88,21.81,21.83,477000.0,16.199,16.2213,16.1694,16.1842,477000.0
2012-09-11 09:30:00,21.79,21.94,21.77,21.93,169800.0,16.1546,16.2658,16.1397,16.2584,169800.0
2012-09-11 10:00:00,21.93,21.99,21.85,21.86,216800.0,16.2584,16.3028,16.199,16.2065,216800.0
2012-09-11 10:30:00,21.86,21.86,21.75,21.79,232000.0,16.2065,16.2065,16.1249,16.1546,232000.0
2012-09-11 11:00:00,21.8,21.83,21.78,21.82,111600.0,16.162,16.1842,16.1471,16.1768,111600.0
2012-09-11 11:30:00,21.82,21.83,21.78,21.8,299000.0,16.1768,16.1842,16.1471,16.162,299000.0
2012-09-11 12:00:00,21.8,21.81,21.69,21.73,101200.0,16.162,16.1694,16.0804,16.1101,101200.0
2012-09-11 12:30:00,21.73,21.75,21.7,21.7,127800.0,16.1101,16.1249,16.0878,16.0878,127800.0
2012-09-11 13:00:00,21.71,21.72,21.67,21.68,88000.0,16.0952,16.1027,16.0656,16.073,88000.0
2012-09-11 13:30:00,21.68,21.75,21.67,21.74,77400.0,16.073,16.1249,16.0656,16.1175,77400.0
2012-09-11 14:00:00,21.74,21.8,21.73,21.78,97200.0,16.1175,16.162,16.1101,16.1471,97200.0
2012-09-11 14:30:00,21.78,21.79,21.72,21.77,165000.0,16.1471,16.1546,16.1027,16.1397,165000.0
2012-09-11 15:00:00,21.76,21.79,21.68,21.7,229800.0,16.1323,16.1546,16.073,16.0878,229800.0
2012-09-11 15:30:00,21.7,21.82,21.69,21.77,585400.0,16.0878,16.1768,16.0804,16.1397,585400.0
2012-09-12 09:30:00,21.86,22.1,21.84,22.07,188600.0,16.2065,16.3844,16.1916,16.3621,188600.0
2012-09-12 10:00:00,22.1,22.18,22.07,22.15,238600.0,16.3844,16.4437,16.3621,16.4215,238600.0
2012-09-12 10:30:00,22.15,22.19,22.07,22.13,145200.0,16.4215,16.4511,16.3621,16.4066,145200.0
2012-09-12 11:00:00,22.13,22.15,22.11,22.14,139600.0,16.4066,16.4215,16.3918,16.414,139600.0
2012-09-12 11:30:00,22.15,22.18,22.07,22.08,245600.0,16.4215,16.4437,16.3621,16.3696,245600.0
2012-09-12 12:00:00,22.08,22.11,22.06,22.07,294000.0,16.3696,16.3918,16.3547,16.3621,294000.0
2012-09-12 12:30:00,22.07,22.07,21.98,22.0,311600.0,16.3621,16.3621,16.2954,16.3102,311600.0
2012-09-12 13:00:00,22.0,22.06,21.99,22.0,414800.0,16.3102,16.3547,16.3028,16.3102,414800.0
2012-09-12 13:30:00,22.01,22.01,21.99,22.0,137800.0,16.3177,16.3177,16.3028,16.3102,137800.0
2012-09-12 14:00:00,22.0,22.05,21.99,21.99,141400.0,16.3102,16.3473,16.3028,16.3028,141400.0
2012-09-12 14:30:00,22.0,22.0,21.97,21.98,100800.0,16.3102,16.3102,16.288,16.2954,100800.0
2012-09-12 15:00:00,21.98,21.99,21.9,21.91,227000.0,16.2954,16.3028,16.2361,16.2435,227000.0
2012-09-12 15:30:00,21.91,21.97,21.89,21.97,444800.0,16.2435,16.288,16.2287,16.288,444800.0
2012-09-13 09:30:00,21.97,22.11,21.89,21.91,459800.0,16.288,16.3918,16.2287,16.2435,459800.0
2012-09-13 10:00:00,21.91,21.97,21.81,21.81,210200.0,16.2435,16.288,16.1694,16.1694,210200.0
2012-09-13 10:30:00,21.8,21.83,21.75,21.78,162400.0,16.162,16.1842,16.1249,16.1471,162400.0
2012-09-13 11:00:00,21.78,21.96,21.78,21.95,147600.0,16.1471,16.2806,16.1471,16.2732,147600.0
2012-09-13 11:30:00,21.95,21.98,21.77,21.78,106000.0,16.2732,16.2954,16.1397,16.1471,106000.0
2012-09-13 12:00:00,21.77,21.81,21.72,21.75,103200.0,16.1397,16.1694,16.1027,16.1249,103200.0
2012-09-13 12:30:00,21.75,21.98,21.75,21.98,341600.0,16.1249,16.2954,16.1249,16.2954,341600.0
2012-09-13 13:00:00,21.98,22.15,21.97,22.05,325000.0,16.2954,16.4215,16.288,16.3473,325000.0
2012-09-13 13:30:00,22.05,22.08,22.0,22.0,236200.0,16.3473,16.3696,16.3102,16.3102,236200.0
2012-09-13 14:00:00,22.02,22.13,22.0,22.12,841000.0,16.3251,16.4066,16.3102,16.3992,841000.0
2012-09-13 14:30:00,22.12,22.23,22.11,22.23,215600.0,16.3992,16.4808,16.3918,16.4808,215600.0
2012-09-13 15:00:00,22.23,22.26,22.17,22.17,197400.0,16.4808,16.503,16.4363,16.4363,197400.0
2012-09-13 15:30:00,22.17,22.2,22.08,22.12,687400.0,16.4363,16.4585,16.3696,16.3992,687400.0
2012-09-14 09:30:00,22.14,22.56,22.14,22.52,193000.0,16.414,16.7254,16.414,16.6958,193000.0
2012-09-14 10:00:00,22.53,22.75,22.48,22.75,499600.0,16.7032,16.8663,16.6661,16.8663,499600.0
2012-09-14 10:30:00,22.74,22.8,22.52,22.52,236600.0,16.8589,16.9033,16.6958,16.6958,236600.0
2012-09-14 11:00:00,22.53,22.67,22.49,22.57,270800.0,16.7032,16.807,16.6735,16.7328,270800.0
2012-09-14 11:30:00,22.57,22.59,22.4,22.4,213400.0,16.7328,16.7477,16.6068,16.6068,213400.0
2012-09-14 12:00:00,22.39,22.49,22.36,22.45,201400.0,16.5994,16.6735,16.5771,16.6439,201400.0
2012-09-14 12:30:00,22.46,22.54,22.45,22.49,90400.0,16.6513,16.7106,16.6439,16.6735,90400.0
2012-09-14 13:00:00,22.49,22.52,22.43,22.44,92200.0,16.6735,16.6958,16.629,16.6365,92200.0
2012-09-14 13:30:00,22.43,22.48,22.3,22.35,429600.0,16.629,16.6661,16.5327,16.5697,429600.0
2012-09-14 14:00:00,22.35,22.37,22.28,22.32,296600.0,16.5697,16.5846,16.5178,16.5475,296600.0
2012-09-14 14:30:00,22.32,22.36,22.28,22.29,359800.0,16.5475,16.5771,16.5178,16.5252,359800.0
2012-09-14 15:00:00,22.29,22.33,22.28,22.32,296400.0,16.5252,16.5549,16.5178,16.5475,296400.0
2012-09-14 15:30:00,22.33,22.33,22.25,22.3,382800.0,16.5549,16.5549,16.4956,16.5327,382800.0
2012-09-17 09:30:00,22.2,22.31,22.11,22.13,174800.0,16.4585,16.5401,16.3918,16.4066,174800.0
2012-09-17 10:00:00,22.14,22.17,22.0,22.03,138600.0,16.414,16.4363,16.3102,16.3325,138600.0
2012-09-17 10:30:00,22.02,22.06,21.97,22.02,101400.0,16.3251,16.3547,16.288,16.3251,101400.0
2012-09-17 11:00:00,22.03,22.04,21.97,21.97,79000.0,16.3325,16.3399,16.288,16.288,79000.0
2012-09-17 11:30:00,21.98,22.03,21.94,22.0,153200.0,16.2954,16.3325,16.2658,16.3102,153200.0
2012-09-17 12:00:00,22.0,22.04,21.97,21.98,56600.0,16.3102,16.3399,16.288,16.2954,56600.0
2012-09-17 12:30:00,21.99,22.01,21.98,22.0,73600.0,16.3028,16.3177,16.2954,16.3102,73600.0
2012-09-17 13:00:00,22.0,22.01,21.97,21.98,66200.0,16.3102,16.3177,16.288,16.2954,66200.0
2012-09-17 13:30:00,21.97,22.0,21.96,21.99,98400.0,16.288,16.3102,16.2806,16.3028,98400.0
2012-09-17 14:00:00,21.99,22.0,21.93,21.98,159200.0,16.3028,16.3102,16.2584,16.2954,159200.0
2012-09-17 14:30:00,21.98,22.0,21.95,21.96,112200.0,16.2954,16.3102,16.2732,16.2806,112200.0
2012-09-17 15:00:00,21.96,21.98,21.94,21.95,217200.0,16.2806,16.2954,16.2658,16.2732,217200.0
2012-09-17 15:30:00,21.95,21.98,21.92,21.92,585800.0,16.2732,16.2954,16.2509,16.2509,585800.0
2012-09-18 09:30:00,21.88,21.9,21.65,21.69,223400.0,16.2213,16.2361,16.0508,16.0804,223400.0
2012-09-18 10:00:00,21.72,21.74,21.58,21.67,215000.0,16.1027,16.1175,15.9989,16.0656,215000.0
2012-09-18 10:30:00,21.68,21.69,21.51,21.56,232000.0,16.073,16.0804,15.947,15.984,232000.0
2012-09-18 11:00:00,21.56,21.63,21.54,21.55,104200.0,15.984,16.0359,15.9692,15.9766,104200.0
2012-09-18 11:30:00,21.55,21.55,21.51,21.51,130800.0,15.9766,15.9766,15.947,15.947,130800.0
2012-09-18 12:00:00,21.52,21.52,21.46,21.5,113400.0,15.9544,15.9544,15.9099,15.9396,113400.0
2012-09-18 12:30:00,21.5,21.5,21.43,21.45,276000.0,15.9396,15.9396,15.8877,15.9025,276000.0
2012-09-18 13:00:00,21.45,21.53,21.36,21.48,239800.0,15.9025,15.9618,15.8358,15.9247,239800.0
2012-09-18 13:30:00,21.47,21.5,21.42,21.49,131000.0,15.9173,15.9396,15.8802,15.9321,131000.0
2012-09-18 14:00:00,21.49,21.54,21.46,21.52,160000.0,15.9321,15.9692,15.9099,15.9544,160000.0
2012-09-18 14:30:00,21.52,21.54,21.5,21.53,134600.0,15.9544,15.9692,15.9396,15.9618,134600.0
2012-09-18 15:00:00,21.53,21.54,21.52,21.54,256400.0,15.9618,15.9692,15.9544,15.9692,256400.0
2012-09-18 15:30:00,21.54,21.57,21.52,21.55,534000.0,15.9692,15.9915,15.9544,15.9766,534000.0
2012-09-19 09:30:00,21.63,21.74,21.54,21.68,218200.0,16.0359,16.1175,15.9692,16.073,218200.0
2012-09-19 10:00:00,21.68,21.83,21.6,21.64,360600.0,16.073,16.1842,16.0137,16.0434,360600.0
2012-09-19 10:30:00,21.65,21.76,21.6,21.72,182200.0,16.0508,16.1323,16.0137,16.1027,182200.0
2012-09-19 11:00:00,21.72,21.83,21.71,21.75,125800.0,16.1027,16.1842,16.0952,16.1249,125800.0
2012-09-19 11:30:00,21.75,21.82,21.7,21.74,175400.0,16.1249,16.1768,16.0878,16.1175,175400.0
2012-09-19 12:00:00,21.74,21.85,21.71,21.84,123200.0,16.1175,16.199,16.0952,16.1916,123200.0
2012-09-19 12:30:00,21.84,21.9,21.84,21.86,101400.0,16.1916,16.2361,16.1916,16.2065,101400.0
2012-09-19 13:00:00,21.86,21.98,21.86,21.92,132400.0,16.2065,16.2954,16.2065,16.2509,132400.0
2012-09-19 13:30:00,21.92,21.95,21.88,21.9,275600.0,16.2509,16.2732,16.2213,16.2361,275600.0
2012-09-19 14:00:00,21.89,21.9,21.82,21.82,133000.0,16.2287,16.2361,16.1768,16.1768,133000.0
2012-09-19 14:30:00,21.82,21.86,21.81,21.86,89800.0,16.1768,16.2065,16.1694,16.2065,89800.0
2012-09-19 15:00:00,21.86,21.93,21.84,21.92,106600.0,16.2065,16.2584,16.1916,16.2509,106600.0
2012-09-19 15:30:00,21.91,21.95,21.85,21.86,277600.0,16.2435,16.2732,16.199,16.2065,277600.0
2012-09-20 09:30:00,21.63,21.68,21.43,21.65,394600.0,16.0359,16.073,15.8877,16.0508,394600.0
2012-09-20 10:00:00,21.64,21.84,21.6,21.78,292000.0,16.0434,16.1916,16.0137,16.1471,292000.0
2012-09-20 10:30:00,21.79,21.95,21.77,21.93,351800.0,16.1546,16.2732,16.1397,16.2584,351800.0
2012-09-20 11:00:00,21.93,22.0,21.86,21.87,436600.0,16.2584,16.3102,16.2065,16.2139,436600.0
2012-09-20 11:30:00,21.87,21.98,21.86,21.96,166000.0,16.2139,16.2954,16.2065,16.2806,166000.0
2012-09-20 12:00:00,21.95,21.98,21.89,21.92,171400.0,16.2732,16.2954,16.2287,16.2509,171400.0
2012-09-20 12:30:00,21.92,21.93,21.8,21.92,128200.0,16.2509,16.2584,16.162,16.2509,128200.0
2012-09-20 13:00:00,21.92,21.97,21.88,21.96,163200.0,16.2509,16.288,16.2213,16.2806,163200.0
2012-09-20 13:30:00,21.96,22.0,21.92,21.98,153000.0,16.2806,16.3102,16.2509,16.2954,153000.0
2012-09-20 14:00:00,21.98,22.02,21.97,21.97,230800.0,16.2954,16.3251,16.288,16.288,230800.0
2012-09-20 14:30:00,21.97,21.99,21.92,21.94,237000.0,16.288,16.3028,16.2509,16.2658,237000.0
2012-09-20 15:00:00,21.94,22.02,21.9,22.02,339200.0,16.2658,16.3251,16.2361,16.3251,339200.0
2012-09-20 15:30:00,22.01,22.08,22.01,22.07,523000.0,16.3177,16.3696,16.3177,16.3621,523000.0
2012-09-21 09:30:00,22.22,22.23,22.03,22.03,473600.0,16.4733,16.4808,16.3325,16.3325,473600.0
2012-09-21 10:00:00,22.03,22.22,22.0,22.22,190000.0,16.3325,16.4733,16.3102,16.4733,190000.0
2012-09-21 10:30:00,22.22,22.31,22.15,22.15,276400.0,16.4733,16.5401,16.4215,16.4215,276400.0
2012-09-21 11:00:00,22.15,22.21,22.13,22.19,220200.0,16.4215,16.4659,16.4066,16.4511,220200.0
2012-09-21 11:30:00,22.2,22.43,22.18,22.42,467800.0,16.4585,16.629,16.4437,16.6216,467800.0
2012-09-21 12:00:00,22.42,22.46,22.11,22.12,285200.0,16.6216,16.6513,16.3918,16.3992,285200.0
2012-09-21 12:30:00,22.12,22.13,22.0,22.0,106400.0,16.3992,16.4066,16.3102,16.3102,106400.0
2012-09-21 13:00:00,22.02,22.04,21.92,21.95,214400.0,16.3251,16.3399,16.2509,16.2732,214400.0
2012-09-21 13:30:00,21.95,21.98,21.9,21.98,207000.0,16.2732,16.2954,16.2361,16.2954,207000.0
2012-09-21 14:00:00,21.97,22.04,21.95,21.97,148400.0,16.288,16.3399,16.2732,16.288,148400.0
2012-09-21 14:30:00,21.97,21.98,21.88,21.9,186200.0,16.288,16.2954,16.2213,16.2361,186200.0
2012-09-21 15:00:00,21.9,21.96,21.86,21.95,271000.0,16.2361,16.2806,16.2065,16.2732,271000.0
2012-09-21 15:30:00,21.96,22.0,21.91,22.0,1155200.0,16.2806,16.3102,16.2435,16.3102,1155200.0
2012-09-24 09:30:00,22.0,22.04,21.9,21.91,138800.0,16.3102,16.3399,16.2361,16.2435,138800.0
2012-09-24 10:00:00,21.9,21.96,21.85,21.91,119000.0,16.2361,16.2806,16.199,16.2435,119000.0
2012-09-24 10:30:00,21.92,21.98,21.9,21.97,116200.0,16.2509,16.2954,16.2361,16.288,116200.0
2012-09-24 11:00:00,21.95,21.96,21.86,21.89,132200.0,16.2732,16.2806,16.2065,16.2287,132200.0
2012-09-24 11:30:00,21.89,21.92,21.86,21.86,145200.0,16.2287,16.2509,16.2065,16.2065,145200.0
2012-09-24 12:00:00,21.86,21.9,21.85,21.89,103200.0,16.2065,16.2361,16.199,16.2287,103200.0
2012-09-24 12:30:00,21.89,21.91,21.87,21.89,71400.0,16.2287,16.2435,16.2139,16.2287,71400.0
2012-09-24 13:00:00,21.89,21.89,21.84,21.86,185800.0,16.2287,16.2287,16.1916,16.2065,185800.0
2012-09-24 13:30:00,21.87,21.88,21.85,21.86,85200.0,16.2139,16.2213,16.199,16.2065,85200.0
2012-09-24 14:00:00,21.86,21.93,21.86,21.93,97400.0,16.2065,16.2584,16.2065,16.2584,97400.0
2012-09-24 14:30:00,21.93,22.0,21.93,22.0,156800.0,16.2584,16.3102,16.2584,16.3102,156800.0
2012-09-24 15:00:00,22.0,22.01,21.96,21.99,180000.0,16.3102,16.3177,16.2806,16.3028,180000.0
2012-09-24 15:30:00,21.99,21.99,21.92,21.96,276000.0,16.3028,16.3028,16.2509,16.2806,276000.0
2012-09-25 09:30:00,22.01,22.09,21.83,21.83,77400.0,16.3177,16.377,16.1842,16.1842,77400.0
2012-09-25 10:00:00,21.84,22.05,21.81,21.91,236200.0,16.1916,16.3473,16.1694,16.2435,236200.0
2012-09-25 10:30:00,21.91,22.02,21.91,21.96,178000.0,16.2435,16.3251,16.2435,16.2806,178000.0
2012-09-25 11:00:00,21.96,21.99,21.95,21.95,106800.0,16.2806,16.3028,16.2732,16.2732,106800.0
2012-09-25 11:30:00,21.95,21.96,21.87,21.88,93800.0,16.2732,16.2806,16.2139,16.2213,93800.0
2012-09-25 12:00:00,21.89,21.89,21.78,21.83,169800.0,16.2287,16.2287,16.1471,16.1842,169800.0
2012-09-25 12:30:00,21.83,21.84,21.71,21.73,86800.0,16.1842,16.1916,16.0952,16.1101,86800.0
2012-09-25 13:00:00,21.74,21.78,21.71,21.72,76800.0,16.1175,16.1471,16.0952,16.1027,76800.0
2012-09-25 13:30:00,21.71,21.77,21.69,21.76,59800.0,16.0952,16.1397,16.0804,16.1323,59800.0
2012-09-25 14:00:00,21.75,21.76,21.67,21.68,86800.0,16.1249,16.1323,16.0656,16.073,86800.0
2012-09-25 14:30:00,21.68,21.74,21.67,21.7,149200.0,16.073,16.1175,16.0656,16.0878,149200.0
2012-09-25 15:00:00,21.7,21.73,21.64,21.72,250400.0,16.0878,16.1101,16.0434,16.1027,250400.0
2012-09-25 15:30:00,21.72,21.76,21.67,21.67,530800.0,16.1027,16.1323,16.0656,16.0656,530800.0
2012-09-26 09:30:00,21.66,21.83,21.66,21.75,292600.0,16.0582,16.1842,16.0582,16.1249,292600.0
2012-09-26 10:00:00,21.75,21.81,21.63,21.63,237800.0,16.1249,16.1694,16.0359,16.0359,237800.0
2012-09-26 10:30:00,21.64,21.67,21.43,21.53,259000.0,16.0434,16.0656,15.8877,15.9618,259000.0
2012-09-26 11:00:00,21.53,21.63,21.45,21.6,144200.0,15.9618,16.0359,15.9025,16.0137,144200.0
2012-09-26 11:30:00,21.6,21.67,21.6,21.63,99200.0,16.0137,16.0656,16.0137,16.0359,99200.0
2012-09-26 12:00:00,21.63,21.68,21.62,21.65,137800.0,16.0359,16.073,16.0285,16.0508,137800.0
2012-09-26 12:30:00,21.65,21.75,21.64,21.73,72000.0,16.0508,16.1249,16.0434,16.1101,72000.0
2012-09-26 13:00:00,21.74,21.78,21.72,21.75,75800.0,16.1175,16.1471,16.1027,16.1249,75800.0
2012-09-26 13:30:00,21.75,21.78,21.71,21.74,178000.0,16.1249,16.1471,16.0952,16.1175,178000.0
2012-09-26 14:00:00,21.74,21.82,21.73,21.78,546600.0,16.1175,16.1768,16.1101,16.1471,546600.0
2012-09-26 14:30:00,21.79,21.79,21.7,21.72,176000.0,16.1546,16.1546,16.0878,16.1027,176000.0
2012-09-26 15:00:00,21.71,21.79,21.64,21.75,443000.0,16.0952,16.1546,16.0434,16.1249,443000.0
2012-09-26 15:30:00,21.75,21.82,21.7,21.79,438200.0,16.1249,16.1768,16.0878,16.1546,438200.0
2012-09-27 09:30:00,21.52,21.72,21.52,21.68,532800.0,15.9544,16.1027,15.9544,16.073,532800.0
2012-09-27 10:00:00,21.66,21.85,21.64,21.81,396000.0,16.0582,16.199,16.0434,16.1694,396000.0
2012-09-27 10:30:00,21.83,21.84,21.74,21.83,262800.0,16.1842,16.1916,16.1175,16.1842,262800.0
2012-09-27 11:00:00,21.82,21.82,21.74,21.81,84400.0,16.1768,16.1768,16.1175,16.1694,84400.0
2012-09-27 11:30:00,21.81,22.05,21.79,21.98,184600.0,16.1694,16.3473,16.1546,16.2954,184600.0
2012-09-27 12:00:00,21.98,22.06,21.85,22.05,176000.0,16.2954,16.3547,16.199,16.3473,176000.0
2012-09-27 12:30:00,22.04,22.11,22.0,22.09,146400.0,16.3399,16.3918,16.3102,16.377,146400.0
2012-09-27 13:00:00,22.08,22.09,22.0,22.05,137200.0,16.3696,16.377,16.3102,16.3473,137200.0
2012-09-27 13:30:00,22.06,22.11,22.0,22.01,202400.0,16.3547,16.3918,16.3102,16.3177,202400.0
2012-09-27 14:00:00,22.03,22.04,21.97,21.98,179200.0,16.3325,16.3399,16.288,16.2954,179200.0
2012-09-27 14:30:00,21.97,22.0,21.9,21.98,179200.0,16.288,16.3102,16.2361,16.2954,179200.0
2012-09-27 15:00:00,21.98,22.04,21.95,22.03,222200.0,16.2954,16.3399,16.2732,16.3325,222200.0
2012-09-27 15:30:00,22.03,22.05,21.98,22.0,523400.0,16.3325,16.3473,16.2954,16.3102,523400.0
2012-09-28 09:30:00,21.87,21.91,21.61,21.61,159000.0,16.2139,16.2435,16.0211,16.0211,159000.0
2012-09-28 10:00:00,21.62,21.64,21.57,21.63,401200.0,16.0285,16.0434,15.9915,16.0359,401200.0
2012-09-28 10:30:00,21.63,21.72,21.61,21.72,75400.0,16.0359,16.1027,16.0211,16.1027,75400.0
2012-09-28 11:00:00,21.72,21.75,21.71,21.71,43800.0,16.1027,16.1249,16.0952,16.0952,43800.0
2012-09-28 11:30:00,21.72,21.75,21.7,21.75,80600.0,16.1027,16.1249,16.0878,16.1249,80600.0
2012-09-28 12:00:00,21.75,21.93,21.74,21.81,104000.0,16.1249,16.2584,16.1175,16.1694,104000.0
2012-09-28 12:30:00,21.83,21.93,21.83,21.92,82400.0,16.1842,16.2584,16.1842,16.2509,82400.0
2012-09-28 13:00:00,21.93,21.98,21.9,21.97,101400.0,16.2584,16.2954,16.2361,16.288,101400.0
2012-09-28 13:30:00,21.97,22.08,21.97,22.06,153800.0,16.288,16.3696,16.288,16.3547,153800.0
2012-09-28 14:00:00,22.06,22.08,22.0,22.04,104000.0,16.3547,16.3696,16.3102,16.3399,104000.0
2012-09-28 14:30:00,22.03,22.03,21.98,21.98,86200.0,16.3325,16.3325,16.2954,16.2954,86200.0
2012-09-28 15:00:00,21.98,22.06,21.98,22.0,271000.0,16.2954,16.3547,16.2954,16.3102,271000.0
2012-09-28 15:30:00,22.0,22.09,21.99,21.99,420200.0,16.3102,16.377,16.3028,16.3028,420200.0
2012-10-01 09:30:00,22.04,22.17,22.0,22.04,395000.0,16.3399,16.4363,16.3102,16.3399,395000.0
2012-10-01 10:00:00,22.04,22.17,22.04,22.09,324400.0,16.3399,16.4363,16.3399,16.377,324400.0
2012-10-01 10:30:00,22.09,22.09,21.94,21.94,176800.0,16.377,16.377,16.2658,16.2658,176800.0
2012-10-01 11:00:00,21.94,22.1,21.94,22.08,141400.0,16.2658,16.3844,16.2658,16.3696,141400.0
2012-10-01 11:30:00,22.08,22.08,21.95,21.96,94800.0,16.3696,16.3696,16.2732,16.2806,94800.0
2012-10-01 12:00:00,21.96,22.03,21.91,22.02,201800.0,16.2806,16.3325,16.2435,16.3251,201800.0
2012-10-01 12:30:00,22.02,22.02,21.93,21.95,178800.0,16.3251,16.3251,16.2584,16.2732,178800.0
2012-10-01 13:00:00,21.95,21.98,21.91,21.98,227600.0,16.2732,16.2954,16.2435,16.2954,227600.0
2012-10-01 13:30:00,21.98,22.0,21.91,21.99,114600.0,16.2954,16.3102,16.2435,16.3028,114600.0
2012-10-01 14:00:00,21.99,22.06,21.98,22.03,122200.0,16.3028,16.3547,16.2954,16.3325,122200.0
2012-10-01 14:30:00,22.03,22.06,21.97,22.0,111800.0,16.3325,16.3547,16.288,16.3102,111800.0
2012-10-01 15:00:00,22.0,22.0,21.92,21.96,391400.0,16.3102,16.3102,16.2509,16.2806,391400.0
2012-10-01 15:30:00,21.96,21.98,21.91,21.96,432400.0,16.2806,16.2954,16.2435,16.2806,432400.0
2012-10-02 09:30:00,22.0,22.12,21.93,22.05,281000.0,16.3102,16.3992,16.2584,16.3473,281000.0
2012-10-02 10:00:00,22.07,22.1,21.97,22.04,324600.0,16.3621,16.3844,16.288,16.3399,324600.0
2012-10-02 10:30:00,22.05,22.14,22.0,22.13,169200.0,16.3473,16.414,16.3102,16.4066,169200.0
2012-10-02 11:00:00,22.13,22.17,22.1,22.13,114800.0,16.4066,16.4363,16.3844,16.4066,114800.0
2012-10-02 11:30:00,22.14,22.21,22.09,22.15,113600.0,16.414,16.4659,16.377,16.4215,113600.0
2012-10-02 12:00:00,22.14,22.18,22.06,22.09,110400.0,16.414,16.4437,16.3547,16.377,110400.0
2012-10-02 12:30:00,22.09,22.11,22.03,22.03,92800.0,16.377,16.3918,16.3325,16.3325,92800.0
2012-10-02 13:00:00,22.03,22.07,22.01,22.04,369000.0,16.3325,16.3621,16.3177,16.3399,369000.0
2012-10-02 13:30:00,22.05,22.1,22.0,22.09,180200.0,16.3473,16.3844,16.3102,16.377,180200.0
2012-10-02 14:00:00,22.09,22.11,22.02,22.06,153000.0,16.377,16.3918,16.3251,16.3547,153000.0
2012-10-02 14:30:00,22.06,22.09,22.02,22.08,107800.0,16.3547,16.377,16.3251,16.3696,107800.0
2012-10-02 15:00:00,22.08,22.13,22.05,22.08,168600.0,16.3696,16.4066,16.3473,16.3696,168600.0
2012-10-02 15:30:00,22.08,22.15,22.05,22.14,310800.0,16.3696,16.4215,16.3473,16.414,310800.0
2012-10-03 09:30:00,22.23,22.42,22.22,22.4,142800.0,16.4808,16.6216,16.4733,16.6068,142800.0
2012-10-03 10:00:00,22.41,22.58,22.39,22.58,327400.0,16.6142,16.7402,16.5994,16.7402,327400.0
2012-10-03 10:30:00,22.58,22.6,22.31,22.35,220800.0,16.7402,16.7551,16.5401,16.5697,220800.0
2012-10-03 11:00:00,22.35,22.42,22.28,22.32,234000.0,16.5697,16.6216,16.5178,16.5475,234000.0
2012-10-03 11:30:00,22.3,22.35,22.26,22.32,113200.0,16.5327,16.5697,16.503,16.5475,113200.0
2012-10-03 12:00:00,22.32,22.33,22.25,22.29,107600.0,16.5475,16.5549,16.4956,16.5252,107600.0
2012-10-03 12:30:00,22.29,22.34,22.29,22.29,208600.0,16.5252,16.5623,16.5252,16.5252,208600.0
2012-10-03 13:00:00,22.29,22.33,22.29,22.32,250800.0,16.5252,16.5549,16.5252,16.5475,250800.0
2012-10-03 13:30:00,22.32,22.33,22.19,22.22,161400.0,16.5475,16.5549,16.4511,16.4733,161400.0
2012-10-03 14:00:00,22.22,22.26,22.21,22.23,104200.0,16.4733,16.503,16.4659,16.4808,104200.0
2012-10-03 14:30:00,22.22,22.28,22.2,22.23,93000.0,16.4733,16.5178,16.4585,16.4808,93000.0
2012-10-03 15:00:00,22.23,22.23,22.13,22.2,365400.0,16.4808,16.4808,16.4066,16.4585,365400.0
2012-10-03 15:30:00,22.2,22.22,22.16,22.19,186000.0,16.4585,16.4733,16.4289,16.4511,186000.0
2012-10-04 09:30:00,22.22,22.35,22.22,22.32,579800.0,16.4733,16.5697,16.4733,16.5475,579800.0
2012-10-04 10:00:00,22.32,22.5,22.32,22.42,80200.0,16.5475,16.6809,16.5475,16.6216,80200.0
2012-10-04 10:30:00,22.42,22.45,22.29,22.3,83600.0,16.6216,16.6439,16.5252,16.5327,83600.0
2012-10-04 11:00:00,22.31,22.31,22.23,22.23,94800.0,16.5401,16.5401,16.4808,16.4808,94800.0
2012-10-04 11:30:00,22.24,22.32,22.22,22.32,54200.0,16.4882,16.5475,16.4733,16.5475,54200.0
2012-10-04 12:00:00,22.32,22.38,22.3,22.36,91800.0,16.5475,16.592,16.5327,16.5771,91800.0
2012-10-04 12:30:00,22.39,22.42,22.36,22.37,63600.0,16.5994,16.6216,16.5771,16.5846,63600.0
2012-10-04 13:00:00,22.37,22.4,22.37,22.4,30400.0,16.5846,16.6068,16.5846,16.6068,30400.0
2012-10-04 13:30:00,22.39,22.48,22.39,22.48,89400.0,16.5994,16.6661,16.5994,16.6661,89400.0
2012-10-04 14:00:00,22.48,22.5,22.39,22.4,115800.0,16.6661,16.6809,16.5994,16.6068,115800.0
2012-10-04 14:30:00,22.4,22.47,22.38,22.39,155000.0,16.6068,16.6587,16.592,16.5994,155000.0
2012-10-04 15:00:00,22.39,22.43,22.35,22.4,139600.0,16.5994,16.629,16.5697,16.6068,139600.0
2012-10-04 15:30:00,22.4,22.4,22.33,22.4,410200.0,16.6068,16.6068,16.5549,16.6068,410200.0
2012-10-05 09:30:00,22.53,22.75,22.5,22.71,277000.0,16.7032,16.8663,16.6809,16.8366,277000.0
2012-10-05 10:00:00,22.68,22.75,22.64,22.75,119200.0,16.8144,16.8663,16.7847,16.8663,119200.0
2012-10-05 10:30:00,22.74,22.78,22.68,22.71,97600.0,16.8589,16.8885,16.8144,16.8366,97600.0
2012-10-05 11:00:00,22.71,22.72,22.65,22.7,59800.0,16.8366,16.844,16.7921,16.8292,59800.0
2012-10-05 11:30:00,22.68,22.7,22.63,22.63,177600.0,16.8144,16.8292,16.7773,16.7773,177600.0
2012-10-05 12:00:00,22.63,22.67,22.61,22.65,113600.0,16.7773,16.807,16.7625,16.7921,113600.0
2012-10-05 12:30:00,22.64,22.66,22.63,22.63,67200.0,16.7847,16.7996,16.7773,16.7773,67200.0
2012-10-05 13:00:00,22.63,22.69,22.63,22.68,105000.0,16.7773,16.8218,16.7773,16.8144,105000.0
2012-10-05 13:30:00,22.68,22.68,22.63,22.63,183600.0,16.8144,16.8144,16.7773,16.7773,183600.0
2012-10-05 14:00:00,22.63,22.68,22.62,22.68,146000.0,16.7773,16.8144,16.7699,16.8144,146000.0
2012-10-05 14:30:00,22.68,22.68,22.58,22.61,135800.0,16.8144,16.8144,16.7402,16.7625,135800.0
2012-10-05 15:00:00,22.61,22.63,22.55,22.61,196400.0,16.7625,16.7773,16.718,16.7625,196400.0
2012-10-05 15:30:00,22.61,22.66,22.53,22.6,391400.0,16.7625,16.7996,16.7032,16.7551,391400.0
2012-10-08 09:30:00,22.49,22.78,22.45,22.73,185600.0,16.6735,16.8885,16.6439,16.8515,185600.0
2012-10-08 10:00:00,22.72,22.83,22.55,22.56,118400.0,16.844,16.9256,16.718,16.7254,118400.0
2012-10-08 10:30:00,22.54,22.6,22.53,22.57,121200.0,16.7106,16.7551,16.7032,16.7328,121200.0
2012-10-08 11:00:00,22.57,22.64,22.57,22.63,152400.0,16.7328,16.7847,16.7328,16.7773,152400.0
2012-10-08 11:30:00,22.64,22.64,22.61,22.64,141000.0,16.7847,16.7847,16.7625,16.7847,141000.0
2012-10-08 12:00:00,22.63,22.65,22.61,22.64,79200.0,16.7773,16.7921,16.7625,16.7847,79200.0
2012-10-08 12:30:00,22.64,22.64,22.61,22.64,104400.0,16.7847,16.7847,16.7625,16.7847,104400.0
2012-10-08 13:00:00,22.63,22.66,22.61,22.63,79800.0,16.7773,16.7996,16.7625,16.7773,79800.0
2012-10-08 13:30:00,22.63,22.65,22.61,22.63,121800.0,16.7773,16.7921,16.7625,16.7773,121800.0
2012-10-08 14:00:00,22.62,22.64,22.61,22.63,80600.0,16.7699,16.7847,16.7625,16.7773,80600.0
2012-10-08 14:30:00,22.63,22.63,22.62,22.63,94200.0,16.7773,16.7773,16.7699,16.7773,94200.0
2012-10-08 15:00:00,22.63,22.65,22.62,22.64,132200.0,16.7773,16.7921,16.7699,16.7847,132200.0
2012-10-08 15:30:00,22.65,22.68,22.63,22.65,329800.0,16.7921,16.8144,16.7773,16.7921,329800.0
2012-10-09 09:30:00,22.57,22.78,22.56,22.64,146600.0,16.7328,16.8885,16.7254,16.7847,146600.0
2012-10-09 10:00:00,22.63,22.66,22.53,22.53,287800.0,16.7773,16.7996,16.7032,16.7032,287800.0
2012-10-09 10:30:00,22.53,22.57,22.38,22.43,498600.0,16.7032,16.7328,16.592,16.629,498600.0
2012-10-09 11:00:00,22.43,22.58,22.34,22.52,334800.0,16.629,16.7402,16.5623,16.6958,334800.0
2012-10-09 11:30:00,22.52,22.57,22.52,22.53,92800.0,16.6958,16.7328,16.6958,16.7032,92800.0
2012-10-09 12:00:00,22.53,22.57,22.52,22.53,93000.0,16.7032,16.7328,16.6958,16.7032,93000.0
2012-10-09 12:30:00,22.53,22.54,22.5,22.5,121600.0,16.7032,16.7106,16.6809,16.6809,121600.0
2012-10-09 13:00:00,22.48,22.5,22.44,22.46,111400.0,16.6661,16.6809,16.6365,16.6513,111400.0
2012-10-09 13:30:00,22.46,22.49,22.43,22.44,133200.0,16.6513,16.6735,16.629,16.6365,133200.0
2012-10-09 14:00:00,22.45,22.47,22.39,22.4,102400.0,16.6439,16.6587,16.5994,16.6068,102400.0
2012-10-09 14:30:00,22.4,22.46,22.38,22.41,213400.0,16.6068,16.6513,16.592,16.6142,213400.0
2012-10-09 15:00:00,22.41,22.48,22.35,22.37,188000.0,16.6142,16.6661,16.5697,16.5846,188000.0
2012-10-09 15:30:00,22.38,22.41,22.33,22.38,938400.0,16.592,16.6142,16.5549,16.592,938400.0
2012-10-10 09:30:00,22.53,22.97,22.49,22.8,782000.0,16.7032,17.0294,16.6735,16.9033,782000.0
2012-10-10 10:00:00,22.79,22.89,22.76,22.89,418600.0,16.8959,16.9701,16.8737,16.9701,418600.0
2012-10-10 10:30:00,22.89,22.95,22.86,22.92,216200.0,16.9701,17.0146,16.9478,16.9923,216200.0
2012-10-10 11:00:00,22.92,23.19,22.9,23.05,600000.0,16.9923,17.1925,16.9775,17.0887,600000.0
2012-10-10 11:30:00,23.05,23.05,22.78,22.82,354800.0,17.0887,17.0887,16.8885,16.9182,354800.0
2012-10-10 12:00:00,22.81,22.99,22.81,22.95,326200.0,16.9108,17.0442,16.9108,17.0146,326200.0
2012-10-10 12:30:00,22.96,23.02,22.88,22.89,641000.0,17.022,17.0664,16.9627,16.9701,641000.0
2012-10-10 13:00:00,22.89,23.01,22.85,22.98,542200.0,16.9701,17.059,16.9404,17.0368,542200.0
2012-10-10 13:30:00,22.97,22.98,22.92,22.92,310200.0,17.0294,17.0368,16.9923,16.9923,310200.0
2012-10-10 14:00:00,22.92,23.0,22.91,22.95,208600.0,16.9923,17.0516,16.9849,17.0146,208600.0
2012-10-10 14:30:00,22.95,22.95,22.88,22.9,179400.0,17.0146,17.0146,16.9627,16.9775,179400.0
2012-10-10 15:00:00,22.9,22.96,22.87,22.9,329600.0,16.9775,17.022,16.9552,16.9775,329600.0
2012-10-10 15:30:00,22.9,22.9,22.71,22.84,551400.0,16.9775,16.9775,16.8366,16.933,551400.0
2012-10-11 09:30:00,23.03,23.23,22.91,22.99,380200.0,17.0739,17.2221,16.9849,17.0442,380200.0
2012-10-11 10:00:00,22.99,23.06,22.99,23.02,87400.0,17.0442,17.0961,17.0442,17.0664,87400.0
2012-10-11 10:30:00,23.01,23.05,22.99,23.02,114800.0,17.059,17.0887,17.0442,17.0664,114800.0
2012-10-11 11:00:00,23.03,23.03,22.88,22.94,110400.0,17.0739,17.0739,16.9627,17.0071,110400.0
2012-10-11 11:30:00,22.94,22.97,22.91,22.91,193600.0,17.0071,17.0294,16.9849,16.9849,193600.0
2012-10-11 12:00:00,22.91,22.93,22.76,22.78,113400.0,16.9849,16.9997,16.8737,16.8885,113400.0
2012-10-11 12:30:00,22.78,22.79,22.69,22.7,155200.0,16.8885,16.8959,16.8218,16.8292,155200.0
2012-10-11 13:00:00,22.7,22.73,22.67,22.68,59600.0,16.8292,16.8515,16.807,16.8144,59600.0
2012-10-11 13:30:00,22.68,22.7,22.56,22.6,149000.0,16.8144,16.8292,16.7254,16.7551,149000.0
2012-10-11 14:00:00,22.6,22.68,22.6,22.68,128000.0,16.7551,16.8144,16.7551,16.8144,128000.0
2012-10-11 14:30:00,22.68,22.72,22.66,22.7,106800.0,16.8144,16.844,16.7996,16.8292,106800.0
2012-10-11 15:00:00,22.7,22.89,22.7,22.88,187400.0,16.8292,16.9701,16.8292,16.9627,187400.0
2012-10-11 15:30:00,22.88,22.88,22.78,22.78,332600.0,16.9627,16.9627,16.8885,16.8885,332600.0
2012-10-12 09:30:00,22.83,22.99,22.62,22.74,118800.0,16.9256,17.0442,16.7699,16.8589,118800.0
2012-10-12 10:00:00,22.74,22.93,22.74,22.93,260800.0,16.8589,16.9997,16.8589,16.9997,260800.0
2012-10-12 10:30:00,22.92,22.93,22.76,22.76,146600.0,16.9923,16.9997,16.8737,16.8737,146600.0
2012-10-12 11:00:00,22.77,22.79,22.73,22.77,72800.0,16.8811,16.8959,16.8515,16.8811,72800.0
2012-10-12 11:30:00,22.75,22.75,22.67,22.68,104000.0,16.8663,16.8663,16.807,16.8144,104000.0
2012-10-12 12:00:00,22.7,22.73,22.68,22.68,54600.0,16.8292,16.8515,16.8144,16.8144,54600.0
2012-10-12 12:30:00,22.68,22.71,22.66,22.66,88200.0,16.8144,16.8366,16.7996,16.7996,88200.0
2012-10-12 13:00:00,22.66,22.66,22.6,22.61,53400.0,16.7996,16.7996,16.7551,16.7625,53400.0
2012-10-12 13:30:00,22.62,22.65,22.58,22.64,61800.0,16.7699,16.7921,16.7402,16.7847,61800.0
2012-10-12 14:00:00,22.64,22.66,22.62,22.66,162000.0,16.7847,16.7996,16.7699,16.7996,162000.0
2012-10-12 14:30:00,22.66,22.77,22.65,22.76,171000.0,16.7996,16.8811,16.7921,16.8737,171000.0
2012-10-12 15:00:00,22.76,22.78,22.71,22.75,107200.0,16.8737,16.8885,16.8366,16.8663,107200.0
2012-10-12 15:30:00,22.75,22.83,22.74,22.8,311600.0,16.8663,16.9256,16.8589,16.9033,311600.0
2012-10-15 09:30:00,22.93,23.07,22.89,22.93,184200.0,16.9997,17.1035,16.9701,16.9997,184200.0
2012-10-15 10:00:00,22.91,23.0,22.9,22.92,212200.0,16.9849,17.0516,16.9775,16.9923,212200.0
2012-10-15 10:30:00,22.93,22.96,22.9,22.92,260200.0,16.9997,17.022,16.9775,16.9923,260200.0
2012-10-15 11:00:00,22.9,22.93,22.87,22.89,49400.0,16.9775,16.9997,16.9552,16.9701,49400.0
2012-10-15 11:30:00,22.91,23.05,22.9,23.01,211600.0,16.9849,17.0887,16.9775,17.059,211600.0
2012-10-15 12:00:00,23.02,23.05,22.99,23.04,197200.0,17.0664,17.0887,17.0442,17.0813,197200.0
2012-10-15 12:30:00,23.04,23.11,23.02,23.04,53600.0,17.0813,17.1332,17.0664,17.0813,53600.0
2012-10-15 13:00:00,23.04,23.11,23.04,23.1,134200.0,17.0813,17.1332,17.0813,17.1258,134200.0
2012-10-15 13:30:00,23.1,23.1,23.07,23.08,144600.0,17.1258,17.1258,17.1035,17.1109,144600.0
2012-10-15 14:00:00,23.08,23.16,23.07,23.11,227400.0,17.1109,17.1702,17.1035,17.1332,227400.0
2012-10-15 14:30:00,23.1,23.15,23.08,23.11,262600.0,17.1258,17.1628,17.1109,17.1332,262600.0
2012-10-15 15:00:00,23.1,23.13,23.06,23.1,193400.0,17.1258,17.148,17.0961,17.1258,193400.0
2012-10-15 15:30:00,23.1,23.13,23.09,23.11,333400.0,17.1258,17.148,17.1183,17.1332,333400.0
2012-10-16 09:30:00,23.36,23.6,23.13,23.6,262200.0,17.3185,17.4964,17.148,17.4964,262200.0
2012-10-16 10:00:00,23.59,23.75,23.5,23.72,396600.0,17.489,17.6077,17.4223,17.5854,396600.0
2012-10-16 10:30:00,23.73,23.89,23.69,23.82,516400.0,17.5928,17.7114,17.5632,17.6595,516400.0
2012-10-16 11:00:00,23.82,24.0,23.77,23.85,453800.0,17.6595,17.793,17.6225,17.6818,453800.0
2012-10-16 11:30:00,23.85,23.86,23.64,23.65,184400.0,17.6818,17.6892,17.5261,17.5335,184400.0
2012-10-16 12:00:00,23.65,23.67,23.56,23.56,262400.0,17.5335,17.5483,17.4668,17.4668,262400.0
2012-10-16 12:30:00,23.57,23.59,23.52,23.56,72800.0,17.4742,17.489,17.4371,17.4668,72800.0
2012-10-16 13:00:00,23.56,23.6,23.55,23.58,57800.0,17.4668,17.4964,17.4594,17.4816,57800.0
2012-10-16 13:30:00,23.58,23.63,23.57,23.59,107200.0,17.4816,17.5187,17.4742,17.489,107200.0
2012-10-16 14:00:00,23.58,23.61,23.51,23.55,249800.0,17.4816,17.5039,17.4297,17.4594,249800.0
2012-10-16 14:30:00,23.55,23.59,23.54,23.59,111800.0,17.4594,17.489,17.452,17.489,111800.0
2012-10-16 15:00:00,23.58,23.59,23.54,23.55,264800.0,17.4816,17.489,17.452,17.4594,264800.0
2012-10-16 15:30:00,23.56,23.56,23.52,23.55,348400.0,17.4668,17.4668,17.4371,17.4594,348400.0
2012-10-17 09:30:00,23.56,23.75,23.56,23.75,94200.0,17.4668,17.6077,17.4668,17.6077,94200.0
2012-10-17 10:00:00,23.75,23.75,23.64,23.71,129600.0,17.6077,17.6077,17.5261,17.578,129600.0
2012-10-17 10:30:00,23.71,23.75,23.68,23.75,156800.0,17.578,17.6077,17.5558,17.6077,156800.0
2012-10-17 11:00:00,23.74,23.75,23.65,23.68,335600.0,17.6002,17.6077,17.5335,17.5558,335600.0
2012-10-17 11:30:00,23.68,23.71,23.6,23.61,201200.0,17.5558,17.578,17.4964,17.5039,201200.0
2012-10-17 12:00:00,23.63,23.7,23.61,23.68,80200.0,17.5187,17.5706,17.5039,17.5558,80200.0
2012-10-17 12:30:00,23.68,23.69,23.63,23.64,71000.0,17.5558,17.5632,17.5187,17.5261,71000.0
2012-10-17 13:00:00,23.64,23.65,23.57,23.58,108600.0,17.5261,17.5335,17.4742,17.4816,108600.0
2012-10-17 13:30:00,23.57,23.59,23.44,23.44,246400.0,17.4742,17.489,17.3778,17.3778,246400.0
2012-10-17 14:00:00,23.45,23.53,23.45,23.5,158800.0,17.3852,17.4446,17.3852,17.4223,158800.0
2012-10-17 14:30:00,23.51,23.53,23.43,23.5,323000.0,17.4297,17.4446,17.3704,17.4223,323000.0
2012-10-17 15:00:00,23.5,23.62,23.46,23.6,195200.0,17.4223,17.5113,17.3927,17.4964,195200.0
2012-10-17 15:30:00,23.6,23.64,23.58,23.63,462200.0,17.4964,17.5261,17.4816,17.5187,462200.0
2012-10-18 09:30:00,23.59,23.79,23.59,23.77,70400.0,17.489,17.6373,17.489,17.6225,70400.0
2012-10-18 10:00:00,23.79,23.96,23.78,23.96,239800.0,17.6373,17.7633,17.6299,17.7633,239800.0
2012-10-18 10:30:00,23.95,23.96,23.83,23.86,64400.0,17.7559,17.7633,17.667,17.6892,64400.0
2012-10-18 11:00:00,23.86,23.96,23.86,23.96,79600.0,17.6892,17.7633,17.6892,17.7633,79600.0
2012-10-18 11:30:00,23.95,24.02,23.95,23.96,134000.0,17.7559,17.8078,17.7559,17.7633,134000.0
2012-10-18 12:00:00,23.96,23.98,23.86,23.88,126600.0,17.7633,17.7782,17.6892,17.704,126600.0
2012-10-18 12:30:00,23.87,23.88,23.82,23.85,87200.0,17.6966,17.704,17.6595,17.6818,87200.0
2012-10-18 13:00:00,23.86,23.86,23.81,23.83,64800.0,17.6892,17.6892,17.6521,17.667,64800.0
2012-10-18 13:30:00,23.83,23.83,23.72,23.74,123800.0,17.667,17.667,17.5854,17.6002,123800.0
2012-10-18 14:00:00,23.74,23.8,23.74,23.79,63000.0,17.6002,17.6447,17.6002,17.6373,63000.0
2012-10-18 14:30:00,23.78,23.8,23.74,23.77,62600.0,17.6299,17.6447,17.6002,17.6225,62600.0
2012-10-18 15:00:00,23.77,23.85,23.75,23.84,140000.0,17.6225,17.6818,17.6077,17.6744,140000.0
2012-10-18 15:30:00,23.84,23.97,23.84,23.96,529400.0,17.6744,17.7708,17.6744,17.7633,529400.0
2012-10-19 09:30:00,23.92,23.97,23.74,23.81,180000.0,17.7337,17.7708,17.6002,17.6521,180000.0
2012-10-19 10:00:00,23.75,23.83,23.74,23.79,160000.0,17.6077,17.667,17.6002,17.6373,160000.0
2012-10-19 10:30:00,23.79,23.85,23.74,23.74,184600.0,17.6373,17.6818,17.6002,17.6002,184600.0
2012-10-19 11:00:00,23.73,23.73,23.52,23.6,279200.0,17.5928,17.5928,17.4371,17.4964,279200.0
2012-10-19 11:30:00,23.6,23.64,23.56,23.59,182200.0,17.4964,17.5261,17.4668,17.489,182200.0
2012-10-19 12:00:00,23.58,23.65,23.55,23.62,196200.0,17.4816,17.5335,17.4594,17.5113,196200.0
2012-10-19 12:30:00,23.62,23.65,23.57,23.63,93400.0,17.5113,17.5335,17.4742,17.5187,93400.0
2012-10-19 13:00:00,23.63,23.64,23.54,23.55,143200.0,17.5187,17.5261,17.452,17.4594,143200.0
2012-10-19 13:30:00,23.53,23.61,23.49,23.53,114400.0,17.4446,17.5039,17.4149,17.4446,114400.0
2012-10-19 14:00:00,23.53,23.61,23.53,23.56,110800.0,17.4446,17.5039,17.4446,17.4668,110800.0
2012-10-19 14:30:00,23.56,23.58,23.53,23.57,85600.0,17.4668,17.4816,17.4446,17.4742,85600.0
2012-10-19 15:00:00,23.56,23.68,23.55,23.65,134400.0,17.4668,17.5558,17.4594,17.5335,134400.0
2012-10-19 15:30:00,23.65,23.7,23.64,23.65,254400.0,17.5335,17.5706,17.5261,17.5335,254400.0
2012-10-22 09:30:00,23.61,23.75,23.23,23.61,282800.0,17.5039,17.6077,17.2221,17.5039,282800.0
2012-10-22 10:00:00,23.64,23.66,23.56,23.62,73400.0,17.5261,17.5409,17.4668,17.5113,73400.0
2012-10-22 10:30:00,23.62,23.65,23.59,23.64,119400.0,17.5113,17.5335,17.489,17.5261,119400.0
2012-10-22 11:00:00,23.64,23.66,23.52,23.63,70800.0,17.5261,17.5409,17.4371,17.5187,70800.0
2012-10-22 11:30:00,23.64,23.65,23.59,23.62,71600.0,17.5261,17.5335,17.489,17.5113,71600.0
2012-10-22 12:00:00,23.62,23.65,23.59,23.64,46200.0,17.5113,17.5335,17.489,17.5261,46200.0
2012-10-22 12:30:00,23.64,23.65,23.54,23.6,58600.0,17.5261,17.5335,17.452,17.4964,58600.0
2012-10-22 13:00:00,23.59,23.61,23.43,23.44,95800.0,17.489,17.5039,17.3704,17.3778,95800.0
2012-10-22 13:30:00,23.43,23.46,23.35,23.39,103400.0,17.3704,17.3927,17.3111,17.3408,103400.0
2012-10-22 14:00:00,23.39,23.51,23.38,23.46,162200.0,17.3408,17.4297,17.3333,17.3927,162200.0
2012-10-22 14:30:00,23.46,23.49,23.41,23.45,96400.0,17.3927,17.4149,17.3556,17.3852,96400.0
2012-10-22 15:00:00,23.46,23.53,23.41,23.51,507200.0,17.3927,17.4446,17.3556,17.4297,507200.0
2012-10-22 15:30:00,23.5,23.64,23.5,23.6,295200.0,17.4223,17.5261,17.4223,17.4964,295200.0
2012-10-23 09:30:00,23.45,23.47,23.25,23.43,143400.0,17.3852,17.4001,17.237,17.3704,143400.0
2012-10-23 10:00:00,23.42,23.56,23.39,23.47,141800.0,17.363,17.4668,17.3408,17.4001,141800.0
2012-10-23 10:30:00,23.47,23.47,23.34,23.4,166600.0,17.4001,17.4001,17.3037,17.3482,166600.0
2012-10-23 11:00:00,23.4,23.47,23.32,23.32,201000.0,17.3482,17.4001,17.2889,17.2889,201000.0
2012-10-23 11:30:00,23.32,23.32,23.18,23.25,104400.0,17.2889,17.2889,17.1851,17.237,104400.0
2012-10-23 12:00:00,23.25,23.34,23.24,23.25,124800.0,17.237,17.3037,17.2296,17.237,124800.0
2012-10-23 12:30:00,23.25,23.39,23.23,23.36,107800.0,17.237,17.3408,17.2221,17.3185,107800.0
2012-10-23 13:00:00,23.35,23.44,23.35,23.42,115600.0,17.3111,17.3778,17.3111,17.363,115600.0
2012-10-23 13:30:00,23.42,23.43,23.34,23.34,195400.0,17.363,17.3704,17.3037,17.3037,195400.0
2012-10-23 14:00:00,23.34,23.39,23.27,23.3,142400.0,17.3037,17.3408,17.2518,17.274,142400.0
2012-10-23 14:30:00,23.3,23.32,23.25,23.31,184600.0,17.274,17.2889,17.237,17.2814,184600.0
2012-10-23 15:00:00,23.31,23.31,23.26,23.27,261400.0,17.2814,17.2814,17.2444,17.2518,261400.0
2012-10-23 15:30:00,23.27,23.29,23.23,23.23,545200.0,17.2518,17.2666,17.2221,17.2221,545200.0
2012-10-24 09:30:00,23.2,23.28,23.08,23.25,227800.0,17.2823,17.3419,17.1929,17.3196,227800.0
2012-10-24 10:00:00,23.24,23.28,23.16,23.22,207000.0,17.3121,17.3419,17.2525,17.2972,207000.0
2012-10-24 10:30:00,23.21,23.25,23.2,23.24,136200.0,17.2898,17.3196,17.2823,17.3121,136200.0
2012-10-24 11:00:00,23.25,23.27,23.16,23.17,109400.0,17.3196,17.3345,17.2525,17.26,109400.0
2012-10-24 11:30:00,23.16,23.17,23.03,23.1,88000.0,17.2525,17.26,17.1557,17.2078,88000.0
2012-10-24 12:00:00,23.1,23.18,23.1,23.18,60200.0,17.2078,17.2674,17.2078,17.2674,60200.0
2012-10-24 12:30:00,23.18,23.2,23.15,23.19,46800.0,17.2674,17.2823,17.2451,17.2749,46800.0
2012-10-24 13:00:00,23.18,23.18,23.13,23.14,39000.0,17.2674,17.2674,17.2302,17.2376,39000.0
2012-10-24 13:30:00,23.14,23.16,23.13,23.16,55200.0,17.2376,17.2525,17.2302,17.2525,55200.0
2012-10-24 14:00:00,23.16,23.25,23.13,23.18,223600.0,17.2525,17.3196,17.2302,17.2674,223600.0
2012-10-24 14:30:00,23.17,23.18,23.13,23.17,61200.0,17.26,17.2674,17.2302,17.26,61200.0
2012-10-24 15:00:00,23.15,23.17,23.12,23.14,166000.0,17.2451,17.26,17.2227,17.2376,166000.0
2012-10-24 15:30:00,23.14,23.14,22.95,22.95,618400.0,17.2376,17.2376,17.0961,17.0961,618400.0
2012-10-25 09:30:00,23.14,23.24,23.05,23.06,102600.0,17.2376,17.3121,17.1706,17.178,102600.0
2012-10-25 10:00:00,23.05,23.06,22.9,22.99,145800.0,17.1706,17.178,17.0589,17.1259,145800.0
2012-10-25 10:30:00,23.0,23.0,22.81,22.92,172400.0,17.1334,17.1334,16.9918,17.0738,172400.0
2012-10-25 11:00:00,22.93,23.05,22.92,22.99,59400.0,17.0812,17.1706,17.0738,17.1259,59400.0
2012-10-25 11:30:00,23.0,23.03,22.96,23.01,64000.0,17.1334,17.1557,17.1036,17.1408,64000.0
2012-10-25 12:00:00,23.01,23.04,22.98,23.02,51800.0,17.1408,17.1631,17.1185,17.1482,51800.0
2012-10-25 12:30:00,23.02,23.17,23.01,23.17,77600.0,17.1482,17.26,17.1408,17.26,77600.0
2012-10-25 13:00:00,23.19,23.21,23.13,23.2,55200.0,17.2749,17.2898,17.2302,17.2823,55200.0
2012-10-25 13:30:00,23.2,23.2,23.11,23.13,63800.0,17.2823,17.2823,17.2153,17.2302,63800.0
2012-10-25 14:00:00,23.13,23.13,23.04,23.04,61400.0,17.2302,17.2302,17.1631,17.1631,61400.0
2012-10-25 14:30:00,23.05,23.09,23.01,23.02,90000.0,17.1706,17.2004,17.1408,17.1482,90000.0
2012-10-25 15:00:00,23.01,23.02,22.99,23.0,131200.0,17.1408,17.1482,17.1259,17.1334,131200.0
2012-10-25 15:30:00,23.0,23.0,22.93,22.98,437000.0,17.1334,17.1334,17.0812,17.1185,437000.0
2012-10-26 09:30:00,22.97,23.13,22.97,23.02,60400.0,17.111,17.2302,17.111,17.1482,60400.0
2012-10-26 10:00:00,23.03,23.06,22.93,22.93,93800.0,17.1557,17.178,17.0812,17.0812,93800.0
2012-10-26 10:30:00,22.92,22.94,22.73,22.75,112600.0,17.0738,17.0887,16.9322,16.9471,112600.0
2012-10-26 11:00:00,22.76,22.88,22.73,22.88,51400.0,16.9546,17.044,16.9322,17.044,51400.0
2012-10-26 11:30:00,22.86,22.92,22.82,22.82,73400.0,17.0291,17.0738,16.9993,16.9993,73400.0
2012-10-26 12:00:00,22.83,22.83,22.74,22.79,94800.0,17.0067,17.0067,16.9397,16.9769,94800.0
2012-10-26 12:30:00,22.8,22.81,22.61,22.7,218600.0,16.9844,16.9918,16.8428,16.9099,218600.0
2012-10-26 13:00:00,22.71,22.74,22.68,22.74,61400.0,16.9173,16.9397,16.895,16.9397,61400.0
2012-10-26 13:30:00,22.74,22.93,22.73,22.91,70200.0,16.9397,17.0812,16.9322,17.0663,70200.0
2012-10-26 14:00:00,22.91,22.99,22.91,22.99,88000.0,17.0663,17.1259,17.0663,17.1259,88000.0
2012-10-26 14:30:00,22.99,23.06,22.99,23.04,80800.0,17.1259,17.178,17.1259,17.1631,80800.0
2012-10-26 15:00:00,23.04,23.09,23.03,23.05,274000.0,17.1631,17.2004,17.1557,17.1706,274000.0
2012-10-26 15:30:00,23.05,23.09,22.93,22.95,465800.0,17.1706,17.2004,17.0812,17.0961,465800.0
2012-10-31 09:30:00,23.1,23.15,22.88,22.93,118000.0,17.2078,17.2451,17.044,17.0812,118000.0
2012-10-31 10:00:00,22.94,23.1,22.85,23.03,143000.0,17.0887,17.2078,17.0216,17.1557,143000.0
2012-10-31 10:30:00,23.03,23.22,22.95,23.22,270200.0,17.1557,17.2972,17.0961,17.2972,270200.0
2012-10-31 11:00:00,23.21,23.38,23.18,23.38,301000.0,17.2898,17.4164,17.2674,17.4164,301000.0
2012-10-31 11:30:00,23.39,23.43,23.23,23.25,203800.0,17.4239,17.4537,17.3047,17.3196,203800.0
2012-10-31 12:00:00,23.25,23.28,22.95,22.95,189200.0,17.3196,17.3419,17.0961,17.0961,189200.0
2012-10-31 12:30:00,22.94,23.06,22.93,23.0,97800.0,17.0887,17.178,17.0812,17.1334,97800.0
2012-10-31 13:00:00,23.0,23.03,22.97,22.99,84600.0,17.1334,17.1557,17.111,17.1259,84600.0
2012-10-31 13:30:00,23.0,23.06,22.99,23.05,109400.0,17.1334,17.178,17.1259,17.1706,109400.0
2012-10-31 14:00:00,23.06,23.11,22.98,22.99,319600.0,17.178,17.2153,17.1185,17.1259,319600.0
2012-10-31 14:30:00,22.99,23.0,22.95,22.98,116600.0,17.1259,17.1334,17.0961,17.1185,116600.0
2012-10-31 15:00:00,22.98,23.15,22.93,23.13,261200.0,17.1185,17.2451,17.0812,17.2302,261200.0
2012-10-31 15:30:00,23.13,23.17,23.0,23.11,398800.0,17.2302,17.26,17.1334,17.2153,398800.0
2012-11-01 09:30:00,23.19,23.66,23.16,23.53,216200.0,17.2749,17.625,17.2525,17.5282,216200.0
2012-11-01 10:00:00,23.54,23.79,23.54,23.73,286600.0,17.5356,17.7218,17.5356,17.6771,286600.0
2012-11-01 10:30:00,23.71,23.99,23.71,23.8,200400.0,17.6623,17.8708,17.6623,17.7293,200400.0
2012-11-01 11:00:00,23.83,23.84,23.7,23.71,256400.0,17.7516,17.7591,17.6548,17.6623,256400.0
2012-11-01 11:30:00,23.71,23.93,23.7,23.79,153800.0,17.6623,17.8261,17.6548,17.7218,153800.0
2012-11-01 12:00:00,23.8,23.95,23.8,23.89,192800.0,17.7293,17.841,17.7293,17.7963,192800.0
2012-11-01 12:30:00,23.89,23.9,23.76,23.82,139400.0,17.7963,17.8038,17.6995,17.7442,139400.0
2012-11-01 13:00:00,23.81,23.9,23.63,23.88,183800.0,17.7367,17.8038,17.6027,17.7889,183800.0
2012-11-01 13:30:00,23.88,23.95,23.82,23.83,193000.0,17.7889,17.841,17.7442,17.7516,193000.0
2012-11-01 14:00:00,23.83,23.89,23.71,23.73,144600.0,17.7516,17.7963,17.6623,17.6771,144600.0
2012-11-01 14:30:00,23.73,23.88,23.72,23.86,202400.0,17.6771,17.7889,17.6697,17.774,202400.0
2012-11-01 15:00:00,23.86,23.89,23.73,23.79,241800.0,17.774,17.7963,17.6771,17.7218,241800.0
2012-11-01 15:30:00,23.79,23.88,23.74,23.88,786600.0,17.7218,17.7889,17.6846,17.7889,786600.0
2012-11-02 09:30:00,24.02,24.04,23.63,23.71,430800.0,17.8932,17.9081,17.6027,17.6623,430800.0
2012-11-02 10:00:00,23.71,23.73,23.6,23.61,97800.0,17.6623,17.6771,17.5803,17.5878,97800.0
2012-11-02 10:30:00,23.61,23.68,23.6,23.65,185800.0,17.5878,17.6399,17.5803,17.6176,185800.0
2012-11-02 11:00:00,23.63,23.67,23.59,23.63,76400.0,17.6027,17.6325,17.5729,17.6027,76400.0
2012-11-02 11:30:00,23.61,23.65,23.54,23.58,61200.0,17.5878,17.6176,17.5356,17.5654,61200.0
2012-11-02 12:00:00,23.58,23.61,23.53,23.53,136200.0,17.5654,17.5878,17.5282,17.5282,136200.0
2012-11-02 12:30:00,23.54,23.56,23.52,23.55,95800.0,17.5356,17.5505,17.5207,17.5431,95800.0
2012-11-02 13:00:00,23.55,23.56,23.48,23.48,65600.0,17.5431,17.5505,17.4909,17.4909,65600.0
2012-11-02 13:30:00,23.48,23.5,23.41,23.46,91400.0,17.4909,17.5058,17.4388,17.476,91400.0
2012-11-02 14:00:00,23.45,23.45,23.39,23.4,106400.0,17.4686,17.4686,17.4239,17.4313,106400.0
2012-11-02 14:30:00,23.4,23.4,23.3,23.31,143000.0,17.4313,17.4313,17.3568,17.3643,143000.0
2012-11-02 15:00:00,23.32,23.38,23.3,23.33,364200.0,17.3717,17.4164,17.3568,17.3792,364200.0
2012-11-02 15:30:00,23.33,23.38,23.29,23.35,422600.0,17.3792,17.4164,17.3494,17.3941,422600.0
2012-11-05 09:30:00,23.36,23.46,23.3,23.42,58200.0,17.4015,17.476,17.3568,17.4462,58200.0
2012-11-05 10:00:00,23.41,23.48,23.34,23.44,53800.0,17.4388,17.4909,17.3866,17.4611,53800.0
2012-11-05 10:30:00,23.44,23.61,23.42,23.6,100000.0,17.4611,17.5878,17.4462,17.5803,100000.0
2012-11-05 11:00:00,23.61,23.66,23.59,23.63,101000.0,17.5878,17.625,17.5729,17.6027,101000.0
2012-11-05 11:30:00,23.63,23.66,23.52,23.55,229400.0,17.6027,17.625,17.5207,17.5431,229400.0
2012-11-05 12:00:00,23.55,23.6,23.54,23.59,57400.0,17.5431,17.5803,17.5356,17.5729,57400.0
2012-11-05 12:30:00,23.57,23.65,23.53,23.64,103000.0,17.558,17.6176,17.5282,17.6101,103000.0
2012-11-05 13:00:00,23.64,23.75,23.63,23.74,122200.0,17.6101,17.692,17.6027,17.6846,122200.0
2012-11-05 13:30:00,23.74,23.74,23.65,23.71,116000.0,17.6846,17.6846,17.6176,17.6623,116000.0
2012-11-05 14:00:00,23.71,23.75,23.64,23.66,143000.0,17.6623,17.692,17.6101,17.625,143000.0
2012-11-05 14:30:00,23.65,23.72,23.65,23.67,120600.0,17.6176,17.6697,17.6176,17.6325,120600.0
2012-11-05 15:00:00,23.67,23.68,23.59,23.6,108800.0,17.6325,17.6399,17.5729,17.5803,108800.0
2012-11-05 15:30:00,23.6,23.67,23.58,23.61,215600.0,17.5803,17.6325,17.5654,17.5878,215600.0
2012-11-06 09:30:00,23.57,23.66,23.46,23.57,193800.0,17.558,17.625,17.476,17.558,193800.0
2012-11-06 10:00:00,23.57,23.62,23.5,23.53,145800.0,17.558,17.5952,17.5058,17.5282,145800.0
2012-11-06 10:30:00,23.54,23.54,23.48,23.49,84000.0,17.5356,17.5356,17.4909,17.4984,84000.0
2012-11-06 11:00:00,23.49,23.51,23.43,23.45,94200.0,17.4984,17.5133,17.4537,17.4686,94200.0
2012-11-06 11:30:00,23.45,23.65,23.45,23.65,119600.0,17.4686,17.6176,17.4686,17.6176,119600.0
2012-11-06 12:00:00,23.65,23.77,23.64,23.69,92800.0,17.6176,17.7069,17.6101,17.6474,92800.0
2012-11-06 12:30:00,23.69,23.71,23.59,23.61,111800.0,17.6474,17.6623,17.5729,17.5878,111800.0
2012-11-06 13:00:00,23.61,23.67,23.59,23.67,27400.0,17.5878,17.6325,17.5729,17.6325,27400.0
2012-11-06 13:30:00,23.66,23.73,23.65,23.68,37200.0,17.625,17.6771,17.6176,17.6399,37200.0
2012-11-06 14:00:00,23.68,23.7,23.62,23.68,151200.0,17.6399,17.6548,17.5952,17.6399,151200.0
2012-11-06 14:30:00,23.68,23.69,23.61,23.61,51800.0,17.6399,17.6474,17.5878,17.5878,51800.0
2012-11-06 15:00:00,23.63,23.64,23.5,23.54,174400.0,17.6027,17.6101,17.5058,17.5356,174400.0
2012-11-06 15:30:00,23.54,23.55,23.46,23.54,308400.0,17.5356,17.5431,17.476,17.5356,308400.0
2012-11-07 09:30:00,23.35,23.37,23.16,23.31,53200.0,17.3941,17.409,17.2525,17.3643,53200.0
2012-11-07 10:00:00,23.32,23.36,23.14,23.18,90200.0,17.3717,17.4015,17.2376,17.2674,90200.0
2012-11-07 10:30:00,23.18,23.25,23.03,23.03,97000.0,17.2674,17.3196,17.1557,17.1557,97000.0
2012-11-07 11:00:00,23.03,23.09,22.92,22.92,123400.0,17.1557,17.2004,17.0738,17.0738,123400.0
2012-11-07 11:30:00,22.92,23.04,22.86,23.02,137000.0,17.0738,17.1631,17.0291,17.1482,137000.0
2012-11-07 12:00:00,23.03,23.1,23.02,23.08,67000.0,17.1557,17.2078,17.1482,17.1929,67000.0
2012-11-07 12:30:00,23.08,23.11,23.05,23.08,45400.0,17.1929,17.2153,17.1706,17.1929,45400.0
2012-11-07 13:00:00,23.08,23.14,23.07,23.09,111800.0,17.1929,17.2376,17.1855,17.2004,111800.0
2012-11-07 13:30:00,23.09,23.16,23.08,23.14,65000.0,17.2004,17.2525,17.1929,17.2376,65000.0
2012-11-07 14:00:00,23.14,23.15,23.09,23.11,85800.0,17.2376,17.2451,17.2004,17.2153,85800.0
2012-11-07 14:30:00,23.1,23.11,23.05,23.11,138200.0,17.2078,17.2153,17.1706,17.2153,138200.0
2012-11-07 15:00:00,23.11,23.16,23.06,23.13,115200.0,17.2153,17.2525,17.178,17.2302,115200.0
2012-11-07 15:30:00,23.13,23.21,23.11,23.14,396400.0,17.2302,17.2898,17.2153,17.2376,396400.0
2012-11-08 09:30:00,23.13,23.39,23.1,23.36,159800.0,17.2302,17.4239,17.2078,17.4015,159800.0
2012-11-08 10:00:00,23.35,23.35,23.18,23.18,254000.0,17.3941,17.3941,17.2674,17.2674,254000.0
2012-11-08 10:30:00,23.19,23.19,23.07,23.13,148200.0,17.2749,17.2749,17.1855,17.2302,148200.0
2012-11-08 11:00:00,23.12,23.14,23.0,23.04,191000.0,17.2227,17.2376,17.1334,17.1631,191000.0
2012-11-08 11:30:00,23.04,23.06,23.0,23.01,138400.0,17.1631,17.178,17.1334,17.1408,138400.0
2012-11-08 12:00:00,23.02,23.05,22.98,23.02,92400.0,17.1482,17.1706,17.1185,17.1482,92400.0
2012-11-08 12:30:00,23.02,23.02,22.92,22.95,119800.0,17.1482,17.1482,17.0738,17.0961,119800.0
2012-11-08 13:00:00,22.94,22.95,22.79,22.8,76400.0,17.0887,17.0961,16.9769,16.9844,76400.0
2012-11-08 13:30:00,22.82,22.89,22.78,22.88,195600.0,16.9993,17.0514,16.9695,17.044,195600.0
2012-11-08 14:00:00,22.88,23.0,22.88,22.97,186600.0,17.044,17.1334,17.044,17.111,186600.0
2012-11-08 14:30:00,22.97,22.97,22.89,22.93,103200.0,17.111,17.111,17.0514,17.0812,103200.0
2012-11-08 15:00:00,22.94,22.95,22.82,22.85,215800.0,17.0887,17.0961,16.9993,17.0216,215800.0
2012-11-08 15:30:00,22.84,22.85,22.68,22.68,682800.0,17.0142,17.0216,16.895,16.895,682800.0
2012-11-09 09:30:00,22.57,22.63,22.49,22.58,250600.0,16.813,16.8577,16.7534,16.8205,250600.0
2012-11-09 10:00:00,22.58,22.71,22.53,22.61,253200.0,16.8205,16.9173,16.7832,16.8428,253200.0
2012-11-09 10:30:00,22.61,22.72,22.58,22.67,97200.0,16.8428,16.9248,16.8205,16.8875,97200.0
2012-11-09 11:00:00,22.67,22.75,22.66,22.75,76000.0,16.8875,16.9471,16.8801,16.9471,76000.0
2012-11-09 11:30:00,22.76,22.85,22.71,22.84,155800.0,16.9546,17.0216,16.9173,17.0142,155800.0
2012-11-09 12:00:00,22.85,22.89,22.82,22.89,117400.0,17.0216,17.0514,16.9993,17.0514,117400.0
2012-11-09 12:30:00,22.88,23.07,22.88,23.04,134200.0,17.044,17.1855,17.044,17.1631,134200.0
2012-11-09 13:00:00,23.04,23.11,22.81,22.82,195000.0,17.1631,17.2153,16.9918,16.9993,195000.0
2012-11-09 13:30:00,22.8,22.8,22.68,22.76,193200.0,16.9844,16.9844,16.895,16.9546,193200.0
2012-11-09 14:00:00,22.77,22.85,22.75,22.83,127200.0,16.962,17.0216,16.9471,17.0067,127200.0
2012-11-09 14:30:00,22.84,22.92,22.76,22.77,82600.0,17.0142,17.0738,16.9546,16.962,82600.0
2012-11-09 15:00:00,22.77,22.78,22.64,22.67,155200.0,16.962,16.9695,16.8652,16.8875,155200.0
2012-11-09 15:30:00,22.66,22.7,22.56,22.61,518400.0,16.8801,16.9099,16.8056,16.8428,518400.0
2012-11-12 09:30:00,22.63,22.88,22.59,22.83,177200.0,16.8577,17.044,16.8279,17.0067,177200.0
2012-11-12 10:00:00,22.83,22.86,22.8,22.83,122400.0,17.0067,17.0291,16.9844,17.0067,122400.0
2012-11-12 10:30:00,22.83,22.97,22.82,22.94,217200.0,17.0067,17.111,16.9993,17.0887,217200.0
2012-11-12 11:00:00,22.97,22.97,22.83,22.85,208400.0,17.111,17.111,17.0067,17.0216,208400.0
2012-11-12 11:30:00,22.85,22.93,22.84,22.85,72200.0,17.0216,17.0812,17.0142,17.0216,72200.0
2012-11-12 12:00:00,22.86,22.87,22.8,22.81,49800.0,17.0291,17.0365,16.9844,16.9918,49800.0
2012-11-12 12:30:00,22.81,22.87,22.8,22.87,36200.0,16.9918,17.0365,16.9844,17.0365,36200.0
2012-11-12 13:00:00,22.87,22.89,22.85,22.86,74800.0,17.0365,17.0514,17.0216,17.0291,74800.0
2012-11-12 13:30:00,22.86,22.89,22.84,22.89,90200.0,17.0291,17.0514,17.0142,17.0514,90200.0
2012-11-12 14:00:00,22.89,22.89,22.82,22.86,175800.0,17.0514,17.0514,16.9993,17.0291,175800.0
2012-11-12 14:30:00,22.86,22.88,22.77,22.78,87600.0,17.0291,17.044,16.962,16.9695,87600.0
2012-11-12 15:00:00,22.77,22.83,22.71,22.72,86800.0,16.962,17.0067,16.9173,16.9248,86800.0
2012-11-12 15:30:00,22.73,22.79,22.72,22.73,286000.0,16.9322,16.9769,16.9248,16.9322,286000.0
2012-11-13 09:30:00,22.69,22.81,22.52,22.79,312400.0,16.9024,16.9918,16.7758,16.9769,312400.0
2012-11-13 10:00:00,22.79,22.9,22.7,22.74,220000.0,16.9769,17.0589,16.9099,16.9397,220000.0
2012-11-13 10:30:00,22.73,22.98,22.73,22.98,343600.0,16.9322,17.1185,16.9322,17.1185,343600.0
2012-11-13 11:00:00,22.98,23.11,22.97,22.99,206200.0,17.1185,17.2153,17.111,17.1259,206200.0
2012-11-13 11:30:00,22.98,23.04,22.96,23.01,183600.0,17.1185,17.1631,17.1036,17.1408,183600.0
2012-11-13 12:00:00,23.01,23.03,22.95,23.0,109800.0,17.1408,17.1557,17.0961,17.1334,109800.0
2012-11-13 12:30:00,23.0,23.02,22.95,22.98,168600.0,17.1334,17.1482,17.0961,17.1185,168600.0
2012-11-13 13:00:00,22.97,23.06,22.92,23.04,167200.0,17.111,17.178,17.0738,17.1631,167200.0
2012-11-13 13:30:00,23.03,23.16,23.0,23.15,244000.0,17.1557,17.2525,17.1334,17.2451,244000.0
2012-11-13 14:00:00,23.15,23.17,22.98,23.0,310400.0,17.2451,17.26,17.1185,17.1334,310400.0
2012-11-13 14:30:00,23.0,23.18,22.99,23.18,267400.0,17.1334,17.2674,17.1259,17.2674,267400.0
2012-11-13 15:00:00,23.18,23.19,23.04,23.04,322800.0,17.2674,17.2749,17.1631,17.1631,322800.0
2012-11-13 15:30:00,23.03,23.07,22.98,23.03,542000.0,17.1557,17.1855,17.1185,17.1557,542000.0
2012-11-14 09:30:00,23.1,23.23,23.0,23.01,214800.0,17.2078,17.3047,17.1334,17.1408,214800.0
2012-11-14 10:00:00,23.0,23.17,22.94,22.99,357800.0,17.1334,17.26,17.0887,17.1259,357800.0
2012-11-14 10:30:00,22.98,23.0,22.8,22.85,265600.0,17.1185,17.1334,16.9844,17.0216,265600.0
2012-11-14 11:00:00,22.85,22.97,22.79,22.82,268800.0,17.0216,17.111,16.9769,16.9993,268800.0
2012-11-14 11:30:00,22.82,22.88,22.75,22.86,143600.0,16.9993,17.044,16.9471,17.0291,143600.0
2012-11-14 12:00:00,22.86,23.0,22.84,22.99,240800.0,17.0291,17.1334,17.0142,17.1259,240800.0
2012-11-14 12:30:00,22.99,23.06,22.78,22.9,131800.0,17.1259,17.178,16.9695,17.0589,131800.0
2012-11-14 13:00:00,22.91,22.91,22.73,22.88,148600.0,17.0663,17.0663,16.9322,17.044,148600.0
2012-11-14 13:30:00,22.88,22.91,22.78,22.83,145800.0,17.044,17.0663,16.9695,17.0067,145800.0
2012-11-14 14:00:00,22.83,22.86,22.74,22.8,216600.0,17.0067,17.0291,16.9397,16.9844,216600.0
2012-11-14 14:30:00,22.8,22.84,22.67,22.71,289400.0,16.9844,17.0142,16.8875,16.9173,289400.0
2012-11-14 15:00:00,22.71,22.73,22.48,22.6,632200.0,16.9173,16.9322,16.746,16.8354,632200.0
2012-11-14 15:30:00,22.6,22.68,22.5,22.55,671800.0,16.8354,16.895,16.7609,16.7981,671800.0
2012-11-15 09:30:00,22.29,22.69,22.21,22.34,1477000.0,16.6045,16.9024,16.5449,16.6417,1477000.0
2012-11-15 10:00:00,22.36,22.46,22.25,22.27,884600.0,16.6566,16.7311,16.5747,16.5896,884600.0
2012-11-15 10:30:00,22.26,22.33,22.09,22.09,681600.0,16.5821,16.6342,16.4555,16.4555,681600.0
2012-11-15 11:00:00,22.09,22.12,21.95,21.95,758200.0,16.4555,16.4778,16.3512,16.3512,758200.0
2012-11-15 11:30:00,21.95,22.07,21.67,21.67,497000.0,16.3512,16.4406,16.1426,16.1426,497000.0
2012-11-15 12:00:00,21.67,21.9,21.64,21.7,359800.0,16.1426,16.3139,16.1202,16.1649,359800.0
2012-11-15 12:30:00,21.69,21.78,21.59,21.63,307600.0,16.1575,16.2245,16.083,16.1128,307600.0
2012-11-15 13:00:00,21.64,21.72,21.61,21.7,329800.0,16.1202,16.1798,16.0979,16.1649,329800.0
2012-11-15 13:30:00,21.7,21.83,21.65,21.76,409600.0,16.1649,16.2618,16.1277,16.2096,409600.0
2012-11-15 14:00:00,21.75,21.85,21.63,21.76,358000.0,16.2022,16.2767,16.1128,16.2096,358000.0
2012-11-15 14:30:00,21.75,21.75,21.66,21.68,334600.0,16.2022,16.2022,16.1351,16.15,334600.0
2012-11-15 15:00:00,21.68,21.8,21.63,21.68,646000.0,16.15,16.2394,16.1128,16.15,646000.0
2012-11-15 15:30:00,21.68,21.82,21.67,21.73,1330400.0,16.15,16.2543,16.1426,16.1873,1330400.0
2012-11-16 09:30:00,21.64,21.76,21.54,21.61,381000.0,16.1202,16.2096,16.0458,16.0979,381000.0
2012-11-16 10:00:00,21.6,21.61,21.41,21.5,404800.0,16.0905,16.0979,15.9489,16.016,404800.0
2012-11-16 10:30:00,21.53,21.53,21.35,21.36,132400.0,16.0383,16.0383,15.9042,15.9117,132400.0
2012-11-16 11:00:00,21.36,21.4,21.33,21.39,263000.0,15.9117,15.9415,15.8893,15.934,263000.0
2012-11-16 11:30:00,21.39,21.68,21.39,21.67,274200.0,15.934,16.15,15.934,16.1426,274200.0
2012-11-16 12:00:00,21.67,21.77,21.63,21.68,231000.0,16.1426,16.2171,16.1128,16.15,231000.0
2012-11-16 12:30:00,21.68,21.8,21.67,21.69,118400.0,16.15,16.2394,16.1426,16.1575,118400.0
2012-11-16 13:00:00,21.69,21.71,21.59,21.63,101400.0,16.1575,16.1724,16.083,16.1128,101400.0
2012-11-16 13:30:00,21.63,21.66,21.61,21.64,87200.0,16.1128,16.1351,16.0979,16.1202,87200.0
2012-11-16 14:00:00,21.65,21.66,21.57,21.6,109400.0,16.1277,16.1351,16.0681,16.0905,109400.0
2012-11-16 14:30:00,21.59,21.6,21.53,21.57,97400.0,16.083,16.0905,16.0383,16.0681,97400.0
2012-11-16 15:00:00,21.58,21.63,21.57,21.59,225600.0,16.0756,16.1128,16.0681,16.083,225600.0
2012-11-16 15:30:00,21.59,21.66,21.58,21.61,791200.0,16.083,16.1351,16.0756,16.0979,791200.0
2012-11-19 09:30:00,21.97,22.43,21.97,22.41,856600.0,16.3661,16.7087,16.3661,16.6938,856600.0
2012-11-19 10:00:00,22.42,22.59,22.38,22.55,420400.0,16.7013,16.8279,16.6715,16.7981,420400.0
2012-11-19 10:30:00,22.56,22.58,22.49,22.55,332600.0,16.8056,16.8205,16.7534,16.7981,332600.0
2012-11-19 11:00:00,22.55,22.56,22.47,22.51,442000.0,16.7981,16.8056,16.7385,16.7683,442000.0
2012-11-19 11:30:00,22.53,22.63,22.53,22.63,173600.0,16.7832,16.8577,16.7832,16.8577,173600.0
2012-11-19 12:00:00,22.61,22.64,22.52,22.55,126800.0,16.8428,16.8652,16.7758,16.7981,126800.0
2012-11-19 12:30:00,22.55,22.61,22.55,22.59,94000.0,16.7981,16.8428,16.7981,16.8279,94000.0
2012-11-19 13:00:00,22.59,22.59,22.53,22.54,96800.0,16.8279,16.8279,16.7832,16.7907,96800.0
2012-11-19 13:30:00,22.55,22.62,22.52,22.56,165800.0,16.7981,16.8503,16.7758,16.8056,165800.0
2012-11-19 14:00:00,22.56,22.57,22.48,22.48,117000.0,16.8056,16.813,16.746,16.746,117000.0
2012-11-19 14:30:00,22.48,22.51,22.43,22.48,118600.0,16.746,16.7683,16.7087,16.746,118600.0
2012-11-19 15:00:00,22.48,22.5,22.46,22.5,348000.0,16.746,16.7609,16.7311,16.7609,348000.0
2012-11-19 15:30:00,22.5,22.52,22.49,22.52,522800.0,16.7609,16.7758,16.7534,16.7758,522800.0
2012-11-20 09:30:00,22.5,22.51,22.34,22.43,196400.0,16.7609,16.7683,16.6417,16.7087,196400.0
2012-11-20 10:00:00,22.41,22.43,22.28,22.37,186600.0,16.6938,16.7087,16.597,16.664,186600.0
2012-11-20 10:30:00,22.36,22.38,22.23,22.24,156800.0,16.6566,16.6715,16.5598,16.5672,156800.0
2012-11-20 11:00:00,22.23,22.29,22.2,22.25,252600.0,16.5598,16.6045,16.5374,16.5747,252600.0
2012-11-20 11:30:00,22.25,22.35,22.21,22.3,123200.0,16.5747,16.6491,16.5449,16.6119,123200.0
2012-11-20 12:00:00,22.29,22.32,22.17,22.19,104200.0,16.6045,16.6268,16.5151,16.53,104200.0
2012-11-20 12:30:00,22.19,22.21,22.17,22.18,196200.0,16.53,16.5449,16.5151,16.5225,196200.0
2012-11-20 13:00:00,22.18,22.18,22.05,22.06,75800.0,16.5225,16.5225,16.4257,16.4331,75800.0
2012-11-20 13:30:00,22.04,22.18,22.04,22.18,83200.0,16.4182,16.5225,16.4182,16.5225,83200.0
2012-11-20 14:00:00,22.18,22.23,22.13,22.22,64600.0,16.5225,16.5598,16.4853,16.5523,64600.0
2012-11-20 14:30:00,22.23,22.33,22.21,22.3,236600.0,16.5598,16.6342,16.5449,16.6119,236600.0
2012-11-20 15:00:00,22.32,22.36,22.29,22.35,279400.0,16.6268,16.6566,16.6045,16.6491,279400.0
2012-11-20 15:30:00,22.35,22.35,22.32,22.35,473400.0,16.6491,16.6491,16.6268,16.6491,473400.0
2012-11-21 09:30:00,22.36,22.5,22.35,22.46,89400.0,16.6566,16.7609,16.6491,16.7311,89400.0
2012-11-21 10:00:00,22.45,22.45,22.3,22.32,97800.0,16.7236,16.7236,16.6119,16.6268,97800.0
2012-11-21 10:30:00,22.31,22.32,22.21,22.21,72600.0,16.6194,16.6268,16.5449,16.5449,72600.0
2012-11-21 11:00:00,22.21,22.29,22.21,22.26,68600.0,16.5449,16.6045,16.5449,16.5821,68600.0
2012-11-21 11:30:00,22.27,22.33,22.27,22.3,71200.0,16.5896,16.6342,16.5896,16.6119,71200.0
2012-11-21 12:00:00,22.3,22.4,22.3,22.4,29800.0,16.6119,16.6864,16.6119,16.6864,29800.0
2012-11-21 12:30:00,22.4,22.41,22.35,22.35,40200.0,16.6864,16.6938,16.6491,16.6491,40200.0
2012-11-21 13:00:00,22.36,22.36,22.32,22.35,27200.0,16.6566,16.6566,16.6268,16.6491,27200.0
2012-11-21 13:30:00,22.35,22.42,22.35,22.41,37200.0,16.6491,16.7013,16.6491,16.6938,37200.0
2012-11-21 14:00:00,22.41,22.47,22.4,22.45,62600.0,16.6938,16.7385,16.6864,16.7236,62600.0
2012-11-21 14:30:00,22.45,22.49,22.43,22.45,70400.0,16.7236,16.7534,16.7087,16.7236,70400.0
2012-11-21 15:00:00,22.45,22.45,22.4,22.41,72600.0,16.7236,16.7236,16.6864,16.6938,72600.0
2012-11-21 15:30:00,22.41,22.44,22.38,22.41,207000.0,16.6938,16.7162,16.6715,16.6938,207000.0
2012-11-23 09:30:00,22.5,22.68,22.36,22.66,121800.0,16.7609,16.895,16.6566,16.8801,121800.0
2012-11-23 10:00:00,22.66,22.81,22.63,22.8,63000.0,16.8801,16.9918,16.8577,16.9844,63000.0
2012-11-23 10:30:00,22.8,22.81,22.71,22.72,62400.0,16.9844,16.9918,16.9173,16.9248,62400.0
2012-11-23 11:00:00,22.72,22.73,22.66,22.71,43600.0,16.9248,16.9322,16.8801,16.9173,43600.0
2012-11-23 11:30:00,22.7,22.7,22.65,22.68,43000.0,16.9099,16.9099,16.8726,16.895,43000.0
2012-11-23 12:00:00,22.67,22.7,22.64,22.66,41200.0,16.8875,16.9099,16.8652,16.8801,41200.0
2012-11-23 12:30:00,22.66,22.75,22.64,22.74,131800.0,16.8801,16.9471,16.8652,16.9397,131800.0
2012-11-26 09:30:00,22.64,22.76,22.56,22.57,90600.0,16.8652,16.9546,16.8056,16.813,90600.0
2012-11-26 10:00:00,22.57,22.58,22.34,22.38,102400.0,16.813,16.8205,16.6417,16.6715,102400.0
2012-11-26 10:30:00,22.35,22.39,22.31,22.32,46800.0,16.6491,16.6789,16.6194,16.6268,46800.0
2012-11-26 11:00:00,22.32,22.32,22.2,22.25,151000.0,16.6268,16.6268,16.5374,16.5747,151000.0
2012-11-26 11:30:00,22.27,22.4,22.27,22.38,111200.0,16.5896,16.6864,16.5896,16.6715,111200.0
2012-11-26 12:00:00,22.37,22.38,22.32,22.33,75800.0,16.664,16.6715,16.6268,16.6342,75800.0
2012-11-26 12:30:00,22.33,22.38,22.31,22.36,73200.0,16.6342,16.6715,16.6194,16.6566,73200.0
2012-11-26 13:00:00,22.35,22.39,22.34,22.35,61200.0,16.6491,16.6789,16.6417,16.6491,61200.0
2012-11-26 13:30:00,22.36,22.38,22.32,22.32,46600.0,16.6566,16.6715,16.6268,16.6268,46600.0
2012-11-26 14:00:00,22.32,22.32,22.16,22.16,122400.0,16.6268,16.6268,16.5076,16.5076,122400.0
2012-11-26 14:30:00,22.16,22.28,22.14,22.28,98400.0,16.5076,16.597,16.4927,16.597,98400.0
2012-11-26 15:00:00,22.28,22.32,22.22,22.32,122800.0,16.597,16.6268,16.5523,16.6268,122800.0
2012-11-26 15:30:00,22.32,22.32,22.26,22.31,203600.0,16.6268,16.6268,16.5821,16.6194,203600.0
2012-11-27 09:30:00,22.26,22.48,22.25,22.41,103400.0,16.5821,16.746,16.5747,16.6938,103400.0
2012-11-27 10:00:00,22.41,22.43,22.2,22.23,82400.0,16.6938,16.7087,16.5374,16.5598,82400.0
2012-11-27 10:30:00,22.24,22.29,22.18,22.18,334200.0,16.5672,16.6045,16.5225,16.5225,334200.0
2012-11-27 11:00:00,22.17,22.26,22.15,22.22,217400.0,16.5151,16.5821,16.5002,16.5523,217400.0
2012-11-27 11:30:00,22.23,22.31,22.22,22.3,152400.0,16.5598,16.6194,16.5523,16.6119,152400.0
2012-11-27 12:00:00,22.3,22.41,22.29,22.39,66200.0,16.6119,16.6938,16.6045,16.6789,66200.0
2012-11-27 12:30:00,22.37,22.46,22.35,22.46,110000.0,16.664,16.7311,16.6491,16.7311,110000.0
2012-11-27 13:00:00,22.46,22.53,22.41,22.52,58400.0,16.7311,16.7832,16.6938,16.7758,58400.0
2012-11-27 13:30:00,22.52,22.54,22.42,22.43,138000.0,16.7758,16.7907,16.7013,16.7087,138000.0
2012-11-27 14:00:00,22.43,22.49,22.37,22.39,104400.0,16.7087,16.7534,16.664,16.6789,104400.0
2012-11-27 14:30:00,22.39,22.41,22.25,22.26,144000.0,16.6789,16.6938,16.5747,16.5821,144000.0
2012-11-27 15:00:00,22.25,22.29,22.23,22.26,226800.0,16.5747,16.6045,16.5598,16.5821,226800.0
2012-11-27 15:30:00,22.25,22.26,22.18,22.21,303800.0,16.5747,16.5821,16.5225,16.5449,303800.0
2012-11-28 09:30:00,22.2,22.25,22.08,22.11,270400.0,16.5374,16.5747,16.448,16.4704,270400.0
2012-11-28 10:00:00,22.11,22.11,21.95,21.99,327800.0,16.4704,16.4704,16.3512,16.381,327800.0
2012-11-28 10:30:00,21.99,22.23,21.99,22.23,178200.0,16.381,16.5598,16.381,16.5598,178200.0
2012-11-28 11:00:00,22.23,22.23,22.17,22.23,160000.0,16.5598,16.5598,16.5151,16.5598,160000.0
2012-11-28 11:30:00,22.23,22.25,22.13,22.25,117800.0,16.5598,16.5747,16.4853,16.5747,117800.0
2012-11-28 12:00:00,22.24,22.34,22.13,22.32,128800.0,16.5672,16.6417,16.4853,16.6268,128800.0
2012-11-28 12:30:00,22.32,22.4,22.29,22.4,118400.0,16.6268,16.6864,16.6045,16.6864,118400.0
2012-11-28 13:00:00,22.4,22.41,22.29,22.34,149400.0,16.6864,16.6938,16.6045,16.6417,149400.0
2012-11-28 13:30:00,22.35,22.4,22.33,22.38,75200.0,16.6491,16.6864,16.6342,16.6715,75200.0
2012-11-28 14:00:00,22.38,22.4,22.3,22.34,125400.0,16.6715,16.6864,16.6119,16.6417,125400.0
2012-11-28 14:30:00,22.34,22.39,22.32,22.38,98400.0,16.6417,16.6789,16.6268,16.6715,98400.0
2012-11-28 15:00:00,22.38,22.49,22.36,22.48,173800.0,16.6715,16.7534,16.6566,16.746,173800.0
2012-11-28 15:30:00,22.48,22.55,22.45,22.5,263600.0,16.746,16.7981,16.7236,16.7609,263600.0
2012-11-29 09:30:00,22.5,22.69,22.42,22.54,284800.0,16.7609,16.9024,16.7013,16.7907,284800.0
2012-11-29 10:00:00,22.53,22.56,22.38,22.4,200200.0,16.7832,16.8056,16.6715,16.6864,200200.0
2012-11-29 10:30:00,22.4,22.41,22.29,22.4,161000.0,16.6864,16.6938,16.6045,16.6864,161000.0
2012-11-29 11:00:00,22.4,22.53,22.4,22.53,125400.0,16.6864,16.7832,16.6864,16.7832,125400.0
2012-11-29 11:30:00,22.52,22.52,22.25,22.3,155800.0,16.7758,16.7758,16.5747,16.6119,155800.0
2012-11-29 12:00:00,22.31,22.36,22.27,22.35,189800.0,16.6194,16.6566,16.5896,16.6491,189800.0
2012-11-29 12:30:00,22.35,22.42,22.34,22.41,27400.0,16.6491,16.7013,16.6417,16.6938,27400.0
2012-11-29 13:00:00,22.42,22.52,22.4,22.42,153200.0,16.7013,16.7758,16.6864,16.7013,153200.0
2012-11-29 13:30:00,22.42,22.43,22.39,22.43,140800.0,16.7013,16.7087,16.6789,16.7087,140800.0
2012-11-29 14:00:00,22.44,22.48,22.43,22.46,27200.0,16.7162,16.746,16.7087,16.7311,27200.0
2012-11-29 14:30:00,22.46,22.5,22.45,22.49,70200.0,16.7311,16.7609,16.7236,16.7534,70200.0
2012-11-29 15:00:00,22.49,22.52,22.43,22.47,186200.0,16.7534,16.7758,16.7087,16.7385,186200.0
2012-11-29 15:30:00,22.47,22.56,22.47,22.55,236400.0,16.7385,16.8056,16.7385,16.7981,236400.0
2012-11-30 09:30:00,22.56,22.59,22.45,22.47,189400.0,16.8056,16.8279,16.7236,16.7385,189400.0
2012-11-30 10:00:00,22.46,22.54,22.44,22.49,76400.0,16.7311,16.7907,16.7162,16.7534,76400.0
2012-11-30 10:30:00,22.48,22.48,22.43,22.46,109600.0,16.746,16.746,16.7087,16.7311,109600.0
2012-11-30 11:00:00,22.46,22.46,22.4,22.42,105400.0,16.7311,16.7311,16.6864,16.7013,105400.0
2012-11-30 11:30:00,22.42,22.43,22.36,22.42,81600.0,16.7013,16.7087,16.6566,16.7013,81600.0
2012-11-30 12:00:00,22.43,22.43,22.41,22.43,60600.0,16.7087,16.7087,16.6938,16.7087,60600.0
2012-11-30 12:30:00,22.43,22.5,22.43,22.45,90800.0,16.7087,16.7609,16.7087,16.7236,90800.0
2012-11-30 13:00:00,22.46,22.48,22.43,22.48,85400.0,16.7311,16.746,16.7087,16.746,85400.0
2012-11-30 13:30:00,22.47,22.5,22.47,22.49,72800.0,16.7385,16.7609,16.7385,16.7534,72800.0
2012-11-30 14:00:00,22.5,22.51,22.49,22.5,132600.0,16.7609,16.7683,16.7534,16.7609,132600.0
2012-11-30 14:30:00,22.5,22.61,22.49,22.53,122600.0,16.7609,16.8428,16.7534,16.7832,122600.0
2012-11-30 15:00:00,22.53,22.59,22.52,22.59,134600.0,16.7832,16.8279,16.7758,16.8279,134600.0
2012-11-30 15:30:00,22.59,22.67,22.58,22.64,260600.0,16.8279,16.8875,16.8205,16.8652,260600.0
2012-12-03 09:30:00,22.96,23.45,22.96,23.05,680400.0,17.1036,17.4686,17.1036,17.1706,680400.0
2012-12-03 10:00:00,23.05,23.07,22.75,22.75,435600.0,17.1706,17.1855,16.9471,16.9471,435600.0
2012-12-03 10:30:00,22.75,22.82,22.71,22.73,298400.0,16.9471,16.9993,16.9173,16.9322,298400.0
2012-12-03 11:00:00,22.73,22.8,22.64,22.79,236200.0,16.9322,16.9844,16.8652,16.9769,236200.0
2012-12-03 11:30:00,22.79,22.82,22.75,22.8,141000.0,16.9769,16.9993,16.9471,16.9844,141000.0
2012-12-03 12:00:00,22.81,22.9,22.78,22.88,118600.0,16.9918,17.0589,16.9695,17.044,118600.0
2012-12-03 12:30:00,22.88,23.0,22.85,22.97,142200.0,17.044,17.1334,17.0216,17.111,142200.0
2012-12-03 13:00:00,22.95,22.95,22.89,22.93,78400.0,17.0961,17.0961,17.0514,17.0812,78400.0
2012-12-03 13:30:00,22.93,22.96,22.9,22.93,151200.0,17.0812,17.1036,17.0589,17.0812,151200.0
2012-12-03 14:00:00,22.93,22.98,22.87,22.88,279800.0,17.0812,17.1185,17.0365,17.044,279800.0
2012-12-03 14:30:00,22.88,22.92,22.83,22.89,200800.0,17.044,17.0738,17.0067,17.0514,200800.0
2012-12-03 15:00:00,22.89,22.97,22.88,22.95,250200.0,17.0514,17.111,17.044,17.0961,250200.0
2012-12-03 15:30:00,22.95,23.03,22.93,23.0,551200.0,17.0961,17.1557,17.0812,17.1334,551200.0
2012-12-04 09:30:00,23.15,23.16,22.71,22.71,313600.0,17.2451,17.2525,16.9173,16.9173,313600.0
2012-12-04 10:00:00,22.71,22.78,22.62,22.63,136600.0,16.9173,16.9695,16.8503,16.8577,136600.0
2012-12-04 10:30:00,22.63,22.73,22.6,22.73,85400.0,16.8577,16.9322,16.8354,16.9322,85400.0
2012-12-04 11:00:00,22.73,22.73,22.61,22.61,100200.0,16.9322,16.9322,16.8428,16.8428,100200.0
2012-12-04 11:30:00,22.62,22.64,22.59,22.6,129600.0,16.8503,16.8652,16.8279,16.8354,129600.0
2012-12-04 12:00:00,22.6,22.6,22.48,22.54,153000.0,16.8354,16.8354,16.746,16.7907,153000.0
2012-12-04 12:30:00,22.54,22.59,22.5,22.57,77800.0,16.7907,16.8279,16.7609,16.813,77800.0
2012-12-04 13:00:00,22.58,22.73,22.54,22.71,119400.0,16.8205,16.9322,16.7907,16.9173,119400.0
2012-12-04 13:30:00,22.72,22.78,22.68,22.75,220000.0,16.9248,16.9695,16.895,16.9471,220000.0
2012-12-04 14:00:00,22.75,22.79,22.7,22.71,109600.0,16.9471,16.9769,16.9099,16.9173,109600.0
2012-12-04 14:30:00,22.7,22.75,22.66,22.67,104000.0,16.9099,16.9471,16.8801,16.8875,104000.0
2012-12-04 15:00:00,22.67,22.73,22.66,22.68,150000.0,16.8875,16.9322,16.8801,16.895,150000.0
2012-12-04 15:30:00,22.69,22.71,22.61,22.61,389400.0,16.9024,16.9173,16.8428,16.8428,389400.0
2012-12-05 09:30:00,22.61,22.74,22.38,22.38,67400.0,16.8428,16.9397,16.6715,16.6715,67400.0
2012-12-05 10:00:00,22.4,22.52,22.36,22.36,142600.0,16.6864,16.7758,16.6566,16.6566,142600.0
2012-12-05 10:30:00,22.34,22.36,22.2,22.23,218000.0,16.6417,16.6566,16.5374,16.5598,218000.0
2012-12-05 11:00:00,22.23,22.36,22.23,22.33,92000.0,16.5598,16.6566,16.5598,16.6342,92000.0
2012-12-05 11:30:00,22.33,22.54,22.33,22.53,151400.0,16.6342,16.7907,16.6342,16.7832,151400.0
2012-12-05 12:00:00,22.53,22.55,22.38,22.39,93600.0,16.7832,16.7981,16.6715,16.6789,93600.0
2012-12-05 12:30:00,22.38,22.51,22.38,22.45,74200.0,16.6715,16.7683,16.6715,16.7236,74200.0
2012-12-05 13:00:00,22.45,22.49,22.42,22.42,49200.0,16.7236,16.7534,16.7013,16.7013,49200.0
2012-12-05 13:30:00,22.43,22.44,22.33,22.35,81200.0,16.7087,16.7162,16.6342,16.6491,81200.0
2012-12-05 14:00:00,22.36,22.43,22.34,22.34,51800.0,16.6566,16.7087,16.6417,16.6417,51800.0
2012-12-05 14:30:00,22.34,22.4,22.34,22.35,50800.0,16.6417,16.6864,16.6417,16.6491,50800.0
2012-12-05 15:00:00,22.35,22.42,22.35,22.38,82000.0,16.6491,16.7013,16.6491,16.6715,82000.0
2012-12-05 15:30:00,22.38,22.39,22.29,22.32,132600.0,16.6715,16.6789,16.6045,16.6268,132600.0
2012-12-06 09:30:00,22.24,22.27,22.07,22.13,151400.0,16.5672,16.5896,16.4406,16.4853,151400.0
2012-12-06 10:00:00,22.13,22.16,22.03,22.05,180200.0,16.4853,16.5076,16.4108,16.4257,180200.0
2012-12-06 10:30:00,22.05,22.16,22.04,22.15,180800.0,16.4257,16.5076,16.4182,16.5002,180800.0
2012-12-06 11:00:00,22.16,22.3,22.14,22.24,103200.0,16.5076,16.6119,16.4927,16.5672,103200.0
2012-12-06 11:30:00,22.23,22.32,22.21,22.22,80200.0,16.5598,16.6268,16.5449,16.5523,80200.0
2012-12-06 12:00:00,22.22,22.32,22.13,22.13,134000.0,16.5523,16.6268,16.4853,16.4853,134000.0
2012-12-06 12:30:00,22.13,22.16,22.11,22.12,110600.0,16.4853,16.5076,16.4704,16.4778,110600.0
2012-12-06 13:00:00,22.11,22.17,22.09,22.11,103600.0,16.4704,16.5151,16.4555,16.4704,103600.0
2012-12-06 13:30:00,22.11,22.13,22.06,22.08,100600.0,16.4704,16.4853,16.4331,16.448,100600.0
2012-12-06 14:00:00,22.08,22.09,22.06,22.09,109800.0,16.448,16.4555,16.4331,16.4555,109800.0
2012-12-06 14:30:00,22.09,22.11,22.02,22.04,125400.0,16.4555,16.4704,16.4033,16.4182,125400.0
2012-12-06 15:00:00,22.04,22.16,22.04,22.14,109600.0,16.4182,16.5076,16.4182,16.4927,109600.0
2012-12-06 15:30:00,22.14,22.15,22.1,22.14,181000.0,16.4927,16.5002,16.4629,16.4927,181000.0
2012-12-07 09:30:00,22.29,22.41,22.12,22.16,166200.0,16.6045,16.6938,16.4778,16.5076,166200.0
2012-12-07 10:00:00,22.16,22.29,22.1,22.25,155800.0,16.5076,16.6045,16.4629,16.5747,155800.0
2012-12-07 10:30:00,22.26,22.27,22.16,22.16,52000.0,16.5821,16.5896,16.5076,16.5076,52000.0
2012-12-07 11:00:00,22.15,22.18,22.09,22.13,51000.0,16.5002,16.5225,16.4555,16.4853,51000.0
2012-12-07 11:30:00,22.12,22.14,22.05,22.06,59800.0,16.4778,16.4927,16.4257,16.4331,59800.0
2012-12-07 12:00:00,22.06,22.08,22.03,22.05,156200.0,16.4331,16.448,16.4108,16.4257,156200.0
2012-12-07 12:30:00,22.05,22.17,22.05,22.15,76800.0,16.4257,16.5151,16.4257,16.5002,76800.0
2012-12-07 13:00:00,22.15,22.16,22.11,22.14,131200.0,16.5002,16.5076,16.4704,16.4927,131200.0
2012-12-07 13:30:00,22.14,22.15,22.08,22.09,82400.0,16.4927,16.5002,16.448,16.4555,82400.0
2012-12-07 14:00:00,22.09,22.16,22.09,22.14,123000.0,16.4555,16.5076,16.4555,16.4927,123000.0
2012-12-07 14:30:00,22.15,22.19,22.13,22.13,85800.0,16.5002,16.53,16.4853,16.4853,85800.0
2012-12-07 15:00:00,22.12,22.17,22.12,22.14,209200.0,16.4778,16.5151,16.4778,16.4927,209200.0
2012-12-07 15:30:00,22.15,22.17,22.13,22.14,281400.0,16.5002,16.5151,16.4853,16.4927,281400.0
2012-12-10 09:30:00,22.13,22.2,22.05,22.09,83200.0,16.4853,16.5374,16.4257,16.4555,83200.0
2012-12-10 10:00:00,22.11,22.16,22.06,22.15,78000.0,16.4704,16.5076,16.4331,16.5002,78000.0
2012-12-10 10:30:00,22.16,22.27,22.16,22.25,99600.0,16.5076,16.5896,16.5076,16.5747,99600.0
2012-12-10 11:00:00,22.23,22.25,22.2,22.23,31600.0,16.5598,16.5747,16.5374,16.5598,31600.0
2012-12-10 11:30:00,22.23,22.26,22.2,22.25,68200.0,16.5598,16.5821,16.5374,16.5747,68200.0
2012-12-10 12:00:00,22.25,22.27,22.22,22.27,60000.0,16.5747,16.5896,16.5523,16.5896,60000.0
2012-12-10 12:30:00,22.25,22.25,22.19,22.23,79600.0,16.5747,16.5747,16.53,16.5598,79600.0
2012-12-10 13:00:00,22.23,22.24,22.18,22.22,104800.0,16.5598,16.5672,16.5225,16.5523,104800.0
2012-12-10 13:30:00,22.21,22.23,22.2,22.22,76600.0,16.5449,16.5598,16.5374,16.5523,76600.0
2012-12-10 14:00:00,22.22,22.24,22.2,22.22,59800.0,16.5523,16.5672,16.5374,16.5523,59800.0
2012-12-10 14:30:00,22.2,22.22,22.16,22.18,106800.0,16.5374,16.5523,16.5076,16.5225,106800.0
2012-12-10 15:00:00,22.18,22.19,22.14,22.18,115600.0,16.5225,16.53,16.4927,16.5225,115600.0
2012-12-10 15:30:00,22.18,22.25,22.08,22.11,546800.0,16.5225,16.5747,16.448,16.4704,546800.0
2012-12-11 09:30:00,22.27,22.38,22.18,22.38,144600.0,16.5896,16.6715,16.5225,16.6715,144600.0
2012-12-11 10:00:00,22.37,22.43,22.31,22.34,282800.0,16.664,16.7087,16.6194,16.6417,282800.0
2012-12-11 10:30:00,22.34,22.36,22.25,22.34,141800.0,16.6417,16.6566,16.5747,16.6417,141800.0
2012-12-11 11:00:00,22.33,22.34,22.22,22.25,416000.0,16.6342,16.6417,16.5523,16.5747,416000.0
2012-12-11 11:30:00,22.25,22.27,22.22,22.27,219000.0,16.5747,16.5896,16.5523,16.5896,219000.0
2012-12-11 12:00:00,22.26,22.3,22.24,22.25,103800.0,16.5821,16.6119,16.5672,16.5747,103800.0
2012-12-11 12:30:00,22.25,22.25,22.15,22.17,149600.0,16.5747,16.5747,16.5002,16.5151,149600.0
2012-12-11 13:00:00,22.17,22.18,22.09,22.11,34200.0,16.5151,16.5225,16.4555,16.4704,34200.0
2012-12-11 13:30:00,22.11,22.11,22.02,22.02,100200.0,16.4704,16.4704,16.4033,16.4033,100200.0
2012-12-11 14:00:00,22.02,22.04,21.98,22.0,121400.0,16.4033,16.4182,16.3735,16.3884,121400.0
2012-12-11 14:30:00,22.0,22.0,21.88,21.91,147400.0,16.3884,16.3884,16.299,16.3214,147400.0
2012-12-11 15:00:00,21.92,21.93,21.8,21.83,208600.0,16.3288,16.3363,16.2394,16.2618,208600.0
2012-12-11 15:30:00,21.84,21.91,21.82,21.86,569200.0,16.2692,16.3214,16.2543,16.2841,569200.0
2012-12-12 09:30:00,22.02,22.02,21.82,21.84,90800.0,16.4033,16.4033,16.2543,16.2692,90800.0
2012-12-12 10:00:00,21.84,22.02,21.8,22.0,49600.0,16.2692,16.4033,16.2394,16.3884,49600.0
2012-12-12 10:30:00,21.99,22.0,21.95,22.0,34800.0,16.381,16.3884,16.3512,16.3884,34800.0
2012-12-12 11:00:00,22.0,22.0,21.93,21.93,47400.0,16.3884,16.3884,16.3363,16.3363,47400.0
2012-12-12 11:30:00,21.93,22.02,21.9,21.9,84000.0,16.3363,16.4033,16.3139,16.3139,84000.0
2012-12-12 12:00:00,21.9,21.9,21.86,21.9,27000.0,16.3139,16.3139,16.2841,16.3139,27000.0
2012-12-12 12:30:00,21.9,22.18,21.83,22.1,190800.0,16.3139,16.5225,16.2618,16.4629,190800.0
2012-12-12 13:00:00,22.1,22.11,21.99,22.02,46400.0,16.4629,16.4704,16.381,16.4033,46400.0
2012-12-12 13:30:00,22.02,22.03,21.97,22.0,78000.0,16.4033,16.4108,16.3661,16.3884,78000.0
2012-12-12 14:00:00,22.0,22.0,21.97,21.99,49000.0,16.3884,16.3884,16.3661,16.381,49000.0
2012-12-12 14:30:00,22.0,22.0,21.97,21.98,37600.0,16.3884,16.3884,16.3661,16.3735,37600.0
2012-12-12 15:00:00,21.98,21.98,21.9,21.91,47000.0,16.3735,16.3735,16.3139,16.3214,47000.0
2012-12-12 15:30:00,21.9,21.9,21.84,21.86,112600.0,16.3139,16.3139,16.2692,16.2841,112600.0
2012-12-13 09:30:00,21.89,22.1,21.85,21.92,78200.0,16.3065,16.4629,16.2767,16.3288,78200.0
2012-12-13 10:00:00,21.92,21.97,21.88,21.93,73200.0,16.3288,16.3661,16.299,16.3363,73200.0
2012-12-13 10:30:00,21.95,21.96,21.89,21.95,89000.0,16.3512,16.3586,16.3065,16.3512,89000.0
2012-12-13 11:00:00,21.95,22.06,21.93,21.98,240600.0,16.3512,16.4331,16.3363,16.3735,240600.0
2012-12-13 11:30:00,21.98,22.02,21.93,21.97,31000.0,16.3735,16.4033,16.3363,16.3661,31000.0
2012-12-13 12:00:00,21.97,21.97,21.81,21.81,57600.0,16.3661,16.3661,16.2469,16.2469,57600.0
2012-12-13 12:30:00,21.79,21.84,21.78,21.81,43800.0,16.232,16.2692,16.2245,16.2469,43800.0
2012-12-13 13:00:00,21.79,21.79,21.75,21.75,30800.0,16.232,16.232,16.2022,16.2022,30800.0
2012-12-13 13:30:00,21.77,21.78,21.71,21.74,53800.0,16.2171,16.2245,16.1724,16.1947,53800.0
2012-12-13 14:00:00,21.74,21.74,21.65,21.7,35200.0,16.1947,16.1947,16.1277,16.1649,35200.0
2012-12-13 14:30:00,21.7,21.73,21.66,21.71,28800.0,16.1649,16.1873,16.1351,16.1724,28800.0
2012-12-13 15:00:00,21.72,21.74,21.68,21.72,37600.0,16.1798,16.1947,16.15,16.1798,37600.0
2012-12-13 15:30:00,21.71,21.8,21.71,21.77,168600.0,16.1724,16.2394,16.1724,16.2171,168600.0
2012-12-14 09:30:00,21.96,21.96,21.59,21.59,132200.0,16.3586,16.3586,16.083,16.083,132200.0
2012-12-14 10:00:00,21.59,21.61,21.5,21.55,215200.0,16.083,16.0979,16.016,16.0532,215200.0
2012-12-14 10:30:00,21.55,21.65,21.52,21.65,64800.0,16.0532,16.1277,16.0309,16.1277,64800.0
2012-12-14 11:00:00,21.64,21.65,21.49,21.5,101400.0,16.1202,16.1277,16.0085,16.016,101400.0
2012-12-14 11:30:00,21.5,21.52,21.43,21.52,114400.0,16.016,16.0309,15.9638,16.0309,114400.0
2012-12-14 12:00:00,21.51,21.61,21.51,21.61,149200.0,16.0234,16.0979,16.0234,16.0979,149200.0
2012-12-14 12:30:00,21.61,21.61,21.53,21.56,115800.0,16.0979,16.0979,16.0383,16.0607,115800.0
2012-12-14 13:00:00,21.57,21.59,21.56,21.59,24800.0,16.0681,16.083,16.0607,16.083,24800.0
2012-12-14 13:30:00,21.59,21.67,21.58,21.65,40600.0,16.083,16.1426,16.0756,16.1277,40600.0
2012-12-14 14:00:00,21.64,21.68,21.63,21.65,28800.0,16.1202,16.15,16.1128,16.1277,28800.0
2012-12-14 14:30:00,21.65,21.66,21.6,21.6,100200.0,16.1277,16.1351,16.0905,16.0905,100200.0
2012-12-14 15:00:00,21.6,21.63,21.58,21.6,75400.0,16.0905,16.1128,16.0756,16.0905,75400.0
2012-12-14 15:30:00,21.61,21.65,21.58,21.59,134400.0,16.0979,16.1277,16.0756,16.083,134400.0
2012-12-17 09:30:00,21.63,21.8,21.58,21.73,133800.0,16.1128,16.2394,16.0756,16.1873,133800.0
2012-12-17 10:00:00,21.73,21.77,21.68,21.7,86200.0,16.1873,16.2171,16.15,16.1649,86200.0
2012-12-17 10:30:00,21.72,21.77,21.71,21.72,72800.0,16.1798,16.2171,16.1724,16.1798,72800.0
2012-12-17 11:00:00,21.72,21.78,21.69,21.74,120000.0,16.1798,16.2245,16.1575,16.1947,120000.0
2012-12-17 11:30:00,21.74,21.78,21.7,21.75,118400.0,16.1947,16.2245,16.1649,16.2022,118400.0
2012-12-17 12:00:00,21.75,21.86,21.75,21.79,95000.0,16.2022,16.2841,16.2022,16.232,95000.0
2012-12-17 12:30:00,21.8,21.81,21.78,21.8,23400.0,16.2394,16.2469,16.2245,16.2394,23400.0
2012-12-17 13:00:00,21.79,21.8,21.71,21.72,70600.0,16.232,16.2394,16.1724,16.1798,70600.0
2012-12-17 13:30:00,21.71,21.72,21.62,21.68,114400.0,16.1724,16.1798,16.1053,16.15,114400.0
2012-12-17 14:00:00,21.68,21.74,21.68,21.72,48400.0,16.15,16.1947,16.15,16.1798,48400.0
2012-12-17 14:30:00,21.72,21.84,21.71,21.83,140400.0,16.1798,16.2692,16.1724,16.2618,140400.0
2012-12-17 15:00:00,21.83,21.9,21.81,21.88,116200.0,16.2618,16.3139,16.2469,16.299,116200.0
2012-12-17 15:30:00,21.88,22.03,21.86,22.0,350200.0,16.299,16.4108,16.2841,16.3884,350200.0
2012-12-18 09:30:00,22.02,22.16,21.94,22.06,116200.0,16.4033,16.5076,16.3437,16.4331,116200.0
2012-12-18 10:00:00,22.06,22.3,22.05,22.24,153400.0,16.4331,16.6119,16.4257,16.5672,153400.0
2012-12-18 10:30:00,22.25,22.34,22.24,22.33,155600.0,16.5747,16.6417,16.5672,16.6342,155600.0
2012-12-18 11:00:00,22.32,22.32,22.2,22.21,100000.0,16.6268,16.6268,16.5374,16.5449,100000.0
2012-12-18 11:30:00,22.22,22.22,22.11,22.14,74800.0,16.5523,16.5523,16.4704,16.4927,74800.0
2012-12-18 12:00:00,22.14,22.19,22.09,22.1,72200.0,16.4927,16.53,16.4555,16.4629,72200.0
2012-12-18 12:30:00,22.1,22.16,22.1,22.13,71000.0,16.4629,16.5076,16.4629,16.4853,71000.0
2012-12-18 13:00:00,22.13,22.15,22.07,22.09,69800.0,16.4853,16.5002,16.4406,16.4555,69800.0
2012-12-18 13:30:00,22.09,22.11,22.05,22.06,81200.0,16.4555,16.4704,16.4257,16.4331,81200.0
2012-12-18 14:00:00,22.07,22.09,22.05,22.07,91800.0,16.4406,16.4555,16.4257,16.4406,91800.0
2012-12-18 14:30:00,22.07,22.16,22.04,22.15,103200.0,16.4406,16.5076,16.4182,16.5002,103200.0
2012-12-18 15:00:00,22.15,22.29,22.15,22.28,182600.0,16.5002,16.6045,16.5002,16.597,182600.0
2012-12-18 15:30:00,22.28,22.4,22.27,22.38,442600.0,16.597,16.6864,16.5896,16.6715,442600.0
2012-12-19 09:30:00,22.35,22.42,22.32,22.41,451000.0,16.6491,16.7013,16.6268,16.6938,451000.0
2012-12-19 10:00:00,22.4,22.5,22.39,22.4,131600.0,16.6864,16.7609,16.6789,16.6864,131600.0
2012-12-19 10:30:00,22.42,22.48,22.37,22.43,139800.0,16.7013,16.746,16.664,16.7087,139800.0
2012-12-19 11:00:00,22.43,22.48,22.4,22.43,60400.0,16.7087,16.746,16.6864,16.7087,60400.0
2012-12-19 11:30:00,22.43,22.45,22.32,22.36,40800.0,16.7087,16.7236,16.6268,16.6566,40800.0
2012-12-19 12:00:00,22.36,22.39,22.31,22.34,65000.0,16.6566,16.6789,16.6194,16.6417,65000.0
2012-12-19 12:30:00,22.36,22.38,22.31,22.31,30000.0,16.6566,16.6715,16.6194,16.6194,30000.0
2012-12-19 13:00:00,22.32,22.38,22.27,22.33,59800.0,16.6268,16.6715,16.5896,16.6342,59800.0
2012-12-19 13:30:00,22.33,22.37,22.3,22.35,19600.0,16.6342,16.664,16.6119,16.6491,19600.0
2012-12-19 14:00:00,22.36,22.38,22.3,22.33,327200.0,16.6566,16.6715,16.6119,16.6342,327200.0
2012-12-19 14:30:00,22.34,22.35,22.28,22.28,76600.0,16.6417,16.6491,16.597,16.597,76600.0
2012-12-19 15:00:00,22.28,22.34,22.28,22.31,79800.0,16.597,16.6417,16.597,16.6194,79800.0
2012-12-19 15:30:00,22.31,22.36,22.27,22.3,215600.0,16.6194,16.6566,16.5896,16.6119,215600.0
2012-12-20 09:30:00,22.24,22.47,22.17,22.29,381800.0,16.5672,16.7385,16.5151,16.6045,381800.0
2012-12-20 10:00:00,22.3,22.36,22.21,22.26,353600.0,16.6119,16.6566,16.5449,16.5821,353600.0
2012-12-20 10:30:00,22.25,22.31,22.25,22.29,189800.0,16.5747,16.6194,16.5747,16.6045,189800.0
2012-12-20 11:00:00,22.29,22.32,22.25,22.25,270600.0,16.6045,16.6268,16.5747,16.5747,270600.0
2012-12-20 11:30:00,22.25,22.28,22.25,22.28,48000.0,16.5747,16.597,16.5747,16.597,48000.0
2012-12-20 12:00:00,22.28,22.28,22.22,22.22,90400.0,16.597,16.597,16.5523,16.5523,90400.0
2012-12-20 12:30:00,22.21,22.23,22.21,22.22,36600.0,16.5449,16.5598,16.5449,16.5523,36600.0
2012-12-20 13:00:00,22.22,22.22,22.17,22.2,68000.0,16.5523,16.5523,16.5151,16.5374,68000.0
2012-12-20 13:30:00,22.2,22.22,22.18,22.19,70400.0,16.5374,16.5523,16.5225,16.53,70400.0
2012-12-20 14:00:00,22.18,22.18,22.1,22.13,107800.0,16.5225,16.5225,16.4629,16.4853,107800.0
2012-12-20 14:30:00,22.13,22.25,22.13,22.23,143200.0,16.4853,16.5747,16.4853,16.5598,143200.0
2012-12-20 15:00:00,22.23,22.24,22.18,22.22,126200.0,16.5598,16.5672,16.5225,16.5523,126200.0
2012-12-20 15:30:00,22.21,22.22,22.15,22.21,822400.0,16.5449,16.5523,16.5002,16.5449,822400.0
2012-12-21 09:30:00,21.49,21.85,21.32,21.8,747800.0,16.0085,16.2767,15.8819,16.2394,747800.0
2012-12-21 10:00:00,21.8,21.91,21.68,21.78,194000.0,16.2394,16.3214,16.15,16.2245,194000.0
2012-12-21 10:30:00,21.78,21.8,21.63,21.65,143200.0,16.2245,16.2394,16.1128,16.1277,143200.0
2012-12-21 11:00:00,21.65,21.65,21.52,21.53,122800.0,16.1277,16.1277,16.0309,16.0383,122800.0
2012-12-21 11:30:00,21.52,21.52,21.4,21.45,133200.0,16.0309,16.0309,15.9415,15.9787,133200.0
2012-12-21 12:00:00,21.44,21.47,21.43,21.43,110400.0,15.9713,15.9936,15.9638,15.9638,110400.0
2012-12-21 12:30:00,21.43,21.48,21.42,21.48,109000.0,15.9638,16.0011,15.9564,16.0011,109000.0
2012-12-21 13:00:00,21.48,21.49,21.45,21.47,110400.0,16.0011,16.0085,15.9787,15.9936,110400.0
2012-12-21 13:30:00,21.47,21.47,21.41,21.43,153600.0,15.9936,15.9936,15.9489,15.9638,153600.0
2012-12-21 14:00:00,21.43,21.43,21.31,21.35,363600.0,15.9638,15.9638,15.8744,15.9042,363600.0
2012-12-21 14:30:00,21.35,21.36,21.34,21.36,257000.0,15.9042,15.9117,15.8968,15.9117,257000.0
2012-12-21 15:00:00,21.36,21.63,21.36,21.59,372800.0,15.9117,16.1128,15.9117,16.083,372800.0
2012-12-21 15:30:00,21.59,21.74,21.59,21.73,748000.0,16.083,16.1947,16.083,16.1873,748000.0
2012-12-24 09:30:00,21.67,21.89,21.67,21.82,107600.0,16.1426,16.3065,16.1426,16.2543,107600.0
2012-12-24 10:00:00,21.82,21.88,21.8,21.86,70200.0,16.2543,16.299,16.2394,16.2841,70200.0
2012-12-24 10:30:00,21.87,21.95,21.85,21.9,47000.0,16.2916,16.3512,16.2767,16.3139,47000.0
2012-12-24 11:00:00,21.9,21.91,21.84,21.84,39600.0,16.3139,16.3214,16.2692,16.2692,39600.0
2012-12-24 11:30:00,21.84,21.84,21.71,21.71,44200.0,16.2692,16.2692,16.1724,16.1724,44200.0
2012-12-24 12:00:00,21.7,21.73,21.68,21.7,35200.0,16.1649,16.1873,16.15,16.1649,35200.0
2012-12-24 12:30:00,21.7,21.74,21.68,21.71,76800.0,16.1649,16.1947,16.15,16.1724,76800.0
2012-12-26 09:30:00,21.73,21.75,21.49,21.5,75000.0,16.1873,16.2022,16.0085,16.016,75000.0
2012-12-26 10:00:00,21.5,21.58,21.49,21.57,82000.0,16.016,16.0756,16.0085,16.0681,82000.0
2012-12-26 10:30:00,21.57,21.57,21.5,21.5,41000.0,16.0681,16.0681,16.016,16.016,41000.0
2012-12-26 11:00:00,21.5,21.51,21.43,21.44,114200.0,16.016,16.0234,15.9638,15.9713,114200.0
2012-12-26 11:30:00,21.44,21.48,21.41,21.47,54000.0,15.9713,16.0011,15.9489,15.9936,54000.0
2012-12-26 12:00:00,21.48,21.5,21.45,21.48,44200.0,16.0011,16.016,15.9787,16.0011,44200.0
2012-12-26 12:30:00,21.49,21.52,21.45,21.49,53200.0,16.0085,16.0309,15.9787,16.0085,53200.0
2012-12-26 13:00:00,21.5,21.54,21.49,21.53,43000.0,16.016,16.0458,16.0085,16.0383,43000.0
2012-12-26 13:30:00,21.53,21.56,21.49,21.5,54200.0,16.0383,16.0607,16.0085,16.016,54200.0
2012-12-26 14:00:00,21.5,21.55,21.5,21.52,34800.0,16.016,16.0532,16.016,16.0309,34800.0
2012-12-26 14:30:00,21.51,21.56,21.5,21.52,51000.0,16.0234,16.0607,16.016,16.0309,51000.0
2012-12-26 15:00:00,21.52,21.55,21.5,21.52,77400.0,16.0309,16.0532,16.016,16.0309,77400.0
2012-12-26 15:30:00,21.52,21.53,21.48,21.5,277800.0,16.0309,16.0383,16.0011,16.016,277800.0
2012-12-27 09:30:00,21.54,21.56,21.32,21.33,86800.0,16.0458,16.0607,15.8819,15.8893,86800.0
2012-12-27 10:00:00,21.32,21.35,21.2,21.21,44200.0,15.8819,15.9042,15.7925,15.7999,44200.0
2012-12-27 10:30:00,21.21,21.26,21.11,21.21,107200.0,15.7999,15.8372,15.7254,15.7999,107200.0
2012-12-27 11:00:00,21.22,21.24,21.12,21.18,91000.0,15.8074,15.8223,15.7329,15.7776,91000.0
2012-12-27 11:30:00,21.18,21.2,21.13,21.15,53800.0,15.7776,15.7925,15.7403,15.7552,53800.0
2012-12-27 12:00:00,21.15,21.18,21.07,21.09,36800.0,15.7552,15.7776,15.6956,15.7105,36800.0
2012-12-27 12:30:00,21.08,21.09,21.01,21.03,68800.0,15.7031,15.7105,15.6509,15.6658,68800.0
2012-12-27 13:00:00,21.03,21.31,21.0,21.3,141800.0,15.6658,15.8744,15.6435,15.867,141800.0
2012-12-27 13:30:00,21.31,21.45,21.29,21.42,152200.0,15.8744,15.9787,15.8595,15.9564,152200.0
2012-12-27 14:00:00,21.42,21.45,21.36,21.43,101600.0,15.9564,15.9787,15.9117,15.9638,101600.0
2012-12-27 14:30:00,21.43,21.57,21.4,21.49,164000.0,15.9638,16.0681,15.9415,16.0085,164000.0
2012-12-27 15:00:00,21.49,21.67,21.47,21.66,185400.0,16.0085,16.1426,15.9936,16.1351,185400.0
2012-12-27 15:30:00,21.66,21.71,21.62,21.63,309400.0,16.1351,16.1724,16.1053,16.1128,309400.0
2012-12-28 09:30:00,21.5,21.5,21.32,21.36,87600.0,16.016,16.016,15.8819,15.9117,87600.0
2012-12-28 10:00:00,21.34,21.39,21.13,21.16,246200.0,15.8968,15.934,15.7403,15.7627,246200.0
2012-12-28 10:30:00,21.15,21.41,21.14,21.36,164000.0,15.7552,15.9489,15.7478,15.9117,164000.0
2012-12-28 11:00:00,21.36,21.36,21.28,21.29,67000.0,15.9117,15.9117,15.8521,15.8595,67000.0
2012-12-28 11:30:00,21.29,21.35,21.26,21.3,79400.0,15.8595,15.9042,15.8372,15.867,79400.0
2012-12-28 12:00:00,21.31,21.4,21.3,21.4,73200.0,15.8744,15.9415,15.867,15.9415,73200.0
2012-12-28 12:30:00,21.4,21.49,21.4,21.48,81200.0,15.9415,16.0085,15.9415,16.0011,81200.0
2012-12-28 13:00:00,21.48,21.6,21.48,21.6,56000.0,16.0011,16.0905,16.0011,16.0905,56000.0
2012-12-28 13:30:00,21.6,21.61,21.55,21.58,66200.0,16.0905,16.0979,16.0532,16.0756,66200.0
2012-12-28 14:00:00,21.58,21.58,21.47,21.48,111800.0,16.0756,16.0756,15.9936,16.0011,111800.0
2012-12-28 14:30:00,21.49,21.54,21.44,21.52,72800.0,16.0085,16.0458,15.9713,16.0309,72800.0
2012-12-28 15:00:00,21.51,21.57,21.5,21.5,99200.0,16.0234,16.0681,16.016,16.016,99200.0
2012-12-28 15:30:00,21.51,21.52,21.32,21.35,604200.0,16.0234,16.0309,15.8819,15.9042,604200.0
2012-12-31 09:30:00,21.36,21.55,21.31,21.43,92400.0,15.9117,16.0532,15.8744,15.9638,92400.0
2012-12-31 10:00:00,21.47,21.53,21.43,21.47,130200.0,15.9936,16.0383,15.9638,15.9936,130200.0
2012-12-31 10:30:00,21.47,21.49,21.43,21.47,56000.0,15.9936,16.0085,15.9638,15.9936,56000.0
2012-12-31 11:00:00,21.49,21.52,21.42,21.43,100000.0,16.0085,16.0309,15.9564,15.9638,100000.0
2012-12-31 11:30:00,21.43,21.5,21.43,21.47,38400.0,15.9638,16.016,15.9638,15.9936,38400.0
2012-12-31 12:00:00,21.48,21.5,21.47,21.48,48600.0,16.0011,16.016,15.9936,16.0011,48600.0
2012-12-31 12:30:00,21.48,21.61,21.46,21.55,143600.0,16.0011,16.0979,15.9862,16.0532,143600.0
2012-12-31 13:00:00,21.55,21.71,21.54,21.71,141200.0,16.0532,16.1724,16.0458,16.1724,141200.0
2012-12-31 13:30:00,21.71,21.83,21.6,21.61,103400.0,16.1724,16.2618,16.0905,16.0979,103400.0
2012-12-31 14:00:00,21.61,21.65,21.58,21.65,74800.0,16.0979,16.1277,16.0756,16.1277,74800.0
2012-12-31 14:30:00,21.66,21.83,21.6,21.83,203000.0,16.1351,16.2618,16.0905,16.2618,203000.0
2012-12-31 15:00:00,21.83,21.88,21.67,21.68,249000.0,16.2618,16.299,16.1426,16.15,249000.0
2012-12-31 15:30:00,21.68,21.95,21.68,21.88,473600.0,16.15,16.3512,16.15,16.299,473600.0
2013-01-02 09:30:00,22.5,22.88,22.45,22.52,935600.0,16.7609,17.044,16.7236,16.7758,935600.0
2013-01-02 10:00:00,22.53,22.54,22.28,22.31,424600.0,16.7832,16.7907,16.597,16.6194,424600.0
2013-01-02 10:30:00,22.31,22.36,22.18,22.18,206800.0,16.6194,16.6566,16.5225,16.5225,206800.0
2013-01-02 11:00:00,22.2,22.23,22.09,22.15,205800.0,16.5374,16.5598,16.4555,16.5002,205800.0
2013-01-02 11:30:00,22.15,22.25,22.11,22.23,87400.0,16.5002,16.5747,16.4704,16.5598,87400.0
2013-01-02 12:00:00,22.23,22.24,22.16,22.22,132400.0,16.5598,16.5672,16.5076,16.5523,132400.0
2013-01-02 12:30:00,22.23,22.28,22.17,22.22,132600.0,16.5598,16.597,16.5151,16.5523,132600.0
2013-01-02 13:00:00,22.23,22.3,22.22,22.28,82600.0,16.5598,16.6119,16.5523,16.597,82600.0
2013-01-02 13:30:00,22.28,22.41,22.25,22.39,181400.0,16.597,16.6938,16.5747,16.6789,181400.0
2013-01-02 14:00:00,22.39,22.49,22.38,22.49,125600.0,16.6789,16.7534,16.6715,16.7534,125600.0
2013-01-02 14:30:00,22.49,22.61,22.46,22.61,253200.0,16.7534,16.8428,16.7311,16.8428,253200.0
2013-01-02 15:00:00,22.61,22.71,22.58,22.68,472000.0,16.8428,16.9173,16.8205,16.895,472000.0
2013-01-02 15:30:00,22.68,22.73,22.63,22.73,726600.0,16.895,16.9322,16.8577,16.9322,726600.0
2013-01-03 09:30:00,22.81,22.98,22.81,22.95,259200.0,16.9918,17.1185,16.9918,17.0961,259200.0
2013-01-03 10:00:00,22.95,23.1,22.88,23.09,170600.0,17.0961,17.2078,17.044,17.2004,170600.0
2013-01-03 10:30:00,23.1,23.13,22.99,23.0,165800.0,17.2078,17.2302,17.1259,17.1334,165800.0
2013-01-03 11:00:00,22.99,23.13,22.96,23.09,392600.0,17.1259,17.2302,17.1036,17.2004,392600.0
2013-01-03 11:30:00,23.09,23.14,23.06,23.07,114000.0,17.2004,17.2376,17.178,17.1855,114000.0
2013-01-03 12:00:00,23.07,23.13,23.07,23.13,103200.0,17.1855,17.2302,17.1855,17.2302,103200.0
2013-01-03 12:30:00,23.12,23.12,23.0,23.0,114400.0,17.2227,17.2227,17.1334,17.1334,114400.0
2013-01-03 13:00:00,23.01,23.05,23.0,23.05,83800.0,17.1408,17.1706,17.1334,17.1706,83800.0
2013-01-03 13:30:00,23.05,23.12,23.05,23.11,79600.0,17.1706,17.2227,17.1706,17.2153,79600.0
2013-01-03 14:00:00,23.1,23.11,23.0,23.03,121600.0,17.2078,17.2153,17.1334,17.1557,121600.0
2013-01-03 14:30:00,23.03,23.03,22.93,22.96,109000.0,17.1557,17.1557,17.0812,17.1036,109000.0
2013-01-03 15:00:00,22.96,22.96,22.81,22.83,206400.0,17.1036,17.1036,16.9918,17.0067,206400.0
2013-01-03 15:30:00,22.83,22.83,22.75,22.83,518600.0,17.0067,17.0067,16.9471,17.0067,518600.0
2013-01-04 09:30:00,22.93,23.08,22.88,23.08,137400.0,17.0812,17.1929,17.044,17.1929,137400.0
2013-01-04 10:00:00,23.08,23.18,23.06,23.11,119400.0,17.1929,17.2674,17.178,17.2153,119400.0
2013-01-04 10:30:00,23.13,23.15,23.06,23.09,218800.0,17.2302,17.2451,17.178,17.2004,218800.0
2013-01-04 11:00:00,23.09,23.25,23.09,23.2,181400.0,17.2004,17.3196,17.2004,17.2823,181400.0
2013-01-04 11:30:00,23.2,23.2,23.1,23.1,69000.0,17.2823,17.2823,17.2078,17.2078,69000.0
2013-01-04 12:00:00,23.11,23.16,23.07,23.11,124800.0,17.2153,17.2525,17.1855,17.2153,124800.0
2013-01-04 12:30:00,23.11,23.11,23.02,23.06,103400.0,17.2153,17.2153,17.1482,17.178,103400.0
2013-01-04 13:00:00,23.04,23.05,23.02,23.04,85200.0,17.1631,17.1706,17.1482,17.1631,85200.0
2013-01-04 13:30:00,23.04,23.16,23.02,23.15,146600.0,17.1631,17.2525,17.1482,17.2451,146600.0
2013-01-04 14:00:00,23.16,23.18,23.09,23.13,120400.0,17.2525,17.2674,17.2004,17.2302,120400.0
2013-01-04 14:30:00,23.13,23.19,23.13,23.18,137400.0,17.2302,17.2749,17.2302,17.2674,137400.0
2013-01-04 15:00:00,23.18,23.18,23.14,23.17,165200.0,17.2674,17.2674,17.2376,17.26,165200.0
2013-01-04 15:30:00,23.17,23.24,23.17,23.19,365800.0,17.26,17.3121,17.26,17.2749,365800.0
2013-01-07 09:30:00,23.15,23.15,22.71,22.74,241200.0,17.2451,17.2451,16.9173,16.9397,241200.0
2013-01-07 10:00:00,22.76,22.88,22.72,22.86,111600.0,16.9546,17.044,16.9248,17.0291,111600.0
2013-01-07 10:30:00,22.89,22.93,22.78,22.8,86400.0,17.0514,17.0812,16.9695,16.9844,86400.0
2013-01-07 11:00:00,22.81,22.85,22.75,22.75,60600.0,16.9918,17.0216,16.9471,16.9471,60600.0
2013-01-07 11:30:00,22.75,22.76,22.71,22.72,67000.0,16.9471,16.9546,16.9173,16.9248,67000.0
2013-01-07 12:00:00,22.71,22.71,22.66,22.68,80600.0,16.9173,16.9173,16.8801,16.895,80600.0
2013-01-07 12:30:00,22.68,22.69,22.66,22.66,48400.0,16.895,16.9024,16.8801,16.8801,48400.0
2013-01-07 13:00:00,22.66,22.71,22.65,22.67,62400.0,16.8801,16.9173,16.8726,16.8875,62400.0
2013-01-07 13:30:00,22.67,22.68,22.65,22.66,49600.0,16.8875,16.895,16.8726,16.8801,49600.0
2013-01-07 14:00:00,22.66,22.71,22.64,22.67,92000.0,16.8801,16.9173,16.8652,16.8875,92000.0
2013-01-07 14:30:00,22.67,22.75,22.67,22.75,107000.0,16.8875,16.9471,16.8875,16.9471,107000.0
2013-01-07 15:00:00,22.75,22.88,22.75,22.86,97400.0,16.9471,17.044,16.9471,17.0291,97400.0
2013-01-07 15:30:00,22.86,22.86,22.75,22.79,331400.0,17.0291,17.0291,16.9471,16.9769,331400.0
2013-01-08 09:30:00,22.78,23.02,22.76,22.89,125200.0,16.9695,17.1482,16.9546,17.0514,125200.0
2013-01-08 10:00:00,22.89,22.96,22.81,22.94,106600.0,17.0514,17.1036,16.9918,17.0887,106600.0
2013-01-08 10:30:00,22.93,22.93,22.81,22.81,67400.0,17.0812,17.0812,16.9918,16.9918,67400.0
2013-01-08 11:00:00,22.81,22.81,22.71,22.77,84800.0,16.9918,16.9918,16.9173,16.962,84800.0
2013-01-08 11:30:00,22.78,22.99,22.78,22.99,92000.0,16.9695,17.1259,16.9695,17.1259,92000.0
2013-01-08 12:00:00,22.99,23.06,22.99,23.04,111400.0,17.1259,17.178,17.1259,17.1631,111400.0
2013-01-08 12:30:00,23.04,23.04,22.99,23.01,69600.0,17.1631,17.1631,17.1259,17.1408,69600.0
2013-01-08 13:00:00,23.01,23.07,23.01,23.06,82800.0,17.1408,17.1855,17.1408,17.178,82800.0
2013-01-08 13:30:00,23.06,23.1,23.01,23.1,112600.0,17.178,17.2078,17.1408,17.2078,112600.0
2013-01-08 14:00:00,23.1,23.11,23.04,23.04,119200.0,17.2078,17.2153,17.1631,17.1631,119200.0
2013-01-08 14:30:00,23.04,23.05,22.99,22.99,96000.0,17.1631,17.1706,17.1259,17.1259,96000.0
2013-01-08 15:00:00,22.99,23.0,22.96,22.96,213000.0,17.1259,17.1334,17.1036,17.1036,213000.0
2013-01-08 15:30:00,22.96,23.02,22.93,23.02,434600.0,17.1036,17.1482,17.0812,17.1482,434600.0
2013-01-09 09:30:00,23.1,23.11,22.94,23.0,78000.0,17.2078,17.2153,17.0887,17.1334,78000.0
2013-01-09 10:00:00,23.01,23.02,22.89,22.92,58800.0,17.1408,17.1482,17.0514,17.0738,58800.0
2013-01-09 10:30:00,22.92,22.92,22.85,22.88,68200.0,17.0738,17.0738,17.0216,17.044,68200.0
2013-01-09 11:00:00,22.88,23.0,22.88,22.95,82600.0,17.044,17.1334,17.044,17.0961,82600.0
2013-01-09 11:30:00,22.95,22.97,22.92,22.95,34600.0,17.0961,17.111,17.0738,17.0961,34600.0
2013-01-09 12:00:00,22.95,22.97,22.92,22.95,57400.0,17.0961,17.111,17.0738,17.0961,57400.0
2013-01-09 12:30:00,22.95,22.96,22.9,22.93,30600.0,17.0961,17.1036,17.0589,17.0812,30600.0
2013-01-09 13:00:00,22.93,22.93,22.9,22.93,41400.0,17.0812,17.0812,17.0589,17.0812,41400.0
2013-01-09 13:30:00,22.93,22.96,22.91,22.95,59200.0,17.0812,17.1036,17.0663,17.0961,59200.0
2013-01-09 14:00:00,22.95,22.96,22.92,22.93,100000.0,17.0961,17.1036,17.0738,17.0812,100000.0
2013-01-09 14:30:00,22.93,22.94,22.89,22.9,133600.0,17.0812,17.0887,17.0514,17.0589,133600.0
2013-01-09 15:00:00,22.89,22.9,22.84,22.88,149000.0,17.0514,17.0589,17.0142,17.044,149000.0
2013-01-09 15:30:00,22.88,22.88,22.84,22.87,248200.0,17.044,17.044,17.0142,17.0365,248200.0
2013-01-10 09:30:00,22.95,22.95,22.79,22.94,130000.0,17.0961,17.0961,16.9769,17.0887,130000.0
2013-01-10 10:00:00,22.93,22.96,22.86,22.9,81200.0,17.0812,17.1036,17.0291,17.0589,81200.0
2013-01-10 10:30:00,22.9,22.9,22.78,22.82,75400.0,17.0589,17.0589,16.9695,16.9993,75400.0
2013-01-10 11:00:00,22.8,22.83,22.73,22.82,162400.0,16.9844,17.0067,16.9322,16.9993,162400.0
2013-01-10 11:30:00,22.82,22.92,22.8,22.89,92800.0,16.9993,17.0738,16.9844,17.0514,92800.0
2013-01-10 12:00:00,22.88,22.93,22.83,22.91,78200.0,17.044,17.0812,17.0067,17.0663,78200.0
2013-01-10 12:30:00,22.93,22.98,22.93,22.96,83000.0,17.0812,17.1185,17.0812,17.1036,83000.0
2013-01-10 13:00:00,22.97,23.03,22.91,22.92,128600.0,17.111,17.1557,17.0663,17.0738,128600.0
2013-01-10 13:30:00,22.9,22.97,22.86,22.95,74400.0,17.0589,17.111,17.0291,17.0961,74400.0
2013-01-10 14:00:00,22.93,22.98,22.92,22.96,142200.0,17.0812,17.1185,17.0738,17.1036,142200.0
2013-01-10 14:30:00,22.96,23.02,22.95,23.0,102200.0,17.1036,17.1482,17.0961,17.1334,102200.0
2013-01-10 15:00:00,22.99,23.0,22.94,22.98,106800.0,17.1259,17.1334,17.0887,17.1185,106800.0
2013-01-10 15:30:00,22.98,23.01,22.93,22.97,355000.0,17.1185,17.1408,17.0812,17.111,355000.0
2013-01-11 09:30:00,23.0,23.08,22.97,23.02,98400.0,17.1334,17.1929,17.111,17.1482,98400.0
2013-01-11 10:00:00,23.02,23.06,22.98,23.03,61400.0,17.1482,17.178,17.1185,17.1557,61400.0
2013-01-11 10:30:00,23.03,23.16,23.03,23.15,86800.0,17.1557,17.2525,17.1557,17.2451,86800.0
2013-01-11 11:00:00,23.15,23.15,23.02,23.03,79200.0,17.2451,17.2451,17.1482,17.1557,79200.0
2013-01-11 11:30:00,23.03,23.15,23.02,23.15,54000.0,17.1557,17.2451,17.1482,17.2451,54000.0
2013-01-11 12:00:00,23.15,23.16,23.08,23.08,48600.0,17.2451,17.2525,17.1929,17.1929,48600.0
2013-01-11 12:30:00,23.07,23.08,23.04,23.06,62000.0,17.1855,17.1929,17.1631,17.178,62000.0
2013-01-11 13:00:00,23.07,23.09,23.06,23.06,107600.0,17.1855,17.2004,17.178,17.178,107600.0
2013-01-11 13:30:00,23.07,23.08,23.03,23.05,55400.0,17.1855,17.1929,17.1557,17.1706,55400.0
2013-01-11 14:00:00,23.05,23.08,23.04,23.07,61400.0,17.1706,17.1929,17.1631,17.1855,61400.0
2013-01-11 14:30:00,23.07,23.14,23.07,23.14,118800.0,17.1855,17.2376,17.1855,17.2376,118800.0
2013-01-11 15:00:00,23.14,23.17,23.09,23.11,112200.0,17.2376,17.26,17.2004,17.2153,112200.0
2013-01-11 15:30:00,23.11,23.17,23.07,23.16,263800.0,17.2153,17.26,17.1855,17.2525,263800.0
2013-01-14 09:30:00,23.22,23.46,23.22,23.34,138200.0,17.2972,17.476,17.2972,17.3866,138200.0
2013-01-14 10:00:00,23.35,23.36,23.18,23.18,51000.0,17.3941,17.4015,17.2674,17.2674,51000.0
2013-01-14 10:30:00,23.22,23.3,23.21,23.21,50200.0,17.2972,17.3568,17.2898,17.2898,50200.0
2013-01-14 11:00:00,23.2,23.31,23.2,23.28,63200.0,17.2823,17.3643,17.2823,17.3419,63200.0
2013-01-14 11:30:00,23.29,23.32,23.18,23.32,97000.0,17.3494,17.3717,17.2674,17.3717,97000.0
2013-01-14 12:00:00,23.32,23.32,23.19,23.2,23000.0,17.3717,17.3717,17.2749,17.2823,23000.0
2013-01-14 12:30:00,23.21,23.23,23.21,23.22,15400.0,17.2898,17.3047,17.2898,17.2972,15400.0
2013-01-14 13:00:00,23.22,23.22,23.15,23.15,33800.0,17.2972,17.2972,17.2451,17.2451,33800.0
2013-01-14 13:30:00,23.15,23.16,23.1,23.1,68400.0,17.2451,17.2525,17.2078,17.2078,68400.0
2013-01-14 14:00:00,23.1,23.14,23.09,23.1,73400.0,17.2078,17.2376,17.2004,17.2078,73400.0
2013-01-14 14:30:00,23.11,23.22,23.11,23.17,135800.0,17.2153,17.2972,17.2153,17.26,135800.0
2013-01-14 15:00:00,23.18,23.23,23.17,23.22,60600.0,17.2674,17.3047,17.26,17.2972,60600.0
2013-01-14 15:30:00,23.22,23.23,23.15,23.22,272600.0,17.2972,17.3047,17.2451,17.2972,272600.0
2013-01-15 09:30:00,23.07,23.52,23.07,23.49,120600.0,17.1855,17.5207,17.1855,17.4984,120600.0
2013-01-15 10:00:00,23.51,23.57,23.48,23.55,109000.0,17.5133,17.558,17.4909,17.5431,109000.0
2013-01-15 10:30:00,23.55,23.59,23.5,23.51,207800.0,17.5431,17.5729,17.5058,17.5133,207800.0
2013-01-15 11:00:00,23.51,23.51,23.43,23.44,316600.0,17.5133,17.5133,17.4537,17.4611,316600.0
2013-01-15 11:30:00,23.43,23.48,23.4,23.41,76200.0,17.4537,17.4909,17.4313,17.4388,76200.0
2013-01-15 12:00:00,23.42,23.54,23.42,23.53,66400.0,17.4462,17.5356,17.4462,17.5282,66400.0
2013-01-15 12:30:00,23.53,23.68,23.52,23.6,53800.0,17.5282,17.6399,17.5207,17.5803,53800.0
2013-01-15 13:00:00,23.6,23.6,23.44,23.45,276200.0,17.5803,17.5803,17.4611,17.4686,276200.0
2013-01-15 13:30:00,23.45,23.45,23.28,23.31,228800.0,17.4686,17.4686,17.3419,17.3643,228800.0
2013-01-15 14:00:00,23.3,23.36,23.29,23.36,143200.0,17.3568,17.4015,17.3494,17.4015,143200.0
2013-01-15 14:30:00,23.36,23.5,23.36,23.5,63000.0,17.4015,17.5058,17.4015,17.5058,63000.0
2013-01-15 15:00:00,23.5,23.58,23.48,23.58,180200.0,17.5058,17.5654,17.4909,17.5654,180200.0
2013-01-15 15:30:00,23.59,23.7,23.58,23.66,345800.0,17.5729,17.6548,17.5654,17.625,345800.0
2013-01-16 09:30:00,23.55,23.62,23.51,23.55,51000.0,17.5431,17.5952,17.5133,17.5431,51000.0
2013-01-16 10:00:00,23.55,23.66,23.37,23.64,274800.0,17.5431,17.625,17.409,17.6101,274800.0
2013-01-16 10:30:00,23.63,23.65,23.57,23.57,136600.0,17.6027,17.6176,17.558,17.558,136600.0
2013-01-16 11:00:00,23.56,23.64,23.54,23.64,121600.0,17.5505,17.6101,17.5356,17.6101,121600.0
2013-01-16 11:30:00,23.63,23.68,23.62,23.64,123800.0,17.6027,17.6399,17.5952,17.6101,123800.0
2013-01-16 12:00:00,23.65,23.68,23.64,23.64,116000.0,17.6176,17.6399,17.6101,17.6101,116000.0
2013-01-16 12:30:00,23.63,23.64,23.6,23.64,44800.0,17.6027,17.6101,17.5803,17.6101,44800.0
2013-01-16 13:00:00,23.63,23.68,23.61,23.68,89800.0,17.6027,17.6399,17.5878,17.6399,89800.0
2013-01-16 13:30:00,23.68,23.72,23.62,23.63,171600.0,17.6399,17.6697,17.5952,17.6027,171600.0
2013-01-16 14:00:00,23.63,23.68,23.61,23.64,67600.0,17.6027,17.6399,17.5878,17.6101,67600.0
2013-01-16 14:30:00,23.64,23.73,23.62,23.71,354200.0,17.6101,17.6771,17.5952,17.6623,354200.0
2013-01-16 15:00:00,23.71,23.73,23.61,23.62,393200.0,17.6623,17.6771,17.5878,17.5952,393200.0
2013-01-16 15:30:00,23.62,23.63,23.49,23.56,944600.0,17.5952,17.6027,17.4984,17.5505,944600.0
2013-01-17 09:30:00,22.58,22.74,21.83,22.2,2835200.0,16.8205,16.9397,16.2618,16.5374,2835200.0
2013-01-17 10:00:00,22.21,22.43,22.06,22.33,1257000.0,16.5449,16.7087,16.4331,16.6342,1257000.0
2013-01-17 10:30:00,22.34,22.4,22.18,22.23,532400.0,16.6417,16.6864,16.5225,16.5598,532400.0
2013-01-17 11:00:00,22.22,22.26,22.16,22.25,292400.0,16.5523,16.5821,16.5076,16.5747,292400.0
2013-01-17 11:30:00,22.25,22.42,22.25,22.35,278000.0,16.5747,16.7013,16.5747,16.6491,278000.0
2013-01-17 12:00:00,22.34,22.35,22.24,22.25,151600.0,16.6417,16.6491,16.5672,16.5747,151600.0
2013-01-17 12:30:00,22.24,22.3,22.18,22.25,778000.0,16.5672,16.6119,16.5225,16.5747,778000.0
2013-01-17 13:00:00,22.25,22.26,22.08,22.08,613800.0,16.5747,16.5821,16.448,16.448,613800.0
2013-01-17 13:30:00,22.09,22.13,22.03,22.04,283600.0,16.4555,16.4853,16.4108,16.4182,283600.0
2013-01-17 14:00:00,22.04,22.24,22.04,22.21,320600.0,16.4182,16.5672,16.4182,16.5449,320600.0
2013-01-17 14:30:00,22.21,22.43,22.21,22.32,338400.0,16.5449,16.7087,16.5449,16.6268,338400.0
2013-01-17 15:00:00,22.32,22.43,22.28,22.42,385400.0,16.6268,16.7087,16.597,16.7013,385400.0
2013-01-17 15:30:00,22.42,22.44,22.34,22.35,920200.0,16.7013,16.7162,16.6417,16.6491,920200.0
2013-01-18 09:30:00,22.35,22.37,22.07,22.22,375000.0,16.6491,16.664,16.4406,16.5523,375000.0
2013-01-18 10:00:00,22.22,22.28,22.17,22.24,298400.0,16.5523,16.597,16.5151,16.5672,298400.0
2013-01-18 10:30:00,22.24,22.25,22.15,22.18,215600.0,16.5672,16.5747,16.5002,16.5225,215600.0
2013-01-18 11:00:00,22.18,22.2,22.08,22.08,118800.0,16.5225,16.5374,16.448,16.448,118800.0
2013-01-18 11:30:00,22.08,22.23,22.05,22.22,281200.0,16.448,16.5598,16.4257,16.5523,281200.0
2013-01-18 12:00:00,22.22,22.22,22.02,22.02,101000.0,16.5523,16.5523,16.4033,16.4033,101000.0
2013-01-18 12:30:00,22.03,22.2,22.03,22.17,135200.0,16.4108,16.5374,16.4108,16.5151,135200.0
2013-01-18 13:00:00,22.16,22.2,22.12,22.16,156400.0,16.5076,16.5374,16.4778,16.5076,156400.0
2013-01-18 13:30:00,22.16,22.17,22.09,22.09,97800.0,16.5076,16.5151,16.4555,16.4555,97800.0
2013-01-18 14:00:00,22.1,22.17,22.07,22.15,154600.0,16.4629,16.5151,16.4406,16.5002,154600.0
2013-01-18 14:30:00,22.15,22.18,22.12,22.15,235200.0,16.5002,16.5225,16.4778,16.5002,235200.0
2013-01-18 15:00:00,22.15,22.26,22.15,22.2,360400.0,16.5002,16.5821,16.5002,16.5374,360400.0
2013-01-18 15:30:00,22.21,22.34,22.16,22.28,863600.0,16.5449,16.6417,16.5076,16.597,863600.0
2013-01-22 09:30:00,22.31,22.35,22.22,22.27,161000.0,16.6194,16.6491,16.5523,16.5896,161000.0
2013-01-22 10:00:00,22.26,22.26,22.1,22.15,206800.0,16.5821,16.5821,16.4629,16.5002,206800.0
2013-01-22 10:30:00,22.15,22.15,22.14,22.14,94200.0,16.5002,16.5002,16.4927,16.4927,94200.0
2013-01-22 11:00:00,22.14,22.15,22.09,22.13,117000.0,16.4927,16.5002,16.4555,16.4853,117000.0
2013-01-22 11:30:00,22.13,22.14,22.1,22.13,91000.0,16.4853,16.4927,16.4629,16.4853,91000.0
2013-01-22 12:00:00,22.14,22.18,22.14,22.18,91600.0,16.4927,16.5225,16.4927,16.5225,91600.0
2013-01-22 12:30:00,22.18,22.2,22.15,22.16,60800.0,16.5225,16.5374,16.5002,16.5076,60800.0
2013-01-22 13:00:00,22.16,22.24,22.16,22.21,95200.0,16.5076,16.5672,16.5076,16.5449,95200.0
2013-01-22 13:30:00,22.21,22.21,22.12,22.12,166400.0,16.5449,16.5449,16.4778,16.4778,166400.0
2013-01-22 14:00:00,22.13,22.14,22.1,22.11,134200.0,16.4853,16.4927,16.4629,16.4704,134200.0
2013-01-22 14:30:00,22.11,22.15,22.11,22.12,145400.0,16.4704,16.5002,16.4704,16.4778,145400.0
2013-01-22 15:00:00,22.12,22.14,22.09,22.09,191600.0,16.4778,16.4927,16.4555,16.4555,191600.0
2013-01-22 15:30:00,22.09,22.14,22.08,22.11,449400.0,16.4555,16.4927,16.448,16.4704,449400.0
2013-01-23 09:30:00,22.03,22.07,21.96,22.0,207400.0,16.4932,16.5232,16.4408,16.4708,207400.0
2013-01-23 10:00:00,22.0,22.03,21.92,21.92,119800.0,16.4708,16.4932,16.4109,16.4109,119800.0
2013-01-23 10:30:00,21.92,21.99,21.88,21.97,108400.0,16.4109,16.4633,16.3809,16.4483,108400.0
2013-01-23 11:00:00,21.97,22.03,21.96,21.96,43000.0,16.4483,16.4932,16.4408,16.4408,43000.0
2013-01-23 11:30:00,21.96,21.98,21.93,21.93,76800.0,16.4408,16.4558,16.4184,16.4184,76800.0
2013-01-23 12:00:00,21.93,21.95,21.92,21.93,65400.0,16.4184,16.4333,16.4109,16.4184,65400.0
2013-01-23 12:30:00,21.93,21.95,21.92,21.94,44200.0,16.4184,16.4333,16.4109,16.4259,44200.0
2013-01-23 13:00:00,21.95,21.95,21.92,21.93,57000.0,16.4333,16.4333,16.4109,16.4184,57000.0
2013-01-23 13:30:00,21.92,21.96,21.9,21.94,119800.0,16.4109,16.4408,16.3959,16.4259,119800.0
2013-01-23 14:00:00,21.94,21.96,21.91,21.95,67200.0,16.4259,16.4408,16.4034,16.4333,67200.0
2013-01-23 14:30:00,21.95,21.96,21.91,21.91,137200.0,16.4333,16.4408,16.4034,16.4034,137200.0
2013-01-23 15:00:00,21.92,21.92,21.82,21.85,235200.0,16.4109,16.4109,16.336,16.3585,235200.0
2013-01-23 15:30:00,21.85,21.9,21.85,21.89,307800.0,16.3585,16.3959,16.3585,16.3884,307800.0
2013-01-24 09:30:00,21.97,22.37,21.94,22.36,332200.0,16.4483,16.7478,16.4259,16.7403,332200.0
2013-01-24 10:00:00,22.36,22.36,22.1,22.14,316200.0,16.7403,16.7403,16.5456,16.5756,316200.0
2013-01-24 10:30:00,22.14,22.26,22.13,22.25,305200.0,16.5756,16.6654,16.5681,16.6579,305200.0
2013-01-24 11:00:00,22.25,22.36,22.25,22.35,64000.0,16.6579,16.7403,16.6579,16.7328,64000.0
2013-01-24 11:30:00,22.35,22.45,22.35,22.41,155000.0,16.7328,16.8077,16.7328,16.7777,155000.0
2013-01-24 12:00:00,22.41,22.43,22.3,22.3,63600.0,16.7777,16.7927,16.6954,16.6954,63600.0
2013-01-24 12:30:00,22.29,22.29,22.18,22.18,442800.0,16.6879,16.6879,16.6055,16.6055,442800.0
2013-01-24 13:00:00,22.18,22.2,22.17,22.2,43200.0,16.6055,16.6205,16.5981,16.6205,43200.0
2013-01-24 13:30:00,22.19,22.21,22.03,22.1,72800.0,16.613,16.628,16.4932,16.5456,72800.0
2013-01-24 14:00:00,22.1,22.11,22.07,22.11,75200.0,16.5456,16.5531,16.5232,16.5531,75200.0
2013-01-24 14:30:00,22.11,22.17,22.11,22.16,74200.0,16.5531,16.5981,16.5531,16.5906,74200.0
2013-01-24 15:00:00,22.16,22.25,22.16,22.25,208400.0,16.5906,16.6579,16.5906,16.6579,208400.0
2013-01-24 15:30:00,22.25,22.31,22.22,22.23,274200.0,16.6579,16.7029,16.6355,16.643,274200.0
2013-01-25 09:30:00,22.36,22.55,22.27,22.54,212400.0,16.7403,16.8825,16.6729,16.8751,212400.0
2013-01-25 10:00:00,22.54,22.74,22.47,22.63,314200.0,16.8751,17.0248,16.8227,16.9424,314200.0
2013-01-25 10:30:00,22.63,22.7,22.6,22.69,159200.0,16.9424,16.9948,16.92,16.9874,159200.0
2013-01-25 11:00:00,22.69,22.79,22.68,22.79,155400.0,16.9874,17.0622,16.9799,17.0622,155400.0
2013-01-25 11:30:00,22.79,22.82,22.75,22.81,107200.0,17.0622,17.0847,17.0323,17.0772,107200.0
2013-01-25 12:00:00,22.8,22.9,22.8,22.9,86600.0,17.0697,17.1446,17.0697,17.1446,86600.0
2013-01-25 12:30:00,22.9,22.96,22.89,22.92,110400.0,17.1446,17.1895,17.1371,17.1596,110400.0
2013-01-25 13:00:00,22.93,22.94,22.9,22.94,114600.0,17.167,17.1745,17.1446,17.1745,114600.0
2013-01-25 13:30:00,22.94,23.0,22.93,23.0,157200.0,17.1745,17.2194,17.167,17.2194,157200.0
2013-01-25 14:00:00,23.0,23.0,22.96,22.99,71400.0,17.2194,17.2194,17.1895,17.212,71400.0
2013-01-25 14:30:00,23.0,23.0,22.95,22.96,95800.0,17.2194,17.2194,17.182,17.1895,95800.0
2013-01-25 15:00:00,22.96,22.96,22.7,22.7,606000.0,17.1895,17.1895,16.9948,16.9948,606000.0
2013-01-25 15:30:00,22.71,22.73,22.45,22.61,932800.0,17.0023,17.0173,16.8077,16.9275,932800.0
2013-01-28 09:30:00,22.61,22.63,22.4,22.5,103800.0,16.9275,16.9424,16.7702,16.8451,103800.0
2013-01-28 10:00:00,22.5,22.5,22.19,22.44,164600.0,16.8451,16.8451,16.613,16.8002,164600.0
2013-01-28 10:30:00,22.43,22.46,22.31,22.37,57400.0,16.7927,16.8152,16.7029,16.7478,57400.0
2013-01-28 11:00:00,22.39,22.45,22.38,22.45,66000.0,16.7628,16.8077,16.7553,16.8077,66000.0
2013-01-28 11:30:00,22.45,22.51,22.43,22.47,53600.0,16.8077,16.8526,16.7927,16.8227,53600.0
2013-01-28 12:00:00,22.48,22.51,22.42,22.44,39800.0,16.8301,16.8526,16.7852,16.8002,39800.0
2013-01-28 12:30:00,22.45,22.48,22.43,22.47,24200.0,16.8077,16.8301,16.7927,16.8227,24200.0
2013-01-28 13:00:00,22.47,22.47,22.41,22.43,22600.0,16.8227,16.8227,16.7777,16.7927,22600.0
2013-01-28 13:30:00,22.43,22.47,22.41,22.45,41200.0,16.7927,16.8227,16.7777,16.8077,41200.0
2013-01-28 14:00:00,22.45,22.49,22.41,22.49,41600.0,16.8077,16.8376,16.7777,16.8376,41600.0
2013-01-28 14:30:00,22.49,22.5,22.43,22.45,62800.0,16.8376,16.8451,16.7927,16.8077,62800.0
2013-01-28 15:00:00,22.45,22.48,22.38,22.38,68200.0,16.8077,16.8301,16.7553,16.7553,68200.0
2013-01-28 15:30:00,22.38,22.43,22.36,22.38,171200.0,16.7553,16.7927,16.7403,16.7553,171200.0
2013-01-29 09:30:00,22.37,22.57,22.37,22.49,121600.0,16.7478,16.8975,16.7478,16.8376,121600.0
2013-01-29 10:00:00,22.49,22.51,22.43,22.48,126800.0,16.8376,16.8526,16.7927,16.8301,126800.0
2013-01-29 10:30:00,22.48,22.53,22.47,22.49,54400.0,16.8301,16.8676,16.8227,16.8376,54400.0
2013-01-29 11:00:00,22.49,22.51,22.47,22.51,97200.0,16.8376,16.8526,16.8227,16.8526,97200.0
2013-01-29 11:30:00,22.52,22.55,22.49,22.5,52800.0,16.8601,16.8825,16.8376,16.8451,52800.0
2013-01-29 12:00:00,22.49,22.54,22.49,22.51,60800.0,16.8376,16.8751,16.8376,16.8526,60800.0
2013-01-29 12:30:00,22.52,22.57,22.52,22.57,36800.0,16.8601,16.8975,16.8601,16.8975,36800.0
2013-01-29 13:00:00,22.57,22.59,22.52,22.54,34800.0,16.8975,16.9125,16.8601,16.8751,34800.0
2013-01-29 13:30:00,22.55,22.57,22.5,22.51,64400.0,16.8825,16.8975,16.8451,16.8526,64400.0
2013-01-29 14:00:00,22.51,22.53,22.47,22.48,46200.0,16.8526,16.8676,16.8227,16.8301,46200.0
2013-01-29 14:30:00,22.48,22.48,22.43,22.44,45800.0,16.8301,16.8301,16.7927,16.8002,45800.0
2013-01-29 15:00:00,22.44,22.53,22.43,22.52,140000.0,16.8002,16.8676,16.7927,16.8601,140000.0
2013-01-29 15:30:00,22.52,22.52,22.45,22.46,254200.0,16.8601,16.8601,16.8077,16.8152,254200.0
2013-01-30 09:30:00,22.45,22.54,22.39,22.39,106400.0,16.8077,16.8751,16.7628,16.7628,106400.0
2013-01-30 10:00:00,22.38,22.42,22.21,22.22,103200.0,16.7553,16.7852,16.628,16.6355,103200.0
2013-01-30 10:30:00,22.22,22.22,22.13,22.13,150800.0,16.6355,16.6355,16.5681,16.5681,150800.0
2013-01-30 11:00:00,22.13,22.15,22.05,22.05,225200.0,16.5681,16.5831,16.5082,16.5082,225200.0
2013-01-30 11:30:00,22.04,22.11,22.04,22.06,85000.0,16.5007,16.5531,16.5007,16.5157,85000.0
2013-01-30 12:00:00,22.06,22.1,22.06,22.08,79800.0,16.5157,16.5456,16.5157,16.5307,79800.0
2013-01-30 12:30:00,22.08,22.11,22.07,22.08,73200.0,16.5307,16.5531,16.5232,16.5307,73200.0
2013-01-30 13:00:00,22.08,22.14,22.07,22.14,117200.0,16.5307,16.5756,16.5232,16.5756,117200.0
2013-01-30 13:30:00,22.15,22.17,22.1,22.11,100200.0,16.5831,16.5981,16.5456,16.5531,100200.0
2013-01-30 14:00:00,22.1,22.13,22.06,22.07,106800.0,16.5456,16.5681,16.5157,16.5232,106800.0
2013-01-30 14:30:00,22.08,22.09,21.93,21.95,183600.0,16.5307,16.5382,16.4184,16.4333,183600.0
2013-01-30 15:00:00,21.95,21.99,21.86,21.86,358800.0,16.4333,16.4633,16.366,16.366,358800.0
2013-01-30 15:30:00,21.86,21.87,21.75,21.8,664400.0,16.366,16.3734,16.2836,16.321,664400.0
2013-01-31 09:30:00,21.86,21.99,21.77,21.85,209000.0,16.366,16.4633,16.2986,16.3585,209000.0
2013-01-31 10:00:00,21.86,21.9,21.81,21.87,188400.0,16.366,16.3959,16.3285,16.3734,188400.0
2013-01-31 10:30:00,21.87,21.99,21.86,21.93,117600.0,16.3734,16.4633,16.366,16.4184,117600.0
2013-01-31 11:00:00,21.93,21.98,21.87,21.88,209400.0,16.4184,16.4558,16.3734,16.3809,209400.0
2013-01-31 11:30:00,21.89,21.94,21.82,21.93,177000.0,16.3884,16.4259,16.336,16.4184,177000.0
2013-01-31 12:00:00,21.94,21.97,21.89,21.89,193200.0,16.4259,16.4483,16.3884,16.3884,193200.0
2013-01-31 12:30:00,21.9,21.96,21.86,21.93,173800.0,16.3959,16.4408,16.366,16.4184,173800.0
2013-01-31 13:00:00,21.93,21.94,21.87,21.9,163600.0,16.4184,16.4259,16.3734,16.3959,163600.0
2013-01-31 13:30:00,21.91,21.98,21.89,21.92,82600.0,16.4034,16.4558,16.3884,16.4109,82600.0
2013-01-31 14:00:00,21.93,21.96,21.88,21.9,158800.0,16.4184,16.4408,16.3809,16.3959,158800.0
2013-01-31 14:30:00,21.91,21.97,21.89,21.95,151800.0,16.4034,16.4483,16.3884,16.4333,151800.0
2013-01-31 15:00:00,21.93,21.97,21.82,21.84,273000.0,16.4184,16.4483,16.336,16.351,273000.0
2013-01-31 15:30:00,21.84,22.0,21.82,22.0,576200.0,16.351,16.4708,16.336,16.4708,576200.0
2013-02-01 09:30:00,22.17,22.33,22.09,22.25,194800.0,16.5981,16.7178,16.5382,16.6579,194800.0
2013-02-01 10:00:00,22.26,22.42,22.25,22.27,193000.0,16.6654,16.7852,16.6579,16.6729,193000.0
2013-02-01 10:30:00,22.28,22.48,22.27,22.46,295400.0,16.6804,16.8301,16.6729,16.8152,295400.0
2013-02-01 11:00:00,22.47,22.53,22.45,22.5,230200.0,16.8227,16.8676,16.8077,16.8451,230200.0
2013-02-01 11:30:00,22.5,22.54,22.48,22.53,111200.0,16.8451,16.8751,16.8301,16.8676,111200.0
2013-02-01 12:00:00,22.53,22.56,22.49,22.5,170200.0,16.8676,16.89,16.8376,16.8451,170200.0
2013-02-01 12:30:00,22.5,22.53,22.49,22.51,84800.0,16.8451,16.8676,16.8376,16.8526,84800.0
2013-02-01 13:00:00,22.5,22.51,22.47,22.5,273200.0,16.8451,16.8526,16.8227,16.8451,273200.0
2013-02-01 13:30:00,22.5,22.53,22.49,22.52,115600.0,16.8451,16.8676,16.8376,16.8601,115600.0
2013-02-01 14:00:00,22.51,22.52,22.49,22.5,96600.0,16.8526,16.8601,16.8376,16.8451,96600.0
2013-02-01 14:30:00,22.5,22.52,22.49,22.5,135400.0,16.8451,16.8601,16.8376,16.8451,135400.0
2013-02-01 15:00:00,22.5,22.51,22.49,22.5,187800.0,16.8451,16.8526,16.8376,16.8451,187800.0
2013-02-01 15:30:00,22.5,22.52,22.47,22.5,468000.0,16.8451,16.8601,16.8227,16.8451,468000.0
2013-02-04 09:30:00,22.43,22.52,22.36,22.5,300800.0,16.7927,16.8601,16.7403,16.8451,300800.0
2013-02-04 10:00:00,22.48,22.61,22.47,22.61,166800.0,16.8301,16.9275,16.8227,16.9275,166800.0
2013-02-04 10:30:00,22.6,22.6,22.5,22.53,136000.0,16.92,16.92,16.8451,16.8676,136000.0
2013-02-04 11:00:00,22.53,22.6,22.52,22.53,164400.0,16.8676,16.92,16.8601,16.8676,164400.0
2013-02-04 11:30:00,22.53,22.54,22.48,22.5,122000.0,16.8676,16.8751,16.8301,16.8451,122000.0
2013-02-04 12:00:00,22.5,22.52,22.49,22.5,179400.0,16.8451,16.8601,16.8376,16.8451,179400.0
2013-02-04 12:30:00,22.49,22.51,22.48,22.5,113800.0,16.8376,16.8526,16.8301,16.8451,113800.0
2013-02-04 13:00:00,22.49,22.5,22.45,22.45,164800.0,16.8376,16.8451,16.8077,16.8077,164800.0
2013-02-04 13:30:00,22.46,22.47,22.43,22.47,91800.0,16.8152,16.8227,16.7927,16.8227,91800.0
2013-02-04 14:00:00,22.48,22.5,22.45,22.5,109800.0,16.8301,16.8451,16.8077,16.8451,109800.0
2013-02-04 14:30:00,22.49,22.5,22.42,22.49,75800.0,16.8376,16.8451,16.7852,16.8376,75800.0
2013-02-04 15:00:00,22.49,22.49,22.42,22.46,106000.0,16.8376,16.8376,16.7852,16.8152,106000.0
2013-02-04 15:30:00,22.45,22.48,22.43,22.45,296200.0,16.8077,16.8301,16.7927,16.8077,296200.0
2013-02-05 09:30:00,22.43,22.55,22.38,22.46,274800.0,16.7927,16.8825,16.7553,16.8152,274800.0
2013-02-05 10:00:00,22.48,22.5,22.41,22.46,159400.0,16.8301,16.8451,16.7777,16.8152,159400.0
2013-02-05 10:30:00,22.44,22.6,22.4,22.51,166400.0,16.8002,16.92,16.7702,16.8526,166400.0
2013-02-05 11:00:00,22.51,22.55,22.48,22.48,117600.0,16.8526,16.8825,16.8301,16.8301,117600.0
2013-02-05 11:30:00,22.48,22.53,22.48,22.5,159600.0,16.8301,16.8676,16.8301,16.8451,159600.0
2013-02-05 12:00:00,22.49,22.59,22.48,22.54,139600.0,16.8376,16.9125,16.8301,16.8751,139600.0
2013-02-05 12:30:00,22.53,22.58,22.52,22.57,70800.0,16.8676,16.905,16.8601,16.8975,70800.0
2013-02-05 13:00:00,22.57,22.64,22.55,22.63,77000.0,16.8975,16.9499,16.8825,16.9424,77000.0
2013-02-05 13:30:00,22.62,22.65,22.54,22.54,86400.0,16.935,16.9574,16.8751,16.8751,86400.0
2013-02-05 14:00:00,22.56,22.58,22.5,22.52,37000.0,16.89,16.905,16.8451,16.8601,37000.0
2013-02-05 14:30:00,22.52,22.55,22.49,22.53,61800.0,16.8601,16.8825,16.8376,16.8676,61800.0
2013-02-05 15:00:00,22.52,22.57,22.51,22.56,164800.0,16.8601,16.8975,16.8526,16.89,164800.0
2013-02-05 15:30:00,22.57,22.59,22.55,22.59,295800.0,16.8975,16.9125,16.8825,16.9125,295800.0
2013-02-06 09:30:00,22.55,22.72,22.53,22.71,112400.0,16.8825,17.0098,16.8676,17.0023,112400.0
2013-02-06 10:00:00,22.72,22.8,22.63,22.79,48800.0,17.0098,17.0697,16.9424,17.0622,48800.0
2013-02-06 10:30:00,22.79,22.84,22.75,22.78,74400.0,17.0622,17.0997,17.0323,17.0547,74400.0
2013-02-06 11:00:00,22.78,22.93,22.78,22.84,98200.0,17.0547,17.167,17.0547,17.0997,98200.0
2013-02-06 11:30:00,22.85,22.95,22.84,22.93,51000.0,17.1071,17.182,17.0997,17.167,51000.0
2013-02-06 12:00:00,22.93,23.07,22.92,22.95,236200.0,17.167,17.2719,17.1596,17.182,236200.0
2013-02-06 12:30:00,22.94,23.0,22.91,22.93,88400.0,17.1745,17.2194,17.1521,17.167,88400.0
2013-02-06 13:00:00,22.93,22.93,22.86,22.89,116800.0,17.167,17.167,17.1146,17.1371,116800.0
2013-02-06 13:30:00,22.89,22.93,22.86,22.93,68200.0,17.1371,17.167,17.1146,17.167,68200.0
2013-02-06 14:00:00,22.93,22.93,22.9,22.92,63600.0,17.167,17.167,17.1446,17.1596,63600.0
2013-02-06 14:30:00,22.92,22.98,22.9,22.98,95600.0,17.1596,17.2045,17.1446,17.2045,95600.0
2013-02-06 15:00:00,22.98,23.06,22.98,23.06,197400.0,17.2045,17.2644,17.2045,17.2644,197400.0
2013-02-06 15:30:00,23.06,23.11,23.02,23.1,486000.0,17.2644,17.3018,17.2344,17.2943,486000.0
2013-02-07 09:30:00,23.11,23.25,23.1,23.2,167800.0,17.3018,17.4066,17.2943,17.3692,167800.0
2013-02-07 10:00:00,23.2,23.27,23.1,23.1,201600.0,17.3692,17.4216,17.2943,17.2943,201600.0
2013-02-07 10:30:00,23.08,23.09,22.95,23.04,247800.0,17.2793,17.2868,17.182,17.2494,247800.0
2013-02-07 11:00:00,23.03,23.03,22.93,22.96,248000.0,17.2419,17.2419,17.167,17.1895,248000.0
2013-02-07 11:30:00,22.96,22.96,22.77,22.81,98400.0,17.1895,17.1895,17.0473,17.0772,98400.0
2013-02-07 12:00:00,22.82,22.88,22.82,22.87,48800.0,17.0847,17.1296,17.0847,17.1221,48800.0
2013-02-07 12:30:00,22.87,22.97,22.86,22.93,100000.0,17.1221,17.197,17.1146,17.167,100000.0
2013-02-07 13:00:00,22.93,22.93,22.89,22.9,92200.0,17.167,17.167,17.1371,17.1446,92200.0
2013-02-07 13:30:00,22.9,22.99,22.9,22.98,74400.0,17.1446,17.212,17.1446,17.2045,74400.0
2013-02-07 14:00:00,22.98,23.09,22.98,23.08,114200.0,17.2045,17.2868,17.2045,17.2793,114200.0
2013-02-07 14:30:00,23.09,23.09,22.99,23.06,75400.0,17.2868,17.2868,17.212,17.2644,75400.0
2013-02-07 15:00:00,23.06,23.07,23.0,23.04,77000.0,17.2644,17.2719,17.2194,17.2494,77000.0
2013-02-07 15:30:00,23.04,23.07,23.0,23.03,201200.0,17.2494,17.2719,17.2194,17.2419,201200.0
2013-02-08 09:30:00,23.08,23.2,22.94,23.03,112800.0,17.2793,17.3692,17.1745,17.2419,112800.0
2013-02-08 10:00:00,23.03,23.08,22.97,22.97,60000.0,17.2419,17.2793,17.197,17.197,60000.0
2013-02-08 10:30:00,22.97,22.97,22.87,22.89,65200.0,17.197,17.197,17.1221,17.1371,65200.0
2013-02-08 11:00:00,22.89,22.99,22.89,22.93,91200.0,17.1371,17.212,17.1371,17.167,91200.0
2013-02-08 11:30:00,22.94,23.03,22.91,23.0,42800.0,17.1745,17.2419,17.1521,17.2194,42800.0
2013-02-08 12:00:00,23.0,23.04,23.0,23.01,25400.0,17.2194,17.2494,17.2194,17.2269,25400.0
2013-02-08 12:30:00,23.0,23.1,23.0,23.1,54400.0,17.2194,17.2943,17.2194,17.2943,54400.0
2013-02-08 13:00:00,23.1,23.11,23.06,23.08,41000.0,17.2943,17.3018,17.2644,17.2793,41000.0
2013-02-08 13:30:00,23.08,23.11,23.07,23.08,28000.0,17.2793,17.3018,17.2719,17.2793,28000.0
2013-02-08 14:00:00,23.08,23.1,23.07,23.09,28000.0,17.2793,17.2943,17.2719,17.2868,28000.0
2013-02-08 14:30:00,23.08,23.11,23.07,23.08,87600.0,17.2793,17.3018,17.2719,17.2793,87600.0
2013-02-08 15:00:00,23.09,23.11,23.08,23.1,82400.0,17.2868,17.3018,17.2793,17.2943,82400.0
2013-02-08 15:30:00,23.09,23.13,23.08,23.13,267000.0,17.2868,17.3168,17.2793,17.3168,267000.0
2013-02-11 09:30:00,23.13,23.17,22.96,23.03,504600.0,17.3168,17.3467,17.1895,17.2419,504600.0
2013-02-11 10:00:00,23.03,23.08,23.0,23.03,104400.0,17.2419,17.2793,17.2194,17.2419,104400.0
2013-02-11 10:30:00,23.02,23.07,22.99,23.03,204800.0,17.2344,17.2719,17.212,17.2419,204800.0
2013-02-11 11:00:00,23.04,23.07,22.98,22.98,167000.0,17.2494,17.2719,17.2045,17.2045,167000.0
2013-02-11 11:30:00,22.98,23.06,22.98,23.06,33600.0,17.2045,17.2644,17.2045,17.2644,33600.0
2013-02-11 12:00:00,23.06,23.06,23.0,23.0,33000.0,17.2644,17.2644,17.2194,17.2194,33000.0
2013-02-11 12:30:00,23.0,23.01,22.97,22.99,40000.0,17.2194,17.2269,17.197,17.212,40000.0
2013-02-11 13:00:00,23.0,23.08,23.0,23.07,15800.0,17.2194,17.2793,17.2194,17.2719,15800.0
2013-02-11 13:30:00,23.07,23.11,23.06,23.11,84400.0,17.2719,17.3018,17.2644,17.3018,84400.0
2013-02-11 14:00:00,23.1,23.11,23.03,23.03,49200.0,17.2943,17.3018,17.2419,17.2419,49200.0
2013-02-11 14:30:00,23.03,23.04,22.93,22.99,71400.0,17.2419,17.2494,17.167,17.212,71400.0
2013-02-11 15:00:00,23.0,23.0,22.97,22.97,75400.0,17.2194,17.2194,17.197,17.197,75400.0
2013-02-11 15:30:00,22.97,23.0,22.95,22.99,188600.0,17.197,17.2194,17.182,17.212,188600.0
2013-02-12 09:30:00,23.06,23.12,23.0,23.12,160000.0,17.2644,17.3093,17.2194,17.3093,160000.0
2013-02-12 10:00:00,23.11,23.36,23.11,23.35,80800.0,17.3018,17.489,17.3018,17.4815,80800.0
2013-02-12 10:30:00,23.34,23.36,23.32,23.33,109000.0,17.474,17.489,17.459,17.4665,109000.0
2013-02-12 11:00:00,23.34,23.39,23.3,23.32,165200.0,17.474,17.5114,17.444,17.459,165200.0
2013-02-12 11:30:00,23.32,23.4,23.32,23.35,153400.0,17.459,17.5189,17.459,17.4815,153400.0
2013-02-12 12:00:00,23.35,23.4,23.34,23.39,90200.0,17.4815,17.5189,17.474,17.5114,90200.0
2013-02-12 12:30:00,23.39,23.43,23.39,23.4,114400.0,17.5114,17.5414,17.5114,17.5189,114400.0
2013-02-12 13:00:00,23.4,23.43,23.39,23.42,69400.0,17.5189,17.5414,17.5114,17.5339,69400.0
2013-02-12 13:30:00,23.41,23.42,23.4,23.4,70200.0,17.5264,17.5339,17.5189,17.5189,70200.0
2013-02-12 14:00:00,23.4,23.41,23.39,23.4,116600.0,17.5189,17.5264,17.5114,17.5189,116600.0
2013-02-12 14:30:00,23.4,23.41,23.37,23.4,106400.0,17.5189,17.5264,17.4965,17.5189,106400.0
2013-02-12 15:00:00,23.4,23.41,23.38,23.4,138000.0,17.5189,17.5264,17.5039,17.5189,138000.0
2013-02-12 15:30:00,23.4,23.43,23.38,23.43,487200.0,17.5189,17.5414,17.5039,17.5414,487200.0
2013-02-13 09:30:00,23.43,23.62,23.35,23.61,135800.0,17.5414,17.6836,17.4815,17.6761,135800.0
2013-02-13 10:00:00,23.62,23.71,23.57,23.68,113000.0,17.6836,17.751,17.6462,17.7285,113000.0
2013-02-13 10:30:00,23.69,23.71,23.59,23.68,61800.0,17.736,17.751,17.6612,17.7285,61800.0
2013-02-13 11:00:00,23.67,23.68,23.61,23.61,113400.0,17.7211,17.7285,17.6761,17.6761,113400.0
2013-02-13 11:30:00,23.61,23.66,23.6,23.63,114800.0,17.6761,17.7136,17.6687,17.6911,114800.0
2013-02-13 12:00:00,23.63,23.65,23.61,23.63,46600.0,17.6911,17.7061,17.6761,17.6911,46600.0
2013-02-13 12:30:00,23.63,23.67,23.61,23.63,73400.0,17.6911,17.7211,17.6761,17.6911,73400.0
2013-02-13 13:00:00,23.64,23.67,23.62,23.64,88600.0,17.6986,17.7211,17.6836,17.6986,88600.0
2013-02-13 13:30:00,23.64,23.67,23.63,23.63,242400.0,17.6986,17.7211,17.6911,17.6911,242400.0
2013-02-13 14:00:00,23.63,23.68,23.55,23.59,151200.0,17.6911,17.7285,17.6312,17.6612,151200.0
2013-02-13 14:30:00,23.6,23.6,23.55,23.59,163400.0,17.6687,17.6687,17.6312,17.6612,163400.0
2013-02-13 15:00:00,23.59,23.66,23.59,23.61,161000.0,17.6612,17.7136,17.6612,17.6761,161000.0
2013-02-13 15:30:00,23.61,23.67,23.58,23.67,428400.0,17.6761,17.7211,17.6537,17.7211,428400.0
2013-02-14 09:30:00,23.63,23.72,23.63,23.63,150800.0,17.6911,17.7585,17.6911,17.6911,150800.0
2013-02-14 10:00:00,23.65,23.79,23.63,23.68,179200.0,17.7061,17.8109,17.6911,17.7285,179200.0
2013-02-14 10:30:00,23.67,23.9,23.66,23.73,174200.0,17.7211,17.8933,17.7136,17.766,174200.0
2013-02-14 11:00:00,23.73,23.82,23.7,23.8,112800.0,17.766,17.8334,17.7435,17.8184,112800.0
2013-02-14 11:30:00,23.78,23.82,23.73,23.82,93400.0,17.8034,17.8334,17.766,17.8334,93400.0
2013-02-14 12:00:00,23.82,23.82,23.74,23.75,53800.0,17.8334,17.8334,17.7735,17.781,53800.0
2013-02-14 12:30:00,23.73,23.74,23.67,23.7,77400.0,17.766,17.7735,17.7211,17.7435,77400.0
2013-02-14 13:00:00,23.7,23.75,23.68,23.68,90200.0,17.7435,17.781,17.7285,17.7285,90200.0
2013-02-14 13:30:00,23.69,23.71,23.66,23.69,85000.0,17.736,17.751,17.7136,17.736,85000.0
2013-02-14 14:00:00,23.68,23.72,23.63,23.64,130600.0,17.7285,17.7585,17.6911,17.6986,130600.0
2013-02-14 14:30:00,23.63,23.69,23.61,23.68,42000.0,17.6911,17.736,17.6761,17.7285,42000.0
2013-02-14 15:00:00,23.68,23.68,23.61,23.65,114400.0,17.7285,17.7285,17.6761,17.7061,114400.0
2013-02-14 15:30:00,23.65,23.67,23.64,23.67,269200.0,17.7061,17.7211,17.6986,17.7211,269200.0
2013-02-15 09:30:00,23.61,23.72,23.61,23.71,72000.0,17.6761,17.7585,17.6761,17.751,72000.0
2013-02-15 10:00:00,23.71,23.75,23.68,23.74,70600.0,17.751,17.781,17.7285,17.7735,70600.0
2013-02-15 10:30:00,23.74,23.75,23.68,23.71,49400.0,17.7735,17.781,17.7285,17.751,49400.0
2013-02-15 11:00:00,23.71,23.75,23.7,23.73,57200.0,17.751,17.781,17.7435,17.766,57200.0
2013-02-15 11:30:00,23.74,23.75,23.67,23.72,38000.0,17.7735,17.781,17.7211,17.7585,38000.0
2013-02-15 12:00:00,23.72,23.75,23.7,23.71,138600.0,17.7585,17.781,17.7435,17.751,138600.0
2013-02-15 12:30:00,23.72,23.74,23.69,23.7,101600.0,17.7585,17.7735,17.736,17.7435,101600.0
2013-02-15 13:00:00,23.7,23.73,23.62,23.63,131000.0,17.7435,17.766,17.6836,17.6911,131000.0
2013-02-15 13:30:00,23.64,23.72,23.64,23.68,80800.0,17.6986,17.7585,17.6986,17.7285,80800.0
2013-02-15 14:00:00,23.69,23.72,23.44,23.46,280000.0,17.736,17.7585,17.5489,17.5638,280000.0
2013-02-15 14:30:00,23.46,23.61,23.46,23.6,103600.0,17.5638,17.6761,17.5638,17.6687,103600.0
2013-02-15 15:00:00,23.59,23.65,23.56,23.64,64400.0,17.6612,17.7061,17.6387,17.6986,64400.0
2013-02-15 15:30:00,23.64,23.67,23.55,23.57,364000.0,17.6986,17.7211,17.6312,17.6462,364000.0
2013-02-19 09:30:00,23.64,23.88,23.61,23.86,81600.0,17.6986,17.8783,17.6761,17.8633,81600.0
2013-02-19 10:00:00,23.85,23.86,23.74,23.79,208400.0,17.8558,17.8633,17.7735,17.8109,208400.0
2013-02-19 10:30:00,23.8,23.8,23.69,23.72,96800.0,17.8184,17.8184,17.736,17.7585,96800.0
2013-02-19 11:00:00,23.73,23.73,23.68,23.72,73400.0,17.766,17.766,17.7285,17.7585,73400.0
2013-02-19 11:30:00,23.71,23.76,23.66,23.75,302400.0,17.751,17.7884,17.7136,17.781,302400.0
2013-02-19 12:00:00,23.75,23.79,23.7,23.72,47000.0,17.781,17.8109,17.7435,17.7585,47000.0
2013-02-19 12:30:00,23.72,23.77,23.71,23.75,89000.0,17.7585,17.7959,17.751,17.781,89000.0
2013-02-19 13:00:00,23.75,23.81,23.75,23.79,23200.0,17.781,17.8259,17.781,17.8109,23200.0
2013-02-19 13:30:00,23.78,23.79,23.76,23.77,50000.0,17.8034,17.8109,17.7884,17.7959,50000.0
2013-02-19 14:00:00,23.77,23.83,23.77,23.8,154200.0,17.7959,17.8408,17.7959,17.8184,154200.0
2013-02-19 14:30:00,23.79,23.81,23.73,23.74,97200.0,17.8109,17.8259,17.766,17.7735,97200.0
2013-02-19 15:00:00,23.73,23.75,23.71,23.71,55400.0,17.766,17.781,17.751,17.751,55400.0
2013-02-19 15:30:00,23.72,23.77,23.7,23.74,298000.0,17.7585,17.7959,17.7435,17.7735,298000.0
2013-02-20 09:30:00,23.84,23.84,23.65,23.65,107200.0,17.8483,17.8483,17.7061,17.7061,107200.0
2013-02-20 10:00:00,23.65,23.69,23.6,23.63,101600.0,17.7061,17.736,17.6687,17.6911,101600.0
2013-02-20 10:30:00,23.62,23.64,23.51,23.55,112800.0,17.6836,17.6986,17.6013,17.6312,112800.0
2013-02-20 11:00:00,23.55,23.55,23.4,23.47,133800.0,17.6312,17.6312,17.5189,17.5713,133800.0
2013-02-20 11:30:00,23.47,23.5,23.36,23.5,60400.0,17.5713,17.5938,17.489,17.5938,60400.0
2013-02-20 12:00:00,23.5,23.57,23.49,23.55,77200.0,17.5938,17.6462,17.5863,17.6312,77200.0
2013-02-20 12:30:00,23.55,23.56,23.49,23.5,71600.0,17.6312,17.6387,17.5863,17.5938,71600.0
2013-02-20 13:00:00,23.5,23.53,23.46,23.5,75800.0,17.5938,17.6162,17.5638,17.5938,75800.0
2013-02-20 13:30:00,23.51,23.52,23.5,23.5,72600.0,17.6013,17.6088,17.5938,17.5938,72600.0
2013-02-20 14:00:00,23.5,23.52,23.39,23.42,206200.0,17.5938,17.6088,17.5114,17.5339,206200.0
2013-02-20 14:30:00,23.41,23.43,23.23,23.23,219000.0,17.5264,17.5414,17.3916,17.3916,219000.0
2013-02-20 15:00:00,23.24,23.24,23.08,23.11,192400.0,17.3991,17.3991,17.2793,17.3018,192400.0
2013-02-20 15:30:00,23.11,23.22,23.08,23.14,741200.0,17.3018,17.3842,17.2793,17.3243,741200.0
2013-02-21 09:30:00,23.09,23.14,22.7,22.73,231200.0,17.2868,17.3243,16.9948,17.0173,231200.0
2013-02-21 10:00:00,22.71,22.94,22.64,22.94,239200.0,17.0023,17.1745,16.9499,17.1745,239200.0
2013-02-21 10:30:00,22.92,22.97,22.87,22.95,74200.0,17.1596,17.197,17.1221,17.182,74200.0
2013-02-21 11:00:00,22.96,22.99,22.83,22.89,54000.0,17.1895,17.212,17.0922,17.1371,54000.0
2013-02-21 11:30:00,22.88,22.88,22.78,22.81,153400.0,17.1296,17.1296,17.0547,17.0772,153400.0
2013-02-21 12:00:00,22.79,22.8,22.71,22.79,103800.0,17.0622,17.0697,17.0023,17.0622,103800.0
2013-02-21 12:30:00,22.8,22.85,22.77,22.84,57400.0,17.0697,17.1071,17.0473,17.0997,57400.0
2013-02-21 13:00:00,22.85,22.86,22.72,22.75,57200.0,17.1071,17.1146,17.0098,17.0323,57200.0
2013-02-21 13:30:00,22.75,22.75,22.61,22.65,130200.0,17.0323,17.0323,16.9275,16.9574,130200.0
2013-02-21 14:00:00,22.65,22.65,22.49,22.63,276800.0,16.9574,16.9574,16.8376,16.9424,276800.0
2013-02-21 14:30:00,22.63,22.75,22.63,22.75,129800.0,16.9424,17.0323,16.9424,17.0323,129800.0
2013-02-21 15:00:00,22.75,22.86,22.75,22.86,228000.0,17.0323,17.1146,17.0323,17.1146,228000.0
2013-02-21 15:30:00,22.85,22.87,22.7,22.73,350400.0,17.1071,17.1221,16.9948,17.0173,350400.0
2013-02-22 09:30:00,22.85,22.92,22.73,22.82,79800.0,17.1071,17.1596,17.0173,17.0847,79800.0
2013-02-22 10:00:00,22.83,22.95,22.79,22.81,178800.0,17.0922,17.182,17.0622,17.0772,178800.0
2013-02-22 10:30:00,22.8,22.88,22.74,22.75,50000.0,17.0697,17.1296,17.0248,17.0323,50000.0
2013-02-22 11:00:00,22.75,22.79,22.65,22.66,108000.0,17.0323,17.0622,16.9574,16.9649,108000.0
2013-02-22 11:30:00,22.66,22.79,22.64,22.74,79800.0,16.9649,17.0622,16.9499,17.0248,79800.0
2013-02-22 12:00:00,22.74,22.83,22.71,22.75,166800.0,17.0248,17.0922,17.0023,17.0323,166800.0
2013-02-22 12:30:00,22.75,22.84,22.7,22.8,76400.0,17.0323,17.0997,16.9948,17.0697,76400.0
2013-02-22 13:00:00,22.81,22.83,22.8,22.81,81400.0,17.0772,17.0922,17.0697,17.0772,81400.0
2013-02-22 13:30:00,22.81,22.89,22.79,22.8,88200.0,17.0772,17.1371,17.0622,17.0697,88200.0
2013-02-22 14:00:00,22.79,22.8,22.71,22.73,109000.0,17.0622,17.0697,17.0023,17.0173,109000.0
2013-02-22 14:30:00,22.73,22.74,22.67,22.72,125000.0,17.0173,17.0248,16.9724,17.0098,125000.0
2013-02-22 15:00:00,22.72,22.73,22.64,22.67,316200.0,17.0098,17.0173,16.9499,16.9724,316200.0
2013-02-22 15:30:00,22.67,22.7,22.63,22.67,577600.0,16.9724,16.9948,16.9424,16.9724,577600.0
2013-02-25 09:30:00,22.79,22.87,22.73,22.82,145000.0,17.0622,17.1221,17.0173,17.0847,145000.0
2013-02-25 10:00:00,22.82,22.85,22.58,22.63,100400.0,17.0847,17.1071,16.905,16.9424,100400.0
2013-02-25 10:30:00,22.63,22.77,22.63,22.72,239600.0,16.9424,17.0473,16.9424,17.0098,239600.0
2013-02-25 11:00:00,22.71,22.71,22.6,22.67,197800.0,17.0023,17.0023,16.92,16.9724,197800.0
2013-02-25 11:30:00,22.67,22.7,22.49,22.49,148800.0,16.9724,16.9948,16.8376,16.8376,148800.0
2013-02-25 12:00:00,22.49,22.57,22.43,22.56,138600.0,16.8376,16.8975,16.7927,16.89,138600.0
2013-02-25 12:30:00,22.56,22.66,22.51,22.52,155400.0,16.89,16.9649,16.8526,16.8601,155400.0
2013-02-25 13:00:00,22.52,22.59,22.43,22.43,171000.0,16.8601,16.9125,16.7927,16.7927,171000.0
2013-02-25 13:30:00,22.43,22.49,22.28,22.29,174600.0,16.7927,16.8376,16.6804,16.6879,174600.0
2013-02-25 14:00:00,22.3,22.33,22.21,22.32,324000.0,16.6954,16.7178,16.628,16.7104,324000.0
2013-02-25 14:30:00,22.33,22.37,22.15,22.17,174400.0,16.7178,16.7478,16.5831,16.5981,174400.0
2013-02-25 15:00:00,22.18,22.22,22.07,22.13,330000.0,16.6055,16.6355,16.5232,16.5681,330000.0
2013-02-25 15:30:00,22.14,22.16,21.96,21.98,692400.0,16.5756,16.5906,16.4408,16.4558,692400.0
2013-02-26 09:30:00,22.14,22.31,21.99,22.22,180000.0,16.5756,16.7029,16.4633,16.6355,180000.0
2013-02-26 10:00:00,22.22,22.57,22.22,22.3,351800.0,16.6355,16.8975,16.6355,16.6954,351800.0
2013-02-26 10:30:00,22.29,22.3,22.14,22.16,267000.0,16.6879,16.6954,16.5756,16.5906,267000.0
2013-02-26 11:00:00,22.16,22.17,21.93,21.97,299200.0,16.5906,16.5981,16.4184,16.4483,299200.0
2013-02-26 11:30:00,21.97,22.03,21.82,21.86,219000.0,16.4483,16.4932,16.336,16.366,219000.0
2013-02-26 12:00:00,21.88,22.0,21.86,21.95,167200.0,16.3809,16.4708,16.366,16.4333,167200.0
2013-02-26 12:30:00,21.95,22.17,21.93,22.14,221200.0,16.4333,16.5981,16.4184,16.5756,221200.0
2013-02-26 13:00:00,22.13,22.13,22.03,22.04,152200.0,16.5681,16.5681,16.4932,16.5007,152200.0
2013-02-26 13:30:00,22.05,22.11,21.99,22.04,168000.0,16.5082,16.5531,16.4633,16.5007,168000.0
2013-02-26 14:00:00,22.04,22.1,22.01,22.05,149200.0,16.5007,16.5456,16.4783,16.5082,149200.0
2013-02-26 14:30:00,22.05,22.1,22.0,22.02,125400.0,16.5082,16.5456,16.4708,16.4858,125400.0
2013-02-26 15:00:00,22.02,22.07,21.99,22.06,298200.0,16.4858,16.5232,16.4633,16.5157,298200.0
2013-02-26 15:30:00,22.06,22.08,22.0,22.0,431000.0,16.5157,16.5307,16.4708,16.4708,431000.0
2013-02-27 09:30:00,22.06,22.29,21.99,22.14,102400.0,16.5157,16.6879,16.4633,16.5756,102400.0
2013-02-27 10:00:00,22.15,22.26,22.08,22.26,186000.0,16.5831,16.6654,16.5307,16.6654,186000.0
2013-02-27 10:30:00,22.26,22.46,22.26,22.35,140600.0,16.6654,16.8152,16.6654,16.7328,140600.0
2013-02-27 11:00:00,22.36,22.42,22.35,22.4,71600.0,16.7403,16.7852,16.7328,16.7702,71600.0
2013-02-27 11:30:00,22.4,22.46,22.35,22.4,93000.0,16.7702,16.8152,16.7328,16.7702,93000.0
2013-02-27 12:00:00,22.41,22.49,22.4,22.45,86800.0,16.7777,16.8376,16.7702,16.8077,86800.0
2013-02-27 12:30:00,22.45,22.47,22.3,22.31,101200.0,16.8077,16.8227,16.6954,16.7029,101200.0
2013-02-27 13:00:00,22.33,22.45,22.29,22.43,107400.0,16.7178,16.8077,16.6879,16.7927,107400.0
2013-02-27 13:30:00,22.42,22.47,22.33,22.35,106400.0,16.7852,16.8227,16.7178,16.7328,106400.0
2013-02-27 14:00:00,22.35,22.43,22.35,22.4,161200.0,16.7328,16.7927,16.7328,16.7702,161200.0
2013-02-27 14:30:00,22.39,22.53,22.39,22.51,178800.0,16.7628,16.8676,16.7628,16.8526,178800.0
2013-02-27 15:00:00,22.53,22.54,22.46,22.5,129000.0,16.8676,16.8751,16.8152,16.8451,129000.0
2013-02-27 15:30:00,22.5,22.51,22.45,22.46,270000.0,16.8451,16.8526,16.8077,16.8152,270000.0
2013-02-28 09:30:00,22.43,22.55,22.35,22.5,80400.0,16.7927,16.8825,16.7328,16.8451,80400.0
2013-02-28 10:00:00,22.5,22.6,22.33,22.54,92200.0,16.8451,16.92,16.7178,16.8751,92200.0
2013-02-28 10:30:00,22.54,22.55,22.49,22.52,36000.0,16.8751,16.8825,16.8376,16.8601,36000.0
2013-02-28 11:00:00,22.53,22.6,22.52,22.6,61200.0,16.8676,16.92,16.8601,16.92,61200.0
2013-02-28 11:30:00,22.6,22.66,22.51,22.63,110200.0,16.92,16.9649,16.8526,16.9424,110200.0
2013-02-28 12:00:00,22.63,22.77,22.62,22.75,90800.0,16.9424,17.0473,16.935,17.0323,90800.0
2013-02-28 12:30:00,22.75,22.81,22.73,22.79,121800.0,17.0323,17.0772,17.0173,17.0622,121800.0
2013-02-28 13:00:00,22.78,22.85,22.77,22.79,119600.0,17.0547,17.1071,17.0473,17.0622,119600.0
2013-02-28 13:30:00,22.8,22.81,22.75,22.77,113200.0,17.0697,17.0772,17.0323,17.0473,113200.0
2013-02-28 14:00:00,22.78,22.9,22.77,22.9,84200.0,17.0547,17.1446,17.0473,17.1446,84200.0
2013-02-28 14:30:00,22.9,22.91,22.75,22.76,150600.0,17.1446,17.1521,17.0323,17.0398,150600.0
2013-02-28 15:00:00,22.75,22.78,22.72,22.77,194600.0,17.0323,17.0547,17.0098,17.0473,194600.0
2013-02-28 15:30:00,22.77,22.79,22.7,22.7,341200.0,17.0473,17.0622,16.9948,16.9948,341200.0
2013-03-01 09:30:00,22.6,22.77,22.54,22.68,264800.0,16.92,17.0473,16.8751,16.9799,264800.0
2013-03-01 10:00:00,22.65,22.82,22.64,22.76,193400.0,16.9574,17.0847,16.9499,17.0398,193400.0
2013-03-01 10:30:00,22.77,22.84,22.73,22.78,195200.0,17.0473,17.0997,17.0173,17.0547,195200.0
2013-03-01 11:00:00,22.78,22.8,22.58,22.61,149800.0,17.0547,17.0697,16.905,16.9275,149800.0
2013-03-01 11:30:00,22.6,22.62,22.5,22.59,117800.0,16.92,16.935,16.8451,16.9125,117800.0
2013-03-01 12:00:00,22.59,22.65,22.58,22.62,65200.0,16.9125,16.9574,16.905,16.935,65200.0
2013-03-01 12:30:00,22.61,22.63,22.56,22.6,62400.0,16.9275,16.9424,16.89,16.92,62400.0
2013-03-01 13:00:00,22.59,22.62,22.52,22.56,55200.0,16.9125,16.935,16.8601,16.89,55200.0
2013-03-01 13:30:00,22.56,22.57,22.51,22.56,74600.0,16.89,16.8975,16.8526,16.89,74600.0
2013-03-01 14:00:00,22.56,22.73,22.55,22.68,103600.0,16.89,17.0173,16.8825,16.9799,103600.0
2013-03-01 14:30:00,22.68,22.71,22.59,22.61,116000.0,16.9799,17.0023,16.9125,16.9275,116000.0
2013-03-01 15:00:00,22.61,22.74,22.61,22.71,191400.0,16.9275,17.0248,16.9275,17.0023,191400.0
2013-03-01 15:30:00,22.7,22.73,22.59,22.63,653800.0,16.9948,17.0173,16.9125,16.9424,653800.0
2013-03-04 09:30:00,22.66,23.32,22.6,22.7,399800.0,16.9649,17.459,16.92,16.9948,399800.0
2013-03-04 10:00:00,22.72,22.84,22.7,22.79,177200.0,17.0098,17.0997,16.9948,17.0622,177200.0
2013-03-04 10:30:00,22.79,22.81,22.58,22.58,121600.0,17.0622,17.0772,16.905,16.905,121600.0
2013-03-04 11:00:00,22.57,22.68,22.52,22.6,130200.0,16.8975,16.9799,16.8601,16.92,130200.0
2013-03-04 11:30:00,22.6,22.64,22.56,22.57,106200.0,16.92,16.9499,16.89,16.8975,106200.0
2013-03-04 12:00:00,22.57,22.58,22.47,22.5,140800.0,16.8975,16.905,16.8227,16.8451,140800.0
2013-03-04 12:30:00,22.5,22.61,22.48,22.54,108600.0,16.8451,16.9275,16.8301,16.8751,108600.0
2013-03-04 13:00:00,22.54,22.63,22.5,22.59,121800.0,16.8751,16.9424,16.8451,16.9125,121800.0
2013-03-04 13:30:00,22.6,22.61,22.55,22.61,131600.0,16.92,16.9275,16.8825,16.9275,131600.0
2013-03-04 14:00:00,22.61,22.64,22.5,22.59,139200.0,16.9275,16.9499,16.8451,16.9125,139200.0
2013-03-04 14:30:00,22.59,22.65,22.58,22.61,133800.0,16.9125,16.9574,16.905,16.9275,133800.0
2013-03-04 15:00:00,22.61,22.61,22.55,22.56,183000.0,16.9275,16.9275,16.8825,16.89,183000.0
2013-03-04 15:30:00,22.56,22.72,22.56,22.68,365600.0,16.89,17.0098,16.89,16.9799,365600.0
2013-03-05 09:30:00,22.8,23.07,22.8,23.07,150800.0,17.0697,17.2719,17.0697,17.2719,150800.0
2013-03-05 10:00:00,23.08,23.13,22.88,22.93,157400.0,17.2793,17.3168,17.1296,17.167,157400.0
2013-03-05 10:30:00,22.93,23.0,22.92,22.99,113600.0,17.167,17.2194,17.1596,17.212,113600.0
2013-03-05 11:00:00,22.99,22.99,22.91,22.93,105800.0,17.212,17.212,17.1521,17.167,105800.0
2013-03-05 11:30:00,22.93,22.96,22.88,22.92,83200.0,17.167,17.1895,17.1296,17.1596,83200.0
2013-03-05 12:00:00,22.91,22.93,22.9,22.93,108200.0,17.1521,17.167,17.1446,17.167,108200.0
2013-03-05 12:30:00,22.93,22.96,22.9,22.95,91000.0,17.167,17.1895,17.1446,17.182,91000.0
2013-03-05 13:00:00,22.95,23.01,22.91,22.99,131200.0,17.182,17.2269,17.1521,17.212,131200.0
2013-03-05 13:30:00,23.0,23.0,22.8,22.8,123800.0,17.2194,17.2194,17.0697,17.0697,123800.0
2013-03-05 14:00:00,22.8,22.96,22.8,22.9,99600.0,17.0697,17.1895,17.0697,17.1446,99600.0
2013-03-05 14:30:00,22.9,22.96,22.89,22.92,97600.0,17.1446,17.1895,17.1371,17.1596,97600.0
2013-03-05 15:00:00,22.93,22.93,22.79,22.84,314600.0,17.167,17.167,17.0622,17.0997,314600.0
2013-03-05 15:30:00,22.85,22.85,22.73,22.77,549800.0,17.1071,17.1071,17.0173,17.0473,549800.0
2013-03-06 09:30:00,22.85,22.89,22.78,22.86,80000.0,17.1071,17.1371,17.0547,17.1146,80000.0
2013-03-06 10:00:00,22.86,22.93,22.86,22.86,182800.0,17.1146,17.167,17.1146,17.1146,182800.0
2013-03-06 10:30:00,22.86,23.04,22.86,22.95,102000.0,17.1146,17.2494,17.1146,17.182,102000.0
2013-03-06 11:00:00,22.96,22.99,22.93,22.93,59800.0,17.1895,17.212,17.167,17.167,59800.0
2013-03-06 11:30:00,22.95,23.0,22.89,22.93,75000.0,17.182,17.2194,17.1371,17.167,75000.0
2013-03-06 12:00:00,22.92,22.92,22.75,22.79,71800.0,17.1596,17.1596,17.0323,17.0622,71800.0
2013-03-06 12:30:00,22.79,22.88,22.78,22.81,50000.0,17.0622,17.1296,17.0547,17.0772,50000.0
2013-03-06 13:00:00,22.82,22.93,22.82,22.9,46800.0,17.0847,17.167,17.0847,17.1446,46800.0
2013-03-06 13:30:00,22.91,22.91,22.78,22.81,88600.0,17.1521,17.1521,17.0547,17.0772,88600.0
2013-03-06 14:00:00,22.81,22.85,22.73,22.79,109400.0,17.0772,17.1071,17.0173,17.0622,109400.0
2013-03-06 14:30:00,22.79,22.88,22.77,22.82,181600.0,17.0622,17.1296,17.0473,17.0847,181600.0
2013-03-06 15:00:00,22.82,22.83,22.74,22.77,284400.0,17.0847,17.0922,17.0248,17.0473,284400.0
2013-03-06 15:30:00,22.77,22.79,22.74,22.78,417600.0,17.0473,17.0622,17.0248,17.0547,417600.0
2013-03-07 09:30:00,22.75,22.84,22.5,22.67,238400.0,17.0323,17.0997,16.8451,16.9724,238400.0
2013-03-07 10:00:00,22.68,22.72,22.61,22.68,133800.0,16.9799,17.0098,16.9275,16.9799,133800.0
2013-03-07 10:30:00,22.7,22.76,22.66,22.73,126200.0,16.9948,17.0398,16.9649,17.0173,126200.0
2013-03-07 11:00:00,22.74,22.82,22.72,22.77,138200.0,17.0248,17.0847,17.0098,17.0473,138200.0
2013-03-07 11:30:00,22.77,22.83,22.75,22.77,131600.0,17.0473,17.0922,17.0323,17.0473,131600.0
2013-03-07 12:00:00,22.77,22.79,21.77,22.78,133200.0,17.0473,17.0622,16.2986,17.0547,133200.0
2013-03-07 12:30:00,22.78,22.83,22.74,22.74,62600.0,17.0547,17.0922,17.0248,17.0248,62600.0
2013-03-07 13:00:00,22.75,22.75,22.68,22.68,46200.0,17.0323,17.0323,16.9799,16.9799,46200.0
2013-03-07 13:30:00,22.67,22.68,22.6,22.64,91200.0,16.9724,16.9799,16.92,16.9499,91200.0
2013-03-07 14:00:00,22.65,22.69,22.61,22.68,44400.0,16.9574,16.9874,16.9275,16.9799,44400.0
2013-03-07 14:30:00,22.68,22.73,22.68,22.71,104000.0,16.9799,17.0173,16.9799,17.0023,104000.0
2013-03-07 15:00:00,22.72,22.74,22.68,22.72,78800.0,17.0098,17.0248,16.9799,17.0098,78800.0
2013-03-07 15:30:00,22.72,22.74,22.7,22.73,183400.0,17.0098,17.0248,16.9948,17.0173,183400.0
2013-03-08 09:30:00,22.89,22.98,22.8,22.85,51200.0,17.1371,17.2045,17.0697,17.1071,51200.0
2013-03-08 10:00:00,22.84,22.85,22.68,22.78,42800.0,17.0997,17.1071,16.9799,17.0547,42800.0
2013-03-08 10:30:00,22.79,22.88,22.79,22.83,77200.0,17.0622,17.1296,17.0622,17.0922,77200.0
2013-03-08 11:00:00,22.82,22.93,22.78,22.93,40000.0,17.0847,17.167,17.0547,17.167,40000.0
2013-03-08 11:30:00,22.95,22.97,22.9,22.92,39800.0,17.182,17.197,17.1446,17.1596,39800.0
2013-03-08 12:00:00,22.93,22.98,22.91,22.93,26600.0,17.167,17.2045,17.1521,17.167,26600.0
2013-03-08 12:30:00,22.93,23.01,22.92,23.01,15000.0,17.167,17.2269,17.1596,17.2269,15000.0
2013-03-08 13:00:00,23.02,23.05,23.0,23.01,25200.0,17.2344,17.2569,17.2194,17.2269,25200.0
2013-03-08 13:30:00,23.0,23.03,22.97,22.98,36800.0,17.2194,17.2419,17.197,17.2045,36800.0
2013-03-08 14:00:00,22.97,23.03,22.96,23.03,38800.0,17.197,17.2419,17.1895,17.2419,38800.0
2013-03-08 14:30:00,23.03,23.11,23.03,23.09,78600.0,17.2419,17.3018,17.2419,17.2868,78600.0
2013-03-08 15:00:00,23.09,23.11,23.07,23.11,105400.0,17.2868,17.3018,17.2719,17.3018,105400.0
2013-03-08 15:30:00,23.1,23.16,23.08,23.15,303200.0,17.2943,17.3392,17.2793,17.3317,303200.0
2013-03-11 09:30:00,23.13,23.22,23.1,23.16,51000.0,17.3168,17.3842,17.2943,17.3392,51000.0
2013-03-11 10:00:00,23.16,23.18,23.11,23.14,44600.0,17.3392,17.3542,17.3018,17.3243,44600.0
2013-03-11 10:30:00,23.15,23.27,23.15,23.24,60400.0,17.3317,17.4216,17.3317,17.3991,60400.0
2013-03-11 11:00:00,23.24,23.27,23.18,23.2,55600.0,17.3991,17.4216,17.3542,17.3692,55600.0
2013-03-11 11:30:00,23.18,23.28,23.18,23.28,37200.0,17.3542,17.4291,17.3542,17.4291,37200.0
2013-03-11 12:00:00,23.27,23.3,23.27,23.29,22000.0,17.4216,17.444,17.4216,17.4366,22000.0
2013-03-11 12:30:00,23.27,23.32,23.25,23.32,30400.0,17.4216,17.459,17.4066,17.459,30400.0
2013-03-11 13:00:00,23.34,23.36,23.32,23.33,35800.0,17.474,17.489,17.459,17.4665,35800.0
2013-03-11 13:30:00,23.32,23.33,23.27,23.29,36200.0,17.459,17.4665,17.4216,17.4366,36200.0
2013-03-11 14:00:00,23.29,23.3,23.24,23.26,41800.0,17.4366,17.444,17.3991,17.4141,41800.0
2013-03-11 14:30:00,23.27,23.32,23.25,23.31,42800.0,17.4216,17.459,17.4066,17.4515,42800.0
2013-03-11 15:00:00,23.31,23.31,23.18,23.2,153800.0,17.4515,17.4515,17.3542,17.3692,153800.0
2013-03-11 15:30:00,23.2,23.23,23.06,23.17,471400.0,17.3692,17.3916,17.2644,17.3467,471400.0
2013-03-12 09:30:00,23.16,23.19,23.02,23.04,72600.0,17.3392,17.3617,17.2344,17.2494,72600.0
2013-03-12 10:00:00,23.05,23.12,23.04,23.11,68400.0,17.2569,17.3093,17.2494,17.3018,68400.0
2013-03-12 10:30:00,23.11,23.15,23.04,23.09,98200.0,17.3018,17.3317,17.2494,17.2868,98200.0
2013-03-12 11:00:00,23.1,23.13,22.92,22.93,93600.0,17.2943,17.3168,17.1596,17.167,93600.0
2013-03-12 11:30:00,22.93,23.0,22.92,22.95,132600.0,17.167,17.2194,17.1596,17.182,132600.0
2013-03-12 12:00:00,22.94,23.03,22.94,23.02,40200.0,17.1745,17.2419,17.1745,17.2344,40200.0
2013-03-12 12:30:00,23.02,23.07,22.97,23.07,65800.0,17.2344,17.2719,17.197,17.2719,65800.0
2013-03-12 13:00:00,23.06,23.08,23.04,23.04,83800.0,17.2644,17.2793,17.2494,17.2494,83800.0
2013-03-12 13:30:00,23.05,23.06,22.94,22.96,50000.0,17.2569,17.2644,17.1745,17.1895,50000.0
2013-03-12 14:00:00,22.96,22.98,22.92,22.93,66400.0,17.1895,17.2045,17.1596,17.167,66400.0
2013-03-12 14:30:00,22.93,22.95,22.89,22.9,116400.0,17.167,17.182,17.1371,17.1446,116400.0
2013-03-12 15:00:00,22.9,22.95,22.88,22.9,168200.0,17.1446,17.182,17.1296,17.1446,168200.0
2013-03-12 15:30:00,22.9,22.9,22.8,22.83,435600.0,17.1446,17.1446,17.0697,17.0922,435600.0
2013-03-13 09:30:00,22.68,22.74,22.49,22.54,473400.0,16.9799,17.0248,16.8376,16.8751,473400.0
2013-03-13 10:00:00,22.54,22.64,22.49,22.62,305000.0,16.8751,16.9499,16.8376,16.935,305000.0
2013-03-13 10:30:00,22.61,22.67,22.58,22.61,274000.0,16.9275,16.9724,16.905,16.9275,274000.0
2013-03-13 11:00:00,22.6,22.72,22.53,22.7,171400.0,16.92,17.0098,16.8676,16.9948,171400.0
2013-03-13 11:30:00,22.71,22.75,22.68,22.68,229200.0,17.0023,17.0323,16.9799,16.9799,229200.0
2013-03-13 12:00:00,22.68,22.7,22.63,22.64,231000.0,16.9799,16.9948,16.9424,16.9499,231000.0
2013-03-13 12:30:00,22.65,22.68,22.64,22.68,151800.0,16.9574,16.9799,16.9499,16.9799,151800.0
2013-03-13 13:00:00,22.68,22.68,22.65,22.65,137000.0,16.9799,16.9799,16.9574,16.9574,137000.0
2013-03-13 13:30:00,22.65,22.68,22.65,22.66,156400.0,16.9574,16.9799,16.9574,16.9649,156400.0
2013-03-13 14:00:00,22.66,22.66,22.58,22.61,335800.0,16.9649,16.9649,16.905,16.9275,335800.0
2013-03-13 14:30:00,22.62,22.67,22.61,22.65,181800.0,16.935,16.9724,16.9275,16.9574,181800.0
2013-03-13 15:00:00,22.66,22.67,22.49,22.5,372600.0,16.9649,16.9724,16.8376,16.8451,372600.0
2013-03-13 15:30:00,22.5,22.59,22.5,22.55,444000.0,16.8451,16.9125,16.8451,16.8825,444000.0
2013-03-14 09:30:00,22.64,22.68,22.53,22.65,135200.0,16.9499,16.9799,16.8676,16.9574,135200.0
2013-03-14 10:00:00,22.66,22.68,22.56,22.58,61000.0,16.9649,16.9799,16.89,16.905,61000.0
2013-03-14 10:30:00,22.58,22.6,22.49,22.5,122200.0,16.905,16.92,16.8376,16.8451,122200.0
2013-03-14 11:00:00,22.5,22.54,22.49,22.5,258200.0,16.8451,16.8751,16.8376,16.8451,258200.0
2013-03-14 11:30:00,22.51,22.63,22.5,22.6,90800.0,16.8526,16.9424,16.8451,16.92,90800.0
2013-03-14 12:00:00,22.61,22.71,22.58,22.67,127600.0,16.9275,17.0023,16.905,16.9724,127600.0
2013-03-14 12:30:00,22.68,22.68,22.61,22.64,119200.0,16.9799,16.9799,16.9275,16.9499,119200.0
2013-03-14 13:00:00,22.64,22.69,22.63,22.63,79000.0,16.9499,16.9874,16.9424,16.9424,79000.0
2013-03-14 13:30:00,22.63,22.65,22.61,22.62,72200.0,16.9424,16.9574,16.9275,16.935,72200.0
2013-03-14 14:00:00,22.63,22.66,22.6,22.61,142000.0,16.9424,16.9649,16.92,16.9275,142000.0
2013-03-14 14:30:00,22.61,22.62,22.57,22.61,141600.0,16.9275,16.935,16.8975,16.9275,141600.0
2013-03-14 15:00:00,22.6,22.6,22.52,22.53,361600.0,16.92,16.92,16.8601,16.8676,361600.0
2013-03-14 15:30:00,22.53,22.55,22.51,22.51,334600.0,16.8676,16.8825,16.8526,16.8526,334600.0
2013-03-15 09:30:00,22.42,22.6,22.26,22.31,519800.0,16.7852,16.92,16.6654,16.7029,519800.0
2013-03-15 10:00:00,22.31,22.42,22.24,22.41,387400.0,16.7029,16.7852,16.6505,16.7777,387400.0
2013-03-15 10:30:00,22.41,22.51,22.39,22.49,264000.0,16.7777,16.8526,16.7628,16.8376,264000.0
2013-03-15 11:00:00,22.49,22.52,22.49,22.5,88400.0,16.8376,16.8601,16.8376,16.8451,88400.0
2013-03-15 11:30:00,22.5,22.52,22.46,22.49,107800.0,16.8451,16.8601,16.8152,16.8376,107800.0
2013-03-15 12:00:00,22.49,22.52,22.49,22.51,57800.0,16.8376,16.8601,16.8376,16.8526,57800.0
2013-03-15 12:30:00,22.5,22.52,22.5,22.5,94200.0,16.8451,16.8601,16.8451,16.8451,94200.0
2013-03-15 13:00:00,22.5,22.52,22.43,22.43,51200.0,16.8451,16.8601,16.7927,16.7927,51200.0
2013-03-15 13:30:00,22.43,22.5,22.42,22.43,103600.0,16.7927,16.8451,16.7852,16.7927,103600.0
2013-03-15 14:00:00,22.43,22.45,22.39,22.39,85200.0,16.7927,16.8077,16.7628,16.7628,85200.0
2013-03-15 14:30:00,22.39,22.45,22.34,22.43,129600.0,16.7628,16.8077,16.7253,16.7927,129600.0
2013-03-15 15:00:00,22.43,22.46,22.35,22.39,219600.0,16.7927,16.8152,16.7328,16.7628,219600.0
2013-03-15 15:30:00,22.38,22.51,22.38,22.5,677600.0,16.7553,16.8526,16.7553,16.8451,677600.0
2013-03-18 09:30:00,22.28,22.7,22.28,22.68,390400.0,16.6804,16.9948,16.6804,16.9799,390400.0
2013-03-18 10:00:00,22.66,22.79,22.57,22.75,245600.0,16.9649,17.0622,16.8975,17.0323,245600.0
2013-03-18 10:30:00,22.76,22.79,22.71,22.75,181600.0,17.0398,17.0622,17.0023,17.0323,181600.0
2013-03-18 11:00:00,22.74,22.88,22.74,22.85,156400.0,17.0248,17.1296,17.0248,17.1071,156400.0
2013-03-18 11:30:00,22.85,22.92,22.8,22.92,84400.0,17.1071,17.1596,17.0697,17.1596,84400.0
2013-03-18 12:00:00,22.92,23.03,22.9,22.96,134800.0,17.1596,17.2419,17.1446,17.1895,134800.0
2013-03-18 12:30:00,22.95,22.97,22.86,22.87,123200.0,17.182,17.197,17.1146,17.1221,123200.0
2013-03-18 13:00:00,22.87,22.96,22.86,22.86,154800.0,17.1221,17.1895,17.1146,17.1146,154800.0
2013-03-18 13:30:00,22.86,22.98,22.86,22.91,124000.0,17.1146,17.2045,17.1146,17.1521,124000.0
2013-03-18 14:00:00,22.9,22.91,22.79,22.82,181400.0,17.1446,17.1521,17.0622,17.0847,181400.0
2013-03-18 14:30:00,22.81,22.85,22.75,22.81,530400.0,17.0772,17.1071,17.0323,17.0772,530400.0
2013-03-18 15:00:00,22.81,22.86,22.68,22.71,544400.0,17.0772,17.1146,16.9799,17.0023,544400.0
2013-03-18 15:30:00,22.7,22.78,22.63,22.77,587000.0,16.9948,17.0547,16.9424,17.0473,587000.0
2013-03-19 09:30:00,22.84,22.85,22.43,22.45,589200.0,17.0997,17.1071,16.7927,16.8077,589200.0
2013-03-19 10:00:00,22.46,22.57,22.32,22.33,573600.0,16.8152,16.8975,16.7104,16.7178,573600.0
2013-03-19 10:30:00,22.33,22.46,22.3,22.45,370800.0,16.7178,16.8152,16.6954,16.8077,370800.0
2013-03-19 11:00:00,22.45,22.48,22.32,22.32,219800.0,16.8077,16.8301,16.7104,16.7104,219800.0
2013-03-19 11:30:00,22.33,22.5,22.3,22.31,249400.0,16.7178,16.8451,16.6954,16.7029,249400.0
2013-03-19 12:00:00,22.31,22.4,22.28,22.39,416000.0,16.7029,16.7702,16.6804,16.7628,416000.0
2013-03-19 12:30:00,22.4,22.4,22.22,22.25,295000.0,16.7702,16.7702,16.6355,16.6579,295000.0
2013-03-19 13:00:00,22.26,22.28,22.16,22.23,406000.0,16.6654,16.6804,16.5906,16.643,406000.0
2013-03-19 13:30:00,22.22,22.37,22.2,22.35,293800.0,16.6355,16.7478,16.6205,16.7328,293800.0
2013-03-19 14:00:00,22.35,22.6,22.35,22.42,533000.0,16.7328,16.92,16.7328,16.7852,533000.0
2013-03-19 14:30:00,22.42,22.48,22.3,22.48,517600.0,16.7852,16.8301,16.6954,16.8301,517600.0
2013-03-19 15:00:00,22.48,22.59,22.34,22.44,528600.0,16.8301,16.9125,16.7253,16.8002,528600.0
2013-03-19 15:30:00,22.44,22.61,22.41,22.6,961600.0,16.8002,16.9275,16.7777,16.92,961600.0
2013-03-20 09:30:00,23.94,24.64,23.84,24.34,4559200.0,17.9232,18.4473,17.8483,18.2227,4559200.0
2013-03-20 10:00:00,24.36,24.73,24.35,24.61,1772600.0,18.2376,18.5147,18.2302,18.4248,1772600.0
2013-03-20 10:30:00,24.61,24.83,24.5,24.8,1226600.0,18.4248,18.5895,18.3425,18.5671,1226600.0
2013-03-20 11:00:00,24.8,24.97,24.7,24.83,1073400.0,18.5671,18.6943,18.4922,18.5895,1073400.0
2013-03-20 11:30:00,24.83,25.11,24.81,25.08,732200.0,18.5895,18.7991,18.5745,18.7767,732200.0
2013-03-20 12:00:00,25.09,25.19,25.02,25.1,665800.0,18.7842,18.859,18.7318,18.7917,665800.0
2013-03-20 12:30:00,25.09,25.25,25.02,25.07,1563000.0,18.7842,18.904,18.7318,18.7692,1563000.0
2013-03-20 13:00:00,25.07,25.1,24.93,24.95,655400.0,18.7692,18.7917,18.6644,18.6794,655400.0
2013-03-20 13:30:00,24.95,25.0,24.91,24.94,372200.0,18.6794,18.7168,18.6494,18.6719,372200.0
2013-03-20 14:00:00,24.93,25.16,24.93,25.15,744800.0,18.6644,18.8366,18.6644,18.8291,744800.0
2013-03-20 14:30:00,25.15,25.18,24.84,24.96,976600.0,18.8291,18.8516,18.597,18.6868,976600.0
2013-03-20 15:00:00,24.97,25.11,24.93,25.02,622800.0,18.6943,18.7991,18.6644,18.7318,622800.0
2013-03-20 15:30:00,25.03,25.03,24.91,24.93,1769200.0,18.7393,18.7393,18.6494,18.6644,1769200.0
2013-03-21 09:30:00,24.7,24.85,24.64,24.73,801200.0,18.4922,18.6045,18.4473,18.5147,801200.0
2013-03-21 10:00:00,24.72,24.75,24.61,24.66,478000.0,18.5072,18.5296,18.4248,18.4622,478000.0
2013-03-21 10:30:00,24.66,24.72,24.64,24.71,232200.0,18.4622,18.5072,18.4473,18.4997,232200.0
2013-03-21 11:00:00,24.71,24.74,24.64,24.7,255200.0,18.4997,18.5221,18.4473,18.4922,255200.0
2013-03-21 11:30:00,24.71,24.9,24.7,24.88,259600.0,18.4997,18.6419,18.4922,18.627,259600.0
2013-03-21 12:00:00,24.88,24.93,24.75,24.82,194000.0,18.627,18.6644,18.5296,18.582,194000.0
2013-03-21 12:30:00,24.82,24.83,24.74,24.76,112800.0,18.582,18.5895,18.5221,18.5371,112800.0
2013-03-21 13:00:00,24.75,24.77,24.71,24.74,89800.0,18.5296,18.5446,18.4997,18.5221,89800.0
2013-03-21 13:30:00,24.75,24.75,24.68,24.7,169000.0,18.5296,18.5296,18.4772,18.4922,169000.0
2013-03-21 14:00:00,24.7,24.78,24.63,24.78,352600.0,18.4922,18.5521,18.4398,18.5521,352600.0
2013-03-21 14:30:00,24.78,24.82,24.71,24.77,169000.0,18.5521,18.582,18.4997,18.5446,169000.0
2013-03-21 15:00:00,24.77,24.8,24.73,24.78,228600.0,18.5446,18.5671,18.5147,18.5521,228600.0
2013-03-21 15:30:00,24.77,24.8,24.75,24.78,602400.0,18.5446,18.5671,18.5296,18.5521,602400.0
2013-03-22 09:30:00,24.9,24.93,24.63,24.66,235000.0,18.6419,18.6644,18.4398,18.4622,235000.0
2013-03-22 10:00:00,24.68,24.79,24.64,24.73,145200.0,18.4772,18.5596,18.4473,18.5147,145200.0
2013-03-22 10:30:00,24.73,24.81,24.72,24.76,139800.0,18.5147,18.5745,18.5072,18.5371,139800.0
2013-03-22 11:00:00,24.76,24.86,24.72,24.75,122000.0,18.5371,18.612,18.5072,18.5296,122000.0
2013-03-22 11:30:00,24.75,24.78,24.7,24.72,68800.0,18.5296,18.5521,18.4922,18.5072,68800.0
2013-03-22 12:00:00,24.7,24.77,24.7,24.76,77800.0,18.4922,18.5446,18.4922,18.5371,77800.0
2013-03-22 12:30:00,24.76,24.77,24.74,24.75,115000.0,18.5371,18.5446,18.5221,18.5296,115000.0
2013-03-22 13:00:00,24.75,24.8,24.75,24.79,206000.0,18.5296,18.5671,18.5296,18.5596,206000.0
2013-03-22 13:30:00,24.79,24.81,24.74,24.8,251800.0,18.5596,18.5745,18.5221,18.5671,251800.0
2013-03-22 14:00:00,24.8,24.81,24.7,24.8,172400.0,18.5671,18.5745,18.4922,18.5671,172400.0
2013-03-22 14:30:00,24.8,24.85,24.79,24.83,153200.0,18.5671,18.6045,18.5596,18.5895,153200.0
2013-03-22 15:00:00,24.83,24.91,24.81,24.91,310400.0,18.5895,18.6494,18.5745,18.6494,310400.0
2013-03-22 15:30:00,24.91,24.92,24.85,24.92,546200.0,18.6494,18.6569,18.6045,18.6569,546200.0
2013-03-25 09:30:00,25.0,25.28,24.97,25.21,300200.0,18.7168,18.9264,18.6943,18.874,300200.0
2013-03-25 10:00:00,25.21,25.42,25.21,25.34,303600.0,18.874,19.0312,18.874,18.9713,303600.0
2013-03-25 10:30:00,25.33,25.36,25.12,25.15,315000.0,18.9639,18.9863,18.8066,18.8291,315000.0
2013-03-25 11:00:00,25.16,25.23,25.03,25.05,310200.0,18.8366,18.889,18.7393,18.7542,310200.0
2013-03-25 11:30:00,25.04,25.23,25.03,25.17,195000.0,18.7467,18.889,18.7393,18.8441,195000.0
2013-03-25 12:00:00,25.16,25.21,25.13,25.17,99800.0,18.8366,18.874,18.8141,18.8441,99800.0
2013-03-25 12:30:00,25.17,25.2,25.13,25.17,119000.0,18.8441,18.8665,18.8141,18.8441,119000.0
2013-03-25 13:00:00,25.16,25.2,25.06,25.19,132000.0,18.8366,18.8665,18.7617,18.859,132000.0
2013-03-25 13:30:00,25.18,25.25,25.08,25.18,168800.0,18.8516,18.904,18.7767,18.8516,168800.0
2013-03-25 14:00:00,25.18,25.23,25.14,25.16,128000.0,18.8516,18.889,18.8216,18.8366,128000.0
2013-03-25 14:30:00,25.17,25.21,25.1,25.21,100000.0,18.8441,18.874,18.7917,18.874,100000.0
2013-03-25 15:00:00,25.21,25.25,25.16,25.21,286600.0,18.874,18.904,18.8366,18.874,286600.0
2013-03-25 15:30:00,25.21,25.31,25.21,25.27,658400.0,18.874,18.9489,18.874,18.9189,658400.0
2013-03-26 09:30:00,25.35,25.47,25.31,25.38,332000.0,18.9788,19.0687,18.9489,19.0013,332000.0
2013-03-26 10:00:00,25.36,25.52,25.34,25.43,207000.0,18.9863,19.1061,18.9713,19.0387,207000.0
2013-03-26 10:30:00,25.43,25.45,25.35,25.41,114400.0,19.0387,19.0537,18.9788,19.0237,114400.0
2013-03-26 11:00:00,25.42,25.42,25.34,25.36,79600.0,19.0312,19.0312,18.9713,18.9863,79600.0
2013-03-26 11:30:00,25.38,25.48,25.38,25.46,83000.0,19.0013,19.0762,19.0013,19.0612,83000.0
2013-03-26 12:00:00,25.46,25.47,25.4,25.43,79200.0,19.0612,19.0687,19.0163,19.0387,79200.0
2013-03-26 12:30:00,25.43,25.45,25.4,25.41,82000.0,19.0387,19.0537,19.0163,19.0237,82000.0
2013-03-26 13:00:00,25.41,25.43,25.36,25.41,102800.0,19.0237,19.0387,18.9863,19.0237,102800.0
2013-03-26 13:30:00,25.4,25.41,25.36,25.39,81000.0,19.0163,19.0237,18.9863,19.0088,81000.0
2013-03-26 14:00:00,25.4,25.45,25.35,25.45,213800.0,19.0163,19.0537,18.9788,19.0537,213800.0
2013-03-26 14:30:00,25.44,25.48,25.4,25.46,222000.0,19.0462,19.0762,19.0163,19.0612,222000.0
2013-03-26 15:00:00,25.46,25.5,25.43,25.48,248600.0,19.0612,19.0911,19.0387,19.0762,248600.0
2013-03-26 15:30:00,25.47,25.53,25.47,25.52,591800.0,19.0687,19.1136,19.0687,19.1061,591800.0
2013-03-27 09:30:00,25.38,25.51,25.3,25.35,285800.0,19.0013,19.0986,18.9414,18.9788,285800.0
2013-03-27 10:00:00,25.35,25.38,25.28,25.28,302600.0,18.9788,19.0013,18.9264,18.9264,302600.0
2013-03-27 10:30:00,25.29,25.47,25.29,25.46,141600.0,18.9339,19.0687,18.9339,19.0612,141600.0
2013-03-27 11:00:00,25.46,25.5,25.43,25.45,148600.0,19.0612,19.0911,19.0387,19.0537,148600.0
2013-03-27 11:30:00,25.45,25.57,25.45,25.53,104400.0,19.0537,19.1435,19.0537,19.1136,104400.0
2013-03-27 12:00:00,25.53,25.56,25.5,25.51,116200.0,19.1136,19.136,19.0911,19.0986,116200.0
2013-03-27 12:30:00,25.5,25.51,25.43,25.49,87600.0,19.0911,19.0986,19.0387,19.0836,87600.0
2013-03-27 13:00:00,25.5,25.5,25.45,25.49,80800.0,19.0911,19.0911,19.0537,19.0836,80800.0
2013-03-27 13:30:00,25.49,25.51,25.49,25.5,81600.0,19.0836,19.0986,19.0836,19.0911,81600.0
2013-03-27 14:00:00,25.5,25.52,25.49,25.5,79600.0,19.0911,19.1061,19.0836,19.0911,79600.0
2013-03-27 14:30:00,25.5,25.52,25.47,25.48,139800.0,19.0911,19.1061,19.0687,19.0762,139800.0
2013-03-27 15:00:00,25.48,25.52,25.46,25.5,198000.0,19.0762,19.1061,19.0612,19.0911,198000.0
2013-03-27 15:30:00,25.5,25.52,25.47,25.5,457200.0,19.0911,19.1061,19.0687,19.0911,457200.0
2013-03-28 09:30:00,25.5,25.63,25.48,25.6,172600.0,19.0911,19.1885,19.0762,19.166,172600.0
2013-03-28 10:00:00,25.61,25.61,25.55,25.58,74800.0,19.1735,19.1735,19.1286,19.151,74800.0
2013-03-28 10:30:00,25.58,25.61,25.54,25.55,68400.0,19.151,19.1735,19.1211,19.1286,68400.0
2013-03-28 11:00:00,25.54,25.61,25.54,25.61,89400.0,19.1211,19.1735,19.1211,19.1735,89400.0
2013-03-28 11:30:00,25.61,25.63,25.57,25.58,87800.0,19.1735,19.1885,19.1435,19.151,87800.0
2013-03-28 12:00:00,25.57,25.6,25.53,25.54,84800.0,19.1435,19.166,19.1136,19.1211,84800.0
2013-03-28 12:30:00,25.54,25.6,25.5,25.57,126600.0,19.1211,19.166,19.0911,19.1435,126600.0
2013-03-28 13:00:00,25.56,25.6,25.53,25.57,163600.0,19.136,19.166,19.1136,19.1435,163600.0
2013-03-28 13:30:00,25.58,25.67,25.57,25.66,132000.0,19.151,19.2184,19.1435,19.2109,132000.0
2013-03-28 14:00:00,25.66,25.72,25.65,25.66,287800.0,19.2109,19.2558,19.2034,19.2109,287800.0
2013-03-28 14:30:00,25.66,25.72,25.65,25.7,155400.0,19.2109,19.2558,19.2034,19.2409,155400.0
2013-03-28 15:00:00,25.7,25.71,25.65,25.71,208400.0,19.2409,19.2483,19.2034,19.2483,208400.0
2013-03-28 15:30:00,25.72,25.81,25.68,25.75,738800.0,19.2558,19.3232,19.2259,19.2783,738800.0
2013-04-01 09:30:00,25.77,25.78,25.64,25.72,79400.0,19.2933,19.3008,19.1959,19.2558,79400.0
2013-04-01 10:00:00,25.72,25.73,25.55,25.62,102800.0,19.2558,19.2633,19.1286,19.181,102800.0
2013-04-01 10:30:00,25.61,25.63,25.53,25.57,103800.0,19.1735,19.1885,19.1136,19.1435,103800.0
2013-04-01 11:00:00,25.56,25.64,25.5,25.64,225800.0,19.136,19.1959,19.0911,19.1959,225800.0
2013-04-01 11:30:00,25.64,25.67,25.57,25.57,68000.0,19.1959,19.2184,19.1435,19.1435,68000.0
2013-04-01 12:00:00,25.56,25.57,25.42,25.43,102800.0,19.136,19.1435,19.0312,19.0387,102800.0
2013-04-01 12:30:00,25.43,25.46,25.39,25.45,77400.0,19.0387,19.0612,19.0088,19.0537,77400.0
2013-04-01 13:00:00,25.45,25.46,25.36,25.41,112400.0,19.0537,19.0612,18.9863,19.0237,112400.0
2013-04-01 13:30:00,25.4,25.42,25.28,25.29,167200.0,19.0163,19.0312,18.9264,18.9339,167200.0
2013-04-01 14:00:00,25.29,25.41,25.29,25.4,144800.0,18.9339,19.0237,18.9339,19.0163,144800.0
2013-04-01 14:30:00,25.41,25.45,25.38,25.43,97200.0,19.0237,19.0537,19.0013,19.0387,97200.0
2013-04-01 15:00:00,25.41,25.43,25.27,25.3,208400.0,19.0237,19.0387,18.9189,18.9414,208400.0
2013-04-01 15:30:00,25.3,25.41,25.27,25.39,582200.0,18.9414,19.0237,18.9189,19.0088,582200.0
2013-04-02 09:30:00,25.5,25.71,25.47,25.68,175200.0,19.0911,19.2483,19.0687,19.2259,175200.0
2013-04-02 10:00:00,25.68,25.78,25.68,25.71,97200.0,19.2259,19.3008,19.2259,19.2483,97200.0
2013-04-02 10:30:00,25.71,25.71,25.58,25.68,149000.0,19.2483,19.2483,19.151,19.2259,149000.0
2013-04-02 11:00:00,25.68,25.72,25.6,25.61,116800.0,19.2259,19.2558,19.166,19.1735,116800.0
2013-04-02 11:30:00,25.6,25.65,25.53,25.55,97200.0,19.166,19.2034,19.1136,19.1286,97200.0
2013-04-02 12:00:00,25.56,25.7,25.55,25.68,182600.0,19.136,19.2409,19.1286,19.2259,182600.0
2013-04-02 12:30:00,25.69,25.7,25.65,25.67,135400.0,19.2334,19.2409,19.2034,19.2184,135400.0
2013-04-02 13:00:00,25.67,25.71,25.65,25.68,76200.0,19.2184,19.2483,19.2034,19.2259,76200.0
2013-04-02 13:30:00,25.67,25.68,25.6,25.65,137400.0,19.2184,19.2259,19.166,19.2034,137400.0
2013-04-02 14:00:00,25.65,25.7,25.61,25.63,117400.0,19.2034,19.2409,19.1735,19.1885,117400.0
2013-04-02 14:30:00,25.63,25.63,25.5,25.59,131400.0,19.1885,19.1885,19.0911,19.1585,131400.0
2013-04-02 15:00:00,25.58,25.62,25.55,25.61,173400.0,19.151,19.181,19.1286,19.1735,173400.0
2013-04-02 15:30:00,25.61,25.63,25.47,25.6,435000.0,19.1735,19.1885,19.0687,19.166,435000.0
2013-04-03 09:30:00,25.57,25.68,25.42,25.43,69400.0,19.1435,19.2259,19.0312,19.0387,69400.0
2013-04-03 10:00:00,25.42,25.42,25.26,25.38,470400.0,19.0312,19.0312,18.9114,19.0013,470400.0
2013-04-03 10:30:00,25.39,25.49,25.33,25.33,123200.0,19.0088,19.0836,18.9639,18.9639,123200.0
2013-04-03 11:00:00,25.34,25.36,25.16,25.22,152800.0,18.9713,18.9863,18.8366,18.8815,152800.0
2013-04-03 11:30:00,25.22,25.25,25.14,25.2,193200.0,18.8815,18.904,18.8216,18.8665,193200.0
2013-04-03 12:00:00,25.2,25.27,25.18,25.23,128000.0,18.8665,18.9189,18.8516,18.889,128000.0
2013-04-03 12:30:00,25.23,25.25,25.17,25.2,74800.0,18.889,18.904,18.8441,18.8665,74800.0
2013-04-03 13:00:00,25.2,25.22,25.02,25.03,189000.0,18.8665,18.8815,18.7318,18.7393,189000.0
2013-04-03 13:30:00,25.03,25.09,24.93,24.93,160800.0,18.7393,18.7842,18.6644,18.6644,160800.0
2013-04-03 14:00:00,24.94,25.01,24.92,24.96,294400.0,18.6719,18.7243,18.6569,18.6868,294400.0
2013-04-03 14:30:00,24.95,25.12,24.95,25.06,207000.0,18.6794,18.8066,18.6794,18.7617,207000.0
2013-04-03 15:00:00,25.06,25.07,24.99,25.06,244200.0,18.7617,18.7692,18.7093,18.7617,244200.0
2013-04-03 15:30:00,25.05,25.07,24.93,25.06,564600.0,18.7542,18.7692,18.6644,18.7617,564600.0
2013-04-04 09:30:00,25.21,25.33,25.1,25.31,232200.0,18.874,18.9639,18.7917,18.9489,232200.0
2013-04-04 10:00:00,25.31,25.34,25.17,25.22,158800.0,18.9489,18.9713,18.8441,18.8815,158800.0
2013-04-04 10:30:00,25.22,25.27,25.16,25.23,217000.0,18.8815,18.9189,18.8366,18.889,217000.0
2013-04-04 11:00:00,25.22,25.43,25.19,25.39,198000.0,18.8815,19.0387,18.859,19.0088,198000.0
2013-04-04 11:30:00,25.38,25.39,25.19,25.21,168800.0,19.0013,19.0088,18.859,18.874,168800.0
2013-04-04 12:00:00,25.22,25.22,25.08,25.18,97600.0,18.8815,18.8815,18.7767,18.8516,97600.0
2013-04-04 12:30:00,25.18,25.21,25.12,25.16,46800.0,18.8516,18.874,18.8066,18.8366,46800.0
2013-04-04 13:00:00,25.14,25.14,25.02,25.06,85200.0,18.8216,18.8216,18.7318,18.7617,85200.0
2013-04-04 13:30:00,25.03,25.17,24.97,25.15,128000.0,18.7393,18.8441,18.6943,18.8291,128000.0
2013-04-04 14:00:00,25.14,25.31,25.13,25.3,152400.0,18.8216,18.9489,18.8141,18.9414,152400.0
2013-04-04 14:30:00,25.3,25.38,25.26,25.29,135800.0,18.9414,19.0013,18.9114,18.9339,135800.0
2013-04-04 15:00:00,25.29,25.36,25.28,25.28,128800.0,18.9339,18.9863,18.9264,18.9264,128800.0
2013-04-04 15:30:00,25.28,25.35,25.27,25.34,221200.0,18.9264,18.9788,18.9189,18.9713,221200.0
2013-04-05 09:30:00,24.93,25.16,24.93,25.1,486600.0,18.6644,18.8366,18.6644,18.7917,486600.0
2013-04-05 10:00:00,25.09,25.13,25.03,25.11,81600.0,18.7842,18.8141,18.7393,18.7991,81600.0
2013-04-05 10:30:00,25.1,25.16,25.07,25.15,128800.0,18.7917,18.8366,18.7692,18.8291,128800.0
2013-04-05 11:00:00,25.16,25.24,25.14,25.19,64600.0,18.8366,18.8965,18.8216,18.859,64600.0
2013-04-05 11:30:00,25.19,25.25,25.15,25.22,43000.0,18.859,18.904,18.8291,18.8815,43000.0
2013-04-05 12:00:00,25.22,25.31,25.2,25.27,89200.0,18.8815,18.9489,18.8665,18.9189,89200.0
2013-04-05 12:30:00,25.27,25.29,25.24,25.25,42000.0,18.9189,18.9339,18.8965,18.904,42000.0
2013-04-05 13:00:00,25.24,25.3,25.23,25.25,101200.0,18.8965,18.9414,18.889,18.904,101200.0
2013-04-05 13:30:00,25.25,25.29,25.24,25.25,66200.0,18.904,18.9339,18.8965,18.904,66200.0
2013-04-05 14:00:00,25.25,25.29,25.24,25.28,96400.0,18.904,18.9339,18.8965,18.9264,96400.0
2013-04-05 14:30:00,25.27,25.34,25.25,25.33,121400.0,18.9189,18.9713,18.904,18.9639,121400.0
2013-04-05 15:00:00,25.34,25.38,25.33,25.35,180800.0,18.9713,19.0013,18.9639,18.9788,180800.0
2013-04-05 15:30:00,25.35,25.36,25.3,25.35,457800.0,18.9788,18.9863,18.9414,18.9788,457800.0
2013-04-08 09:30:00,25.33,25.57,25.33,25.45,177400.0,18.9639,19.1435,18.9639,19.0537,177400.0
2013-04-08 10:00:00,25.46,25.51,25.42,25.46,102600.0,19.0612,19.0986,19.0312,19.0612,102600.0
2013-04-08 10:30:00,25.45,25.65,25.44,25.63,109000.0,19.0537,19.2034,19.0462,19.1885,109000.0
2013-04-08 11:00:00,25.62,25.67,25.56,25.61,95600.0,19.181,19.2184,19.136,19.1735,95600.0
2013-04-08 11:30:00,25.61,25.68,25.54,25.55,87600.0,19.1735,19.2259,19.1211,19.1286,87600.0
2013-04-08 12:00:00,25.55,25.6,25.52,25.56,46600.0,19.1286,19.166,19.1061,19.136,46600.0
2013-04-08 12:30:00,25.56,25.64,25.54,25.55,35800.0,19.136,19.1959,19.1211,19.1286,35800.0
2013-04-08 13:00:00,25.56,25.6,25.56,25.56,66000.0,19.136,19.166,19.136,19.136,66000.0
2013-04-08 13:30:00,25.57,25.67,25.56,25.65,41400.0,19.1435,19.2184,19.136,19.2034,41400.0
2013-04-08 14:00:00,25.64,25.7,25.61,25.64,74000.0,19.1959,19.2409,19.1735,19.1959,74000.0
2013-04-08 14:30:00,25.63,25.7,25.63,25.68,88800.0,19.1885,19.2409,19.1885,19.2259,88800.0
2013-04-08 15:00:00,25.68,25.68,25.63,25.68,75400.0,19.2259,19.2259,19.1885,19.2259,75400.0
2013-04-08 15:30:00,25.68,25.78,25.67,25.78,329600.0,19.2259,19.3008,19.2184,19.3008,329600.0
2013-04-09 09:30:00,25.89,25.98,25.54,25.67,374600.0,19.3831,19.4505,19.1211,19.2184,374600.0
2013-04-09 10:00:00,25.66,25.82,25.64,25.82,104000.0,19.2109,19.3307,19.1959,19.3307,104000.0
2013-04-09 10:30:00,25.84,25.84,25.67,25.73,120400.0,19.3457,19.3457,19.2184,19.2633,120400.0
2013-04-09 11:00:00,25.72,25.81,25.69,25.78,81000.0,19.2558,19.3232,19.2334,19.3008,81000.0
2013-04-09 11:30:00,25.77,25.81,25.72,25.78,81000.0,19.2933,19.3232,19.2558,19.3008,81000.0
2013-04-09 12:00:00,25.78,25.83,25.7,25.81,122600.0,19.3008,19.3382,19.2409,19.3232,122600.0
2013-04-09 12:30:00,25.82,25.85,25.72,25.72,194200.0,19.3307,19.3532,19.2558,19.2558,194200.0
2013-04-09 13:00:00,25.72,25.83,25.72,25.8,55000.0,19.2558,19.3382,19.2558,19.3157,55000.0
2013-04-09 13:30:00,25.81,25.84,25.78,25.83,52800.0,19.3232,19.3457,19.3008,19.3382,52800.0
2013-04-09 14:00:00,25.83,25.85,25.82,25.84,43800.0,19.3382,19.3532,19.3307,19.3457,43800.0
2013-04-09 14:30:00,25.83,25.92,25.81,25.86,119800.0,19.3382,19.4056,19.3232,19.3606,119800.0
2013-04-09 15:00:00,25.86,25.91,25.8,25.81,278000.0,19.3606,19.3981,19.3157,19.3232,278000.0
2013-04-09 15:30:00,25.82,25.88,25.8,25.83,466000.0,19.3307,19.3756,19.3157,19.3382,466000.0
2013-04-10 09:30:00,25.86,26.04,25.86,26.01,122800.0,19.3606,19.4954,19.3606,19.4729,122800.0
2013-04-10 10:00:00,26.02,26.06,25.88,25.91,96400.0,19.4804,19.5104,19.3756,19.3981,96400.0
2013-04-10 10:30:00,25.93,26.0,25.78,26.0,213600.0,19.4131,19.4655,19.3008,19.4655,213600.0
2013-04-10 11:00:00,25.99,26.0,25.86,25.93,93200.0,19.458,19.4655,19.3606,19.4131,93200.0
2013-04-10 11:30:00,25.93,25.93,25.86,25.9,72000.0,19.4131,19.4131,19.3606,19.3906,72000.0
2013-04-10 12:00:00,25.89,25.93,25.84,25.85,78000.0,19.3831,19.4131,19.3457,19.3532,78000.0
2013-04-10 12:30:00,25.86,25.92,25.85,25.92,70800.0,19.3606,19.4056,19.3532,19.4056,70800.0
2013-04-10 13:00:00,25.92,26.02,25.9,26.01,134600.0,19.4056,19.4804,19.3906,19.4729,134600.0
2013-04-10 13:30:00,26.01,26.08,25.95,26.08,248800.0,19.4729,19.5254,19.428,19.5254,248800.0
2013-04-10 14:00:00,26.08,26.11,26.05,26.08,84800.0,19.5254,19.5478,19.5029,19.5254,84800.0
2013-04-10 14:30:00,26.08,26.16,26.05,26.09,154600.0,19.5254,19.5853,19.5029,19.5328,154600.0
2013-04-10 15:00:00,26.09,26.14,26.07,26.13,141400.0,19.5328,19.5703,19.5179,19.5628,141400.0
2013-04-10 15:30:00,26.12,26.14,26.05,26.06,364800.0,19.5553,19.5703,19.5029,19.5104,364800.0
2013-04-11 09:30:00,26.06,26.3,25.98,26.25,176200.0,19.5104,19.6901,19.4505,19.6526,176200.0
2013-04-11 10:00:00,26.24,26.37,26.23,26.3,97600.0,19.6451,19.7425,19.6377,19.6901,97600.0
2013-04-11 10:30:00,26.31,26.32,26.21,26.24,118800.0,19.6976,19.705,19.6227,19.6451,118800.0
2013-04-11 11:00:00,26.24,26.25,26.17,26.19,132800.0,19.6451,19.6526,19.5927,19.6077,132800.0
2013-04-11 11:30:00,26.19,26.25,26.18,26.18,167600.0,19.6077,19.6526,19.6002,19.6002,167600.0
2013-04-11 12:00:00,26.19,26.19,26.06,26.06,63800.0,19.6077,19.6077,19.5104,19.5104,63800.0
2013-04-11 12:30:00,26.06,26.09,26.0,26.0,69200.0,19.5104,19.5328,19.4655,19.4655,69200.0
2013-04-11 13:00:00,26.0,26.05,25.99,26.0,113800.0,19.4655,19.5029,19.458,19.4655,113800.0
2013-04-11 13:30:00,26.0,26.05,25.98,25.98,83200.0,19.4655,19.5029,19.4505,19.4505,83200.0
2013-04-11 14:00:00,25.98,26.01,25.9,25.92,120400.0,19.4505,19.4729,19.3906,19.4056,120400.0
2013-04-11 14:30:00,25.92,25.93,25.79,25.9,319200.0,19.4056,19.4131,19.3082,19.3906,319200.0
2013-04-11 15:00:00,25.9,25.91,25.78,25.79,203600.0,19.3906,19.3981,19.3008,19.3082,203600.0
2013-04-11 15:30:00,25.79,25.84,25.69,25.74,521800.0,19.3082,19.3457,19.2334,19.2708,521800.0
2013-04-12 09:30:00,25.96,26.29,25.9,26.06,416400.0,19.4355,19.6826,19.3906,19.5104,416400.0
2013-04-12 10:00:00,26.05,26.27,25.98,26.26,273800.0,19.5029,19.6676,19.4505,19.6601,273800.0
2013-04-12 10:30:00,26.25,26.25,26.14,26.17,406000.0,19.6526,19.6526,19.5703,19.5927,406000.0
2013-04-12 11:00:00,26.18,26.18,26.1,26.11,288200.0,19.6002,19.6002,19.5403,19.5478,288200.0
2013-04-12 11:30:00,26.11,26.16,26.08,26.1,169600.0,19.5478,19.5853,19.5254,19.5403,169600.0
2013-04-12 12:00:00,26.1,26.15,26.09,26.09,82600.0,19.5403,19.5778,19.5328,19.5328,82600.0
2013-04-12 12:30:00,26.09,26.18,26.09,26.17,91400.0,19.5328,19.6002,19.5328,19.5927,91400.0
2013-04-12 13:00:00,26.17,26.22,26.14,26.15,90400.0,19.5927,19.6302,19.5703,19.5778,90400.0
2013-04-12 13:30:00,26.15,26.19,26.11,26.17,142800.0,19.5778,19.6077,19.5478,19.5927,142800.0
2013-04-12 14:00:00,26.17,26.19,26.16,26.16,109600.0,19.5927,19.6077,19.5853,19.5853,109600.0
2013-04-12 14:30:00,26.16,26.19,26.15,26.17,172400.0,19.5853,19.6077,19.5778,19.5927,172400.0
2013-04-12 15:00:00,26.17,26.22,26.16,26.18,236800.0,19.5927,19.6302,19.5853,19.6002,236800.0
2013-04-12 15:30:00,26.17,26.18,26.15,26.18,436600.0,19.5927,19.6002,19.5778,19.6002,436600.0
2013-04-15 09:30:00,26.0,26.17,25.94,25.99,502200.0,19.4655,19.5927,19.4205,19.458,502200.0
2013-04-15 10:00:00,25.99,26.06,25.94,26.01,191800.0,19.458,19.5104,19.4205,19.4729,191800.0
2013-04-15 10:30:00,26.02,26.05,25.95,26.0,130200.0,19.4804,19.5029,19.428,19.4655,130200.0
2013-04-15 11:00:00,26.0,26.0,25.95,25.98,238200.0,19.4655,19.4655,19.428,19.4505,238200.0
2013-04-15 11:30:00,25.97,25.99,25.86,25.9,228000.0,19.443,19.458,19.3606,19.3906,228000.0
2013-04-15 12:00:00,25.9,25.93,25.8,25.8,113600.0,19.3906,19.4131,19.3157,19.3157,113600.0
2013-04-15 12:30:00,25.8,25.8,25.68,25.73,134000.0,19.3157,19.3157,19.2259,19.2633,134000.0
2013-04-15 13:00:00,25.73,25.74,25.69,25.71,81200.0,19.2633,19.2708,19.2334,19.2483,81200.0
2013-04-15 13:30:00,25.71,25.75,25.68,25.72,125400.0,19.2483,19.2783,19.2259,19.2558,125400.0
2013-04-15 14:00:00,25.73,25.73,25.63,25.68,167800.0,19.2633,19.2633,19.1885,19.2259,167800.0
2013-04-15 14:30:00,25.68,25.78,25.65,25.68,161600.0,19.2259,19.3008,19.2034,19.2259,161600.0
2013-04-15 15:00:00,25.68,25.68,25.58,25.59,198400.0,19.2259,19.2259,19.151,19.1585,198400.0
2013-04-15 15:30:00,25.6,25.67,25.51,25.58,641400.0,19.166,19.2184,19.0986,19.151,641400.0
2013-04-16 09:30:00,25.81,25.82,25.65,25.75,166800.0,19.3232,19.3307,19.2034,19.2783,166800.0
2013-04-16 10:00:00,25.75,25.84,25.69,25.75,215000.0,19.2783,19.3457,19.2334,19.2783,215000.0
2013-04-16 10:30:00,25.75,25.86,25.75,25.86,106000.0,19.2783,19.3606,19.2783,19.3606,106000.0
2013-04-16 11:00:00,25.87,26.0,25.87,25.95,246200.0,19.3681,19.4655,19.3681,19.428,246200.0
2013-04-16 11:30:00,25.94,26.0,25.87,25.99,125600.0,19.4205,19.4655,19.3681,19.458,125600.0
2013-04-16 12:00:00,26.0,26.05,25.96,26.03,148800.0,19.4655,19.5029,19.4355,19.4879,148800.0
2013-04-16 12:30:00,26.03,26.13,25.99,26.13,146800.0,19.4879,19.5628,19.458,19.5628,146800.0
2013-04-16 13:00:00,26.13,26.18,26.13,26.16,125200.0,19.5628,19.6002,19.5628,19.5853,125200.0
2013-04-16 13:30:00,26.16,26.2,26.08,26.11,156800.0,19.5853,19.6152,19.5254,19.5478,156800.0
2013-04-16 14:00:00,26.1,26.11,26.08,26.11,102000.0,19.5403,19.5478,19.5254,19.5478,102000.0
2013-04-16 14:30:00,26.11,26.14,26.08,26.08,116800.0,19.5478,19.5703,19.5254,19.5254,116800.0
2013-04-16 15:00:00,26.08,26.22,26.05,26.2,214000.0,19.5254,19.6302,19.5029,19.6152,214000.0
2013-04-16 15:30:00,26.21,26.28,26.2,26.25,556200.0,19.6227,19.6751,19.6152,19.6526,556200.0
2013-04-17 09:30:00,26.02,26.06,25.93,25.99,253200.0,19.4804,19.5104,19.4131,19.458,253200.0
2013-04-17 10:00:00,25.98,26.03,25.93,25.96,128600.0,19.4505,19.4879,19.4131,19.4355,128600.0
2013-04-17 10:30:00,25.96,26.0,25.8,25.84,168600.0,19.4355,19.4655,19.3157,19.3457,168600.0
2013-04-17 11:00:00,25.83,25.9,25.78,25.88,197800.0,19.3382,19.3906,19.3008,19.3756,197800.0
2013-04-17 11:30:00,25.86,25.95,25.86,25.93,68000.0,19.3606,19.428,19.3606,19.4131,68000.0
2013-04-17 12:00:00,25.93,25.93,25.83,25.86,133600.0,19.4131,19.4131,19.3382,19.3606,133600.0
2013-04-17 12:30:00,25.86,25.89,25.81,25.86,131200.0,19.3606,19.3831,19.3232,19.3606,131200.0
2013-04-17 13:00:00,25.86,25.9,25.84,25.85,69200.0,19.3606,19.3906,19.3457,19.3532,69200.0
2013-04-17 13:30:00,25.84,26.06,25.84,25.97,174600.0,19.3457,19.5104,19.3457,19.443,174600.0
2013-04-17 14:00:00,25.98,26.09,25.95,26.06,207800.0,19.4505,19.5328,19.428,19.5104,207800.0
2013-04-17 14:30:00,26.06,26.07,25.9,26.0,213800.0,19.5104,19.5179,19.3906,19.4655,213800.0
2013-04-17 15:00:00,26.0,26.08,25.95,26.07,202200.0,19.4655,19.5254,19.428,19.5179,202200.0
2013-04-17 15:30:00,26.07,26.1,26.0,26.04,291000.0,19.5179,19.5403,19.4655,19.4954,291000.0
2013-04-18 09:30:00,26.05,26.21,25.9,25.93,84000.0,19.5029,19.6227,19.3906,19.4131,84000.0
2013-04-18 10:00:00,25.92,25.93,25.67,25.77,222400.0,19.4056,19.4131,19.2184,19.2933,222400.0
2013-04-18 10:30:00,25.78,25.93,25.78,25.85,95000.0,19.3008,19.4131,19.3008,19.3532,95000.0
2013-04-18 11:00:00,25.85,25.89,25.72,25.72,125200.0,19.3532,19.3831,19.2558,19.2558,125200.0
2013-04-18 11:30:00,25.72,25.74,25.65,25.68,229400.0,19.2558,19.2708,19.2034,19.2259,229400.0
2013-04-18 12:00:00,25.68,25.75,25.65,25.75,77400.0,19.2259,19.2783,19.2034,19.2783,77400.0
2013-04-18 12:30:00,25.74,25.76,25.68,25.74,170400.0,19.2708,19.2858,19.2259,19.2708,170400.0
2013-04-18 13:00:00,25.72,25.79,25.72,25.75,58000.0,19.2558,19.3082,19.2558,19.2783,58000.0
2013-04-18 13:30:00,25.74,25.83,25.73,25.75,215000.0,19.2708,19.3382,19.2633,19.2783,215000.0
2013-04-18 14:00:00,25.75,25.75,25.67,25.72,76800.0,19.2783,19.2783,19.2184,19.2558,76800.0
2013-04-18 14:30:00,25.72,25.8,25.69,25.73,179000.0,19.2558,19.3157,19.2334,19.2633,179000.0
2013-04-18 15:00:00,25.72,25.75,25.66,25.67,170600.0,19.2558,19.2783,19.2109,19.2184,170600.0
2013-04-18 15:30:00,25.68,25.77,25.65,25.73,165000.0,19.2259,19.2933,19.2034,19.2633,165000.0
2013-04-19 09:30:00,25.81,25.99,25.68,25.83,91400.0,19.3232,19.458,19.2259,19.3382,91400.0
2013-04-19 10:00:00,25.84,25.96,25.79,25.84,265200.0,19.3457,19.4355,19.3082,19.3457,265200.0
2013-04-19 10:30:00,25.84,26.05,25.84,26.02,58400.0,19.3457,19.5029,19.3457,19.4804,58400.0
2013-04-19 11:00:00,26.03,26.22,25.98,26.2,195200.0,19.4879,19.6302,19.4505,19.6152,195200.0
2013-04-19 11:30:00,26.2,26.25,26.18,26.25,62800.0,19.6152,19.6526,19.6002,19.6526,62800.0
2013-04-19 12:00:00,26.25,26.26,26.19,26.2,104200.0,19.6526,19.6601,19.6077,19.6152,104200.0
2013-04-19 12:30:00,26.22,26.23,26.11,26.16,81400.0,19.6302,19.6377,19.5478,19.5853,81400.0
2013-04-19 13:00:00,26.15,26.22,26.11,26.22,95200.0,19.5778,19.6302,19.5478,19.6302,95200.0
2013-04-19 13:30:00,26.22,26.25,26.2,26.24,184800.0,19.6302,19.6526,19.6152,19.6451,184800.0
2013-04-19 14:00:00,26.24,26.3,26.23,26.23,138400.0,19.6451,19.6901,19.6377,19.6377,138400.0
2013-04-19 14:30:00,26.23,26.25,26.18,26.22,69400.0,19.6377,19.6526,19.6002,19.6302,69400.0
2013-04-19 15:00:00,26.21,26.24,26.18,26.21,113800.0,19.6227,19.6451,19.6002,19.6227,113800.0
2013-04-19 15:30:00,26.21,26.23,26.14,26.14,273400.0,19.6227,19.6377,19.5703,19.5703,273400.0
2013-04-22 09:30:00,26.23,26.36,25.8,25.87,267600.0,19.6377,19.735,19.3157,19.3681,267600.0
2013-04-22 10:00:00,25.86,25.89,25.67,25.89,216000.0,19.3606,19.3831,19.2184,19.3831,216000.0
2013-04-22 10:30:00,25.89,25.89,25.75,25.81,96000.0,19.3831,19.3831,19.2783,19.3232,96000.0
2013-04-22 11:00:00,25.8,25.83,25.76,25.8,68200.0,19.3157,19.3382,19.2858,19.3157,68200.0
2013-04-22 11:30:00,25.81,25.9,25.8,25.87,90400.0,19.3232,19.3906,19.3157,19.3681,90400.0
2013-04-22 12:00:00,25.88,26.01,25.88,25.94,73400.0,19.3756,19.4729,19.3756,19.4205,73400.0
2013-04-22 12:30:00,25.95,26.01,25.93,25.99,145200.0,19.428,19.4729,19.4131,19.458,145200.0
2013-04-22 13:00:00,25.99,26.0,25.94,25.97,43000.0,19.458,19.4655,19.4205,19.443,43000.0
2013-04-22 13:30:00,25.97,26.01,25.9,25.9,100600.0,19.443,19.4729,19.3906,19.3906,100600.0
2013-04-22 14:00:00,25.9,26.06,25.9,26.06,125600.0,19.3906,19.5104,19.3906,19.5104,125600.0
2013-04-22 14:30:00,26.06,26.11,26.0,26.03,87200.0,19.5104,19.5478,19.4655,19.4879,87200.0
2013-04-22 15:00:00,26.03,26.11,26.02,26.05,101200.0,19.4879,19.5478,19.4804,19.5029,101200.0
2013-04-22 15:30:00,26.05,26.1,26.0,26.04,156200.0,19.5029,19.5403,19.4655,19.4954,156200.0
2013-04-23 09:30:00,26.2,26.34,26.05,26.18,93600.0,19.6152,19.72,19.5029,19.6002,93600.0
2013-04-23 10:00:00,26.18,26.31,26.18,26.19,55800.0,19.6002,19.6976,19.6002,19.6077,55800.0
2013-04-23 10:30:00,26.22,26.33,26.22,26.26,78000.0,19.6302,19.7125,19.6302,19.6601,78000.0
2013-04-23 11:00:00,26.25,26.3,26.25,26.3,58400.0,19.6526,19.6901,19.6526,19.6901,58400.0
2013-04-23 11:30:00,26.3,26.35,26.25,26.26,83000.0,19.6901,19.7275,19.6526,19.6601,83000.0
2013-04-23 12:00:00,26.25,26.25,26.17,26.18,73600.0,19.6526,19.6526,19.5927,19.6002,73600.0
2013-04-23 12:30:00,26.18,26.18,26.12,26.14,45200.0,19.6002,19.6002,19.5553,19.5703,45200.0
2013-04-23 13:00:00,26.14,26.17,25.85,26.13,108600.0,19.5703,19.5927,19.3532,19.5628,108600.0
2013-04-23 13:30:00,26.11,26.14,26.07,26.11,39800.0,19.5478,19.5703,19.5179,19.5478,39800.0
2013-04-23 14:00:00,26.11,26.13,26.05,26.07,54600.0,19.5478,19.5628,19.5029,19.5179,54600.0
2013-04-23 14:30:00,26.06,26.11,26.0,26.11,60800.0,19.5104,19.5478,19.4655,19.5478,60800.0
2013-04-23 15:00:00,26.11,26.17,26.1,26.13,73200.0,19.5478,19.5927,19.5403,19.5628,73200.0
2013-04-23 15:30:00,26.13,26.17,26.09,26.17,172000.0,19.5628,19.5927,19.5328,19.5927,172000.0
2013-04-24 09:30:00,25.92,26.15,25.91,26.1,94200.0,19.5205,19.6937,19.5129,19.656,94200.0
2013-04-24 10:00:00,26.1,26.17,25.97,26.04,103000.0,19.656,19.7087,19.5581,19.6108,103000.0
2013-04-24 10:30:00,26.02,26.11,26.0,26.0,79000.0,19.5958,19.6636,19.5807,19.5807,79000.0
2013-04-24 11:00:00,26.0,26.01,25.9,26.01,88400.0,19.5807,19.5882,19.5054,19.5882,88400.0
2013-04-24 11:30:00,26.02,26.08,26.0,26.04,110000.0,19.5958,19.641,19.5807,19.6108,110000.0
2013-04-24 12:00:00,26.03,26.05,25.97,26.03,86400.0,19.6033,19.6184,19.5581,19.6033,86400.0
2013-04-24 12:30:00,26.03,26.03,25.97,25.99,81400.0,19.6033,19.6033,19.5581,19.5732,81400.0
2013-04-24 13:00:00,26.0,26.12,25.99,26.11,87800.0,19.5807,19.6711,19.5732,19.6636,87800.0
2013-04-24 13:30:00,26.11,26.17,26.1,26.14,92800.0,19.6636,19.7087,19.656,19.6861,92800.0
2013-04-24 14:00:00,26.12,26.24,26.12,26.2,121200.0,19.6711,19.7615,19.6711,19.7313,121200.0
2013-04-24 14:30:00,26.2,26.26,26.17,26.26,75000.0,19.7313,19.7765,19.7087,19.7765,75000.0
2013-04-24 15:00:00,26.26,26.28,26.2,26.27,135400.0,19.7765,19.7916,19.7313,19.784,135400.0
2013-04-24 15:30:00,26.25,26.28,26.16,26.19,308400.0,19.769,19.7916,19.7012,19.7238,308400.0
2013-04-25 09:30:00,26.27,26.55,26.25,26.55,130200.0,19.784,19.9949,19.769,19.9949,130200.0
2013-04-25 10:00:00,26.55,26.61,26.47,26.55,102600.0,19.9949,20.0401,19.9347,19.9949,102600.0
2013-04-25 10:30:00,26.56,26.6,26.41,26.44,115200.0,20.0024,20.0326,19.8895,19.9121,115200.0
2013-04-25 11:00:00,26.43,26.5,26.37,26.48,132000.0,19.9045,19.9573,19.8594,19.9422,132000.0
2013-04-25 11:30:00,26.48,26.48,26.4,26.46,106800.0,19.9422,19.9422,19.882,19.9271,106800.0
2013-04-25 12:00:00,26.46,26.5,26.43,26.46,45600.0,19.9271,19.9573,19.9045,19.9271,45600.0
2013-04-25 12:30:00,26.46,26.49,26.41,26.44,100200.0,19.9271,19.9497,19.8895,19.9121,100200.0
2013-04-25 13:00:00,26.44,26.48,26.42,26.45,96000.0,19.9121,19.9422,19.897,19.9196,96000.0
2013-04-25 13:30:00,26.45,26.49,26.41,26.46,191800.0,19.9196,19.9497,19.8895,19.9271,191800.0
2013-04-25 14:00:00,26.46,26.62,26.45,26.61,83000.0,19.9271,20.0476,19.9196,20.0401,83000.0
2013-04-25 14:30:00,26.6,26.7,26.58,26.64,108000.0,20.0326,20.1079,20.0175,20.0627,108000.0
2013-04-25 15:00:00,26.64,26.64,26.56,26.6,195800.0,20.0627,20.0627,20.0024,20.0326,195800.0
2013-04-25 15:30:00,26.6,26.72,26.58,26.65,307600.0,20.0326,20.1229,20.0175,20.0702,307600.0
2013-04-26 09:30:00,26.48,26.81,26.48,26.75,331200.0,19.9422,20.1907,19.9422,20.1455,331200.0
2013-04-26 10:00:00,26.77,26.77,26.39,26.49,394600.0,20.1606,20.1606,19.8744,19.9497,394600.0
2013-04-26 10:30:00,26.49,26.57,26.35,26.42,192000.0,19.9497,20.01,19.8443,19.897,192000.0
2013-04-26 11:00:00,26.42,26.43,26.25,26.27,113800.0,19.897,19.9045,19.769,19.784,113800.0
2013-04-26 11:30:00,26.26,26.27,26.15,26.19,118400.0,19.7765,19.784,19.6937,19.7238,118400.0
2013-04-26 12:00:00,26.19,26.27,26.19,26.19,135000.0,19.7238,19.784,19.7238,19.7238,135000.0
2013-04-26 12:30:00,26.2,26.24,26.2,26.23,66400.0,19.7313,19.7615,19.7313,19.7539,66400.0
2013-04-26 13:00:00,26.23,26.27,26.22,26.27,103000.0,19.7539,19.784,19.7464,19.784,103000.0
2013-04-26 13:30:00,26.27,26.3,26.24,26.25,96200.0,19.784,19.8066,19.7615,19.769,96200.0
2013-04-26 14:00:00,26.25,26.3,26.24,26.25,87600.0,19.769,19.8066,19.7615,19.769,87600.0
2013-04-26 14:30:00,26.25,26.29,26.25,26.27,69000.0,19.769,19.7991,19.769,19.784,69000.0
2013-04-26 15:00:00,26.27,26.36,26.27,26.36,127000.0,19.784,19.8518,19.784,19.8518,127000.0
2013-04-26 15:30:00,26.36,26.36,26.31,26.31,311200.0,19.8518,19.8518,19.8142,19.8142,311200.0
2013-04-29 09:30:00,26.34,26.47,26.3,26.38,251800.0,19.8368,19.9347,19.8066,19.8669,251800.0
2013-04-29 10:00:00,26.38,26.58,26.38,26.48,96200.0,19.8669,20.0175,19.8669,19.9422,96200.0
2013-04-29 10:30:00,26.5,26.52,26.44,26.5,35800.0,19.9573,19.9723,19.9121,19.9573,35800.0
2013-04-29 11:00:00,26.5,26.53,26.48,26.48,71800.0,19.9573,19.9799,19.9422,19.9422,71800.0
2013-04-29 11:30:00,26.48,26.48,26.42,26.45,36800.0,19.9422,19.9422,19.897,19.9196,36800.0
2013-04-29 12:00:00,26.44,26.57,26.43,26.56,29800.0,19.9121,20.01,19.9045,20.0024,29800.0
2013-04-29 12:30:00,26.56,26.61,26.54,26.54,27400.0,20.0024,20.0401,19.9874,19.9874,27400.0
2013-04-29 13:00:00,26.54,26.58,26.5,26.57,50200.0,19.9874,20.0175,19.9573,20.01,50200.0
2013-04-29 13:30:00,26.57,26.65,26.54,26.61,56200.0,20.01,20.0702,19.9874,20.0401,56200.0
2013-04-29 14:00:00,26.6,26.64,26.57,26.62,95400.0,20.0326,20.0627,20.01,20.0476,95400.0
2013-04-29 14:30:00,26.62,26.64,26.5,26.53,78400.0,20.0476,20.0627,19.9573,19.9799,78400.0
2013-04-29 15:00:00,26.53,26.56,26.49,26.56,108600.0,19.9799,20.0024,19.9497,20.0024,108600.0
2013-04-29 15:30:00,26.55,26.61,26.54,26.6,252400.0,19.9949,20.0401,19.9874,20.0326,252400.0
2013-04-30 09:30:00,26.63,26.87,26.63,26.64,122600.0,20.0552,20.2359,20.0552,20.0627,122600.0
2013-04-30 10:00:00,26.66,26.81,26.61,26.73,164800.0,20.0778,20.1907,20.0401,20.1305,164800.0
2013-04-30 10:30:00,26.72,26.82,26.72,26.78,176800.0,20.1229,20.1983,20.1229,20.1681,176800.0
2013-04-30 11:00:00,26.78,26.79,26.72,26.74,128600.0,20.1681,20.1757,20.1229,20.138,128600.0
2013-04-30 11:30:00,26.74,26.9,26.73,26.87,57600.0,20.138,20.2585,20.1305,20.2359,57600.0
2013-04-30 12:00:00,26.88,26.89,26.81,26.82,49000.0,20.2434,20.251,20.1907,20.1983,49000.0
2013-04-30 12:30:00,26.82,26.87,26.8,26.85,89600.0,20.1983,20.2359,20.1832,20.2208,89600.0
2013-04-30 13:00:00,26.86,26.86,26.69,26.7,240000.0,20.2284,20.2284,20.1004,20.1079,240000.0
2013-04-30 13:30:00,26.7,26.81,26.7,26.8,67000.0,20.1079,20.1907,20.1079,20.1832,67000.0
2013-04-30 14:00:00,26.8,26.8,26.7,26.75,58200.0,20.1832,20.1832,20.1079,20.1455,58200.0
2013-04-30 14:30:00,26.75,26.8,26.74,26.77,67400.0,20.1455,20.1832,20.138,20.1606,67400.0
2013-04-30 15:00:00,26.77,26.78,26.74,26.77,120400.0,20.1606,20.1681,20.138,20.1606,120400.0
2013-04-30 15:30:00,26.77,26.9,26.72,26.85,1085200.0,20.1606,20.2585,20.1229,20.2208,1085200.0
2013-05-01 09:30:00,26.82,27.02,26.71,26.81,100600.0,20.1983,20.3489,20.1154,20.1907,100600.0
2013-05-01 10:00:00,26.82,26.85,26.61,26.65,109400.0,20.1983,20.2208,20.0401,20.0702,109400.0
2013-05-01 10:30:00,26.65,26.75,26.61,26.71,89000.0,20.0702,20.1455,20.0401,20.1154,89000.0
2013-05-01 11:00:00,26.71,26.77,26.7,26.73,95000.0,20.1154,20.1606,20.1079,20.1305,95000.0
2013-05-01 11:30:00,26.73,26.79,26.71,26.79,84600.0,20.1305,20.1757,20.1154,20.1757,84600.0
2013-05-01 12:00:00,26.79,26.84,26.77,26.84,51400.0,20.1757,20.2133,20.1606,20.2133,51400.0
2013-05-01 12:30:00,26.83,26.84,26.76,26.78,43600.0,20.2058,20.2133,20.1531,20.1681,43600.0
2013-05-01 13:00:00,26.78,26.8,26.74,26.8,42800.0,20.1681,20.1832,20.138,20.1832,42800.0
2013-05-01 13:30:00,26.81,26.83,26.68,26.69,44600.0,20.1907,20.2058,20.0928,20.1004,44600.0
2013-05-01 14:00:00,26.7,26.81,26.7,26.75,50200.0,20.1079,20.1907,20.1079,20.1455,50200.0
2013-05-01 14:30:00,26.74,26.74,26.62,26.64,47800.0,20.138,20.138,20.0476,20.0627,47800.0
2013-05-01 15:00:00,26.64,26.67,26.54,26.56,102600.0,20.0627,20.0853,19.9874,20.0024,102600.0
2013-05-01 15:30:00,26.56,26.58,26.47,26.54,317400.0,20.0024,20.0175,19.9347,19.9874,317400.0
2013-05-02 09:30:00,26.6,26.82,26.55,26.81,95800.0,20.0326,20.1983,19.9949,20.1907,95800.0
2013-05-02 10:00:00,26.81,26.91,26.78,26.87,72600.0,20.1907,20.266,20.1681,20.2359,72600.0
2013-05-02 10:30:00,26.9,26.95,26.73,26.75,69000.0,20.2585,20.2962,20.1305,20.1455,69000.0
2013-05-02 11:00:00,26.75,26.85,26.74,26.85,159400.0,20.1455,20.2208,20.138,20.2208,159400.0
2013-05-02 11:30:00,26.85,26.88,26.8,26.8,63400.0,20.2208,20.2434,20.1832,20.1832,63400.0
2013-05-02 12:00:00,26.8,26.8,26.61,26.62,44000.0,20.1832,20.1832,20.0401,20.0476,44000.0
2013-05-02 12:30:00,26.62,26.72,26.61,26.72,60400.0,20.0476,20.1229,20.0401,20.1229,60400.0
2013-05-02 13:00:00,26.72,26.8,26.7,26.74,153400.0,20.1229,20.1832,20.1079,20.138,153400.0
2013-05-02 13:30:00,26.73,26.78,26.71,26.78,91800.0,20.1305,20.1681,20.1154,20.1681,91800.0
2013-05-02 14:00:00,26.78,26.81,26.74,26.8,77800.0,20.1681,20.1907,20.138,20.1832,77800.0
2013-05-02 14:30:00,26.79,26.83,26.76,26.8,30800.0,20.1757,20.2058,20.1531,20.1832,30800.0
2013-05-02 15:00:00,26.8,26.81,26.78,26.8,51800.0,20.1832,20.1907,20.1681,20.1832,51800.0
2013-05-02 15:30:00,26.79,26.83,26.79,26.81,161400.0,20.1757,20.2058,20.1757,20.1907,161400.0
2013-05-03 09:30:00,27.07,27.22,26.89,27.18,141600.0,20.3865,20.4995,20.251,20.4694,141600.0
2013-05-03 10:00:00,27.18,27.25,27.16,27.21,119400.0,20.4694,20.5221,20.4543,20.492,119400.0
2013-05-03 10:30:00,27.21,27.29,27.17,27.18,97800.0,20.492,20.5522,20.4618,20.4694,97800.0
2013-05-03 11:00:00,27.18,27.2,27.14,27.16,41000.0,20.4694,20.4844,20.4392,20.4543,41000.0
2013-05-03 11:30:00,27.16,27.17,27.08,27.1,51400.0,20.4543,20.4618,20.3941,20.4091,51400.0
2013-05-03 12:00:00,27.1,27.13,27.09,27.11,23400.0,20.4091,20.4317,20.4016,20.4167,23400.0
2013-05-03 12:30:00,27.11,27.11,26.97,26.97,36200.0,20.4167,20.4167,20.3112,20.3112,36200.0
2013-05-03 13:00:00,26.97,27.0,26.88,26.88,100800.0,20.3112,20.3338,20.2434,20.2434,100800.0
2013-05-03 13:30:00,26.88,26.92,26.86,26.86,71200.0,20.2434,20.2736,20.2284,20.2284,71200.0
2013-05-03 14:00:00,26.87,27.03,26.85,27.02,75800.0,20.2359,20.3564,20.2208,20.3489,75800.0
2013-05-03 14:30:00,27.02,27.05,26.98,26.99,49800.0,20.3489,20.3715,20.3188,20.3263,49800.0
2013-05-03 15:00:00,26.99,27.0,26.9,26.96,115800.0,20.3263,20.3338,20.2585,20.3037,115800.0
2013-05-03 15:30:00,26.96,27.0,26.9,26.91,210400.0,20.3037,20.3338,20.2585,20.266,210400.0
2013-05-06 09:30:00,26.92,27.16,26.86,27.06,42600.0,20.2736,20.4543,20.2284,20.379,42600.0
2013-05-06 10:00:00,27.07,27.11,27.02,27.11,91600.0,20.3865,20.4167,20.3489,20.4167,91600.0
2013-05-06 10:30:00,27.1,27.14,27.0,27.01,199600.0,20.4091,20.4392,20.3338,20.3413,199600.0
2013-05-06 11:00:00,27.02,27.02,26.93,26.95,26600.0,20.3489,20.3489,20.2811,20.2962,26600.0
2013-05-06 11:30:00,26.95,26.95,26.89,26.91,36200.0,20.2962,20.2962,20.251,20.266,36200.0
2013-05-06 12:00:00,26.9,26.95,26.88,26.92,84800.0,20.2585,20.2962,20.2434,20.2736,84800.0
2013-05-06 12:30:00,26.92,27.04,26.91,27.02,54600.0,20.2736,20.3639,20.266,20.3489,54600.0
2013-05-06 13:00:00,27.02,27.1,27.02,27.07,48800.0,20.3489,20.4091,20.3489,20.3865,48800.0
2013-05-06 13:30:00,27.07,27.13,27.07,27.13,26600.0,20.3865,20.4317,20.3865,20.4317,26600.0
2013-05-06 14:00:00,27.13,27.22,27.13,27.22,34600.0,20.4317,20.4995,20.4317,20.4995,34600.0
2013-05-06 14:30:00,27.21,27.21,27.1,27.11,30600.0,20.492,20.492,20.4091,20.4167,30600.0
2013-05-06 15:00:00,27.13,27.17,27.1,27.11,67400.0,20.4317,20.4618,20.4091,20.4167,67400.0
2013-05-06 15:30:00,27.11,27.18,27.11,27.18,129000.0,20.4167,20.4694,20.4167,20.4694,129000.0
2013-05-07 09:30:00,27.28,27.38,27.17,27.36,72000.0,20.5447,20.62,20.4618,20.6049,72000.0
2013-05-07 10:00:00,27.4,27.4,27.18,27.28,253000.0,20.6351,20.6351,20.4694,20.5447,253000.0
2013-05-07 10:30:00,27.28,27.43,27.23,27.39,86000.0,20.5447,20.6576,20.507,20.6275,86000.0
2013-05-07 11:00:00,27.36,27.47,27.35,27.46,45600.0,20.6049,20.6878,20.5974,20.6802,45600.0
2013-05-07 11:30:00,27.46,27.47,27.35,27.35,206200.0,20.6802,20.6878,20.5974,20.5974,206200.0
2013-05-07 12:00:00,27.35,27.4,27.33,27.36,43400.0,20.5974,20.6351,20.5823,20.6049,43400.0
2013-05-07 12:30:00,27.36,27.39,27.34,27.35,90000.0,20.6049,20.6275,20.5899,20.5974,90000.0
2013-05-07 13:00:00,27.36,27.36,27.29,27.32,43200.0,20.6049,20.6049,20.5522,20.5748,43200.0
2013-05-07 13:30:00,27.32,27.38,27.3,27.34,94200.0,20.5748,20.62,20.5597,20.5899,94200.0
2013-05-07 14:00:00,27.34,27.41,27.33,27.34,100000.0,20.5899,20.6426,20.5823,20.5899,100000.0
2013-05-07 14:30:00,27.35,27.49,27.34,27.48,48600.0,20.5974,20.7028,20.5899,20.6953,48600.0
2013-05-07 15:00:00,27.48,27.53,27.45,27.53,94800.0,20.6953,20.733,20.6727,20.733,94800.0
2013-05-07 15:30:00,27.52,27.56,27.5,27.56,209000.0,20.7254,20.7556,20.7104,20.7556,209000.0
2013-05-08 09:30:00,27.57,27.71,27.37,27.7,177600.0,20.7631,20.8685,20.6125,20.861,177600.0
2013-05-08 10:00:00,27.72,27.79,27.54,27.55,220600.0,20.876,20.9288,20.7405,20.748,220600.0
2013-05-08 10:30:00,27.54,27.6,27.51,27.6,63400.0,20.7405,20.7857,20.7179,20.7857,63400.0
2013-05-08 11:00:00,27.59,27.64,27.57,27.57,38600.0,20.7781,20.8158,20.7631,20.7631,38600.0
2013-05-08 11:30:00,27.58,27.61,27.53,27.59,44800.0,20.7706,20.7932,20.733,20.7781,44800.0
2013-05-08 12:00:00,27.6,27.68,27.59,27.61,93800.0,20.7857,20.8459,20.7781,20.7932,93800.0
2013-05-08 12:30:00,27.63,27.65,27.58,27.62,44400.0,20.8083,20.8233,20.7706,20.8007,44400.0
2013-05-08 13:00:00,27.64,27.66,27.61,27.63,45800.0,20.8158,20.8309,20.7932,20.8083,45800.0
2013-05-08 13:30:00,27.64,27.68,27.61,27.61,66000.0,20.8158,20.8459,20.7932,20.7932,66000.0
2013-05-08 14:00:00,27.61,27.66,27.56,27.63,111600.0,20.7932,20.8309,20.7556,20.8083,111600.0
2013-05-08 14:30:00,27.63,27.67,27.57,27.66,61800.0,20.8083,20.8384,20.7631,20.8309,61800.0
2013-05-08 15:00:00,27.65,27.77,27.62,27.74,178600.0,20.8233,20.9137,20.8007,20.8911,178600.0
2013-05-08 15:30:00,27.75,27.8,27.72,27.78,480200.0,20.8986,20.9363,20.876,20.9212,480200.0
2013-05-09 09:30:00,27.74,28.08,27.71,28.06,214200.0,20.8911,21.1472,20.8685,21.1321,214200.0
2013-05-09 10:00:00,28.04,28.15,28.01,28.03,290000.0,21.117,21.1999,21.0944,21.1095,290000.0
2013-05-09 10:30:00,28.02,28.03,27.93,28.0,133200.0,21.102,21.1095,21.0342,21.0869,133200.0
2013-05-09 11:00:00,28.0,28.05,27.94,28.02,165800.0,21.0869,21.1246,21.0417,21.102,165800.0
2013-05-09 11:30:00,28.02,28.07,27.99,28.06,122000.0,21.102,21.1396,21.0794,21.1321,122000.0
2013-05-09 12:00:00,28.05,28.11,28.02,28.07,129400.0,21.1246,21.1698,21.102,21.1396,129400.0
2013-05-09 12:30:00,28.08,28.11,28.04,28.09,120200.0,21.1472,21.1698,21.117,21.1547,120200.0
2013-05-09 13:00:00,28.08,28.11,28.04,28.04,110400.0,21.1472,21.1698,21.117,21.117,110400.0
2013-05-09 13:30:00,28.04,28.08,28.03,28.05,57800.0,21.117,21.1472,21.1095,21.1246,57800.0
2013-05-09 14:00:00,28.05,28.08,28.04,28.07,71000.0,21.1246,21.1472,21.117,21.1396,71000.0
2013-05-09 14:30:00,28.07,28.07,28.04,28.05,112200.0,21.1396,21.1396,21.117,21.1246,112200.0
2013-05-09 15:00:00,28.05,28.07,28.01,28.06,233400.0,21.1246,21.1396,21.0944,21.1321,233400.0
2013-05-09 15:30:00,28.06,28.07,28.02,28.06,452200.0,21.1321,21.1396,21.102,21.1321,452200.0
2013-05-10 09:30:00,28.11,28.25,28.06,28.14,87000.0,21.1698,21.2752,21.1321,21.1924,87000.0
2013-05-10 10:00:00,28.15,28.42,28.15,28.25,125200.0,21.1999,21.4032,21.1999,21.2752,125200.0
2013-05-10 10:30:00,28.25,28.25,28.16,28.22,241200.0,21.2752,21.2752,21.2074,21.2526,241200.0
2013-05-10 11:00:00,28.22,28.31,28.21,28.3,97200.0,21.2526,21.3204,21.2451,21.3128,97200.0
2013-05-10 11:30:00,28.31,28.38,28.25,28.25,42200.0,21.3204,21.3731,21.2752,21.2752,42200.0
2013-05-10 12:00:00,28.26,28.34,28.21,28.32,69600.0,21.2827,21.343,21.2451,21.3279,69600.0
2013-05-10 12:30:00,28.32,28.36,28.29,28.35,35600.0,21.3279,21.358,21.3053,21.3505,35600.0
2013-05-10 13:00:00,28.36,28.41,28.36,28.4,71000.0,21.358,21.3957,21.358,21.3882,71000.0
2013-05-10 13:30:00,28.4,28.47,28.36,28.46,110000.0,21.3882,21.4409,21.358,21.4333,110000.0
2013-05-10 14:00:00,28.46,28.53,28.46,28.47,185600.0,21.4333,21.4861,21.4333,21.4409,185600.0
2013-05-10 14:30:00,28.48,28.48,28.41,28.42,79600.0,21.4484,21.4484,21.3957,21.4032,79600.0
2013-05-10 15:00:00,28.41,28.45,28.4,28.41,112600.0,21.3957,21.4258,21.3882,21.3957,112600.0
2013-05-10 15:30:00,28.41,28.47,28.38,28.47,192200.0,21.3957,21.4409,21.3731,21.4409,192200.0
2013-05-13 09:30:00,28.49,28.61,28.35,28.35,126400.0,21.4559,21.5463,21.3505,21.3505,126400.0
2013-05-13 10:00:00,28.35,28.53,28.3,28.48,140200.0,21.3505,21.4861,21.3128,21.4484,140200.0
2013-05-13 10:30:00,28.48,28.61,28.45,28.53,130600.0,21.4484,21.5463,21.4258,21.4861,130600.0
2013-05-13 11:00:00,28.54,28.56,28.35,28.38,160200.0,21.4936,21.5087,21.3505,21.3731,160200.0
2013-05-13 11:30:00,28.38,28.48,28.36,28.46,82200.0,21.3731,21.4484,21.358,21.4333,82200.0
2013-05-13 12:00:00,28.46,28.55,28.46,28.5,60400.0,21.4333,21.5011,21.4333,21.4635,60400.0
2013-05-13 12:30:00,28.5,28.51,28.48,28.5,61200.0,21.4635,21.471,21.4484,21.4635,61200.0
2013-05-13 13:00:00,28.5,28.52,28.3,28.32,210800.0,21.4635,21.4785,21.3128,21.3279,210800.0
2013-05-13 13:30:00,28.32,28.5,28.27,28.5,122000.0,21.3279,21.4635,21.2903,21.4635,122000.0
2013-05-13 14:00:00,28.49,28.57,28.44,28.56,77600.0,21.4559,21.5162,21.4183,21.5087,77600.0
2013-05-13 14:30:00,28.56,28.61,28.5,28.52,148600.0,21.5087,21.5463,21.4635,21.4785,148600.0
2013-05-13 15:00:00,28.51,28.52,28.39,28.42,156800.0,21.471,21.4785,21.3806,21.4032,156800.0
2013-05-13 15:30:00,28.42,28.42,28.35,28.42,259800.0,21.4032,21.4032,21.3505,21.4032,259800.0
2013-05-14 09:30:00,28.41,28.5,28.28,28.29,114800.0,21.3957,21.4635,21.2978,21.3053,114800.0
2013-05-14 10:00:00,28.31,28.4,28.27,28.34,101800.0,21.3204,21.3882,21.2903,21.343,101800.0
2013-05-14 10:30:00,28.37,28.39,28.32,28.36,77800.0,21.3656,21.3806,21.3279,21.358,77800.0
2013-05-14 11:00:00,28.36,28.46,28.36,28.36,133200.0,21.358,21.4333,21.358,21.358,133200.0
2013-05-14 11:30:00,28.37,28.41,28.36,28.38,42400.0,21.3656,21.3957,21.358,21.3731,42400.0
2013-05-14 12:00:00,28.38,28.43,28.36,28.41,35600.0,21.3731,21.4108,21.358,21.3957,35600.0
2013-05-14 12:30:00,28.42,28.42,28.28,28.29,80400.0,21.4032,21.4032,21.2978,21.3053,80400.0
2013-05-14 13:00:00,28.29,28.5,28.28,28.43,121600.0,21.3053,21.4635,21.2978,21.4108,121600.0
2013-05-14 13:30:00,28.43,28.44,28.31,28.33,110200.0,21.4108,21.4183,21.3204,21.3354,110200.0
2013-05-14 14:00:00,28.33,28.4,28.3,28.32,80600.0,21.3354,21.3882,21.3128,21.3279,80600.0
2013-05-14 14:30:00,28.32,28.35,28.24,28.24,165800.0,21.3279,21.3505,21.2677,21.2677,165800.0
2013-05-14 15:00:00,28.24,28.29,28.23,28.24,183800.0,21.2677,21.3053,21.2601,21.2677,183800.0
2013-05-14 15:30:00,28.24,28.26,28.17,28.21,498400.0,21.2677,21.2827,21.2149,21.2451,498400.0
2013-05-15 09:30:00,28.21,28.36,28.04,28.06,176000.0,21.2451,21.358,21.117,21.1321,176000.0
2013-05-15 10:00:00,28.06,28.15,27.96,27.96,333800.0,21.1321,21.1999,21.0568,21.0568,333800.0
2013-05-15 10:30:00,27.97,27.98,27.77,27.92,363400.0,21.0643,21.0719,20.9137,21.0267,363400.0
2013-05-15 11:00:00,27.92,28.05,27.91,27.94,266000.0,21.0267,21.1246,21.0191,21.0417,266000.0
2013-05-15 11:30:00,27.94,28.05,27.93,28.03,260600.0,21.0417,21.1246,21.0342,21.1095,260600.0
2013-05-15 12:00:00,28.03,28.19,28.03,28.16,306200.0,21.1095,21.23,21.1095,21.2074,306200.0
2013-05-15 12:30:00,28.16,28.31,28.15,28.27,132000.0,21.2074,21.3204,21.1999,21.2903,132000.0
2013-05-15 13:00:00,28.25,28.29,27.99,28.07,225800.0,21.2752,21.3053,21.0794,21.1396,225800.0
2013-05-15 13:30:00,28.07,28.13,27.98,27.98,182200.0,21.1396,21.1848,21.0719,21.0719,182200.0
2013-05-15 14:00:00,27.98,28.04,27.93,28.0,153000.0,21.0719,21.117,21.0342,21.0869,153000.0
2013-05-15 14:30:00,28.0,28.05,27.93,27.96,137600.0,21.0869,21.1246,21.0342,21.0568,137600.0
2013-05-15 15:00:00,27.97,28.06,27.96,28.0,177000.0,21.0643,21.1321,21.0568,21.0869,177000.0
2013-05-15 15:30:00,28.01,28.03,27.95,27.96,474000.0,21.0944,21.1095,21.0493,21.0568,474000.0
2013-05-16 09:30:00,27.97,27.98,27.69,27.69,223200.0,21.0643,21.0719,20.8535,20.8535,223200.0
2013-05-16 10:00:00,27.69,27.71,27.49,27.49,359200.0,20.8535,20.8685,20.7028,20.7028,359200.0
2013-05-16 10:30:00,27.5,27.75,27.44,27.71,317200.0,20.7104,20.8986,20.6652,20.8685,317200.0
2013-05-16 11:00:00,27.72,27.85,27.67,27.83,361400.0,20.876,20.974,20.8384,20.9589,361400.0
2013-05-16 11:30:00,27.83,27.86,27.76,27.79,152400.0,20.9589,20.9815,20.9062,20.9288,152400.0
2013-05-16 12:00:00,27.79,27.79,27.61,27.63,114800.0,20.9288,20.9288,20.7932,20.8083,114800.0
2013-05-16 12:30:00,27.61,27.66,27.47,27.49,133200.0,20.7932,20.8309,20.6878,20.7028,133200.0
2013-05-16 13:00:00,27.5,27.61,27.49,27.58,164400.0,20.7104,20.7932,20.7028,20.7706,164400.0
2013-05-16 13:30:00,27.58,27.69,27.57,27.66,228800.0,20.7706,20.8535,20.7631,20.8309,228800.0
2013-05-16 14:00:00,27.67,27.75,27.65,27.72,290800.0,20.8384,20.8986,20.8233,20.876,290800.0
2013-05-16 14:30:00,27.73,27.83,27.68,27.73,227600.0,20.8836,20.9589,20.8459,20.8836,227600.0
2013-05-16 15:00:00,27.73,27.76,27.63,27.65,351600.0,20.8836,20.9062,20.8083,20.8233,351600.0
2013-05-16 15:30:00,27.66,27.67,27.43,27.56,464600.0,20.8309,20.8384,20.6576,20.7556,464600.0
2013-05-17 09:30:00,26.95,27.35,26.93,27.31,427000.0,20.2962,20.5974,20.2811,20.5673,427000.0
2013-05-17 10:00:00,27.31,27.38,27.28,27.37,180000.0,20.5673,20.62,20.5447,20.6125,180000.0
2013-05-17 10:30:00,27.37,27.4,27.29,27.36,223200.0,20.6125,20.6351,20.5522,20.6049,223200.0
2013-05-17 11:00:00,27.36,27.38,27.28,27.3,175600.0,20.6049,20.62,20.5447,20.5597,175600.0
2013-05-17 11:30:00,27.31,27.32,27.28,27.31,186800.0,20.5673,20.5748,20.5447,20.5673,186800.0
2013-05-17 12:00:00,27.32,27.33,27.3,27.33,117400.0,20.5748,20.5823,20.5597,20.5823,117400.0
2013-05-17 12:30:00,27.32,27.38,27.28,27.35,292000.0,20.5748,20.62,20.5447,20.5974,292000.0
2013-05-17 13:00:00,27.35,27.39,27.32,27.35,261800.0,20.5974,20.6275,20.5748,20.5974,261800.0
2013-05-17 13:30:00,27.35,27.36,27.31,27.34,114800.0,20.5974,20.6049,20.5673,20.5899,114800.0
2013-05-17 14:00:00,27.35,27.35,27.31,27.33,257600.0,20.5974,20.5974,20.5673,20.5823,257600.0
2013-05-17 14:30:00,27.33,27.38,27.29,27.38,291800.0,20.5823,20.62,20.5522,20.62,291800.0
2013-05-17 15:00:00,27.38,27.5,27.38,27.5,297000.0,20.62,20.7104,20.62,20.7104,297000.0
2013-05-17 15:30:00,27.5,27.54,27.46,27.5,530200.0,20.7104,20.7405,20.6802,20.7104,530200.0
2013-05-20 09:30:00,27.5,27.55,27.42,27.54,242600.0,20.7104,20.748,20.6501,20.7405,242600.0
2013-05-20 10:00:00,27.55,27.67,27.45,27.55,300000.0,20.748,20.8384,20.6727,20.748,300000.0
2013-05-20 10:30:00,27.55,27.71,27.55,27.68,119000.0,20.748,20.8685,20.748,20.8459,119000.0
2013-05-20 11:00:00,27.68,27.71,27.58,27.63,155400.0,20.8459,20.8685,20.7706,20.8083,155400.0
2013-05-20 11:30:00,27.64,27.77,27.64,27.76,78000.0,20.8158,20.9137,20.8158,20.9062,78000.0
2013-05-20 12:00:00,27.77,27.83,27.73,27.74,104200.0,20.9137,20.9589,20.8836,20.8911,104200.0
2013-05-20 12:30:00,27.73,27.77,27.73,27.73,97800.0,20.8836,20.9137,20.8836,20.8836,97800.0
2013-05-20 13:00:00,27.73,27.78,27.63,27.64,154600.0,20.8836,20.9212,20.8083,20.8158,154600.0
2013-05-20 13:30:00,27.64,27.7,27.56,27.68,130200.0,20.8158,20.861,20.7556,20.8459,130200.0
2013-05-20 14:00:00,27.69,27.73,27.6,27.7,82600.0,20.8535,20.8836,20.7857,20.861,82600.0
2013-05-20 14:30:00,27.7,27.75,27.68,27.71,107200.0,20.861,20.8986,20.8459,20.8685,107200.0
2013-05-20 15:00:00,27.7,27.78,27.7,27.72,122800.0,20.861,20.9212,20.861,20.876,122800.0
2013-05-20 15:30:00,27.72,27.8,27.7,27.79,401600.0,20.876,20.9363,20.861,20.9288,401600.0
2013-05-21 09:30:00,27.78,28.02,27.78,28.02,128200.0,20.9212,21.102,20.9212,21.102,128200.0
2013-05-21 10:00:00,28.0,28.0,27.77,27.81,116000.0,21.0869,21.0869,20.9137,20.9438,116000.0
2013-05-21 10:30:00,27.81,27.84,27.74,27.78,193600.0,20.9438,20.9664,20.8911,20.9212,193600.0
2013-05-21 11:00:00,27.78,27.88,27.78,27.86,43000.0,20.9212,20.9965,20.9212,20.9815,43000.0
2013-05-21 11:30:00,27.88,27.94,27.84,27.88,82000.0,20.9965,21.0417,20.9664,20.9965,82000.0
2013-05-21 12:00:00,27.88,27.88,27.85,27.86,63000.0,20.9965,20.9965,20.974,20.9815,63000.0
2013-05-21 12:30:00,27.87,27.89,27.85,27.88,136200.0,20.989,21.0041,20.974,20.9965,136200.0
2013-05-21 13:00:00,27.88,27.93,27.86,27.93,66600.0,20.9965,21.0342,20.9815,21.0342,66600.0
2013-05-21 13:30:00,27.93,27.99,27.93,27.98,41800.0,21.0342,21.0794,21.0342,21.0719,41800.0
2013-05-21 14:00:00,27.98,28.09,27.98,27.99,93000.0,21.0719,21.1547,21.0719,21.0794,93000.0
2013-05-21 14:30:00,27.99,28.0,27.91,27.93,53200.0,21.0794,21.0869,21.0191,21.0342,53200.0
2013-05-21 15:00:00,27.94,28.02,27.9,27.96,176400.0,21.0417,21.102,21.0116,21.0568,176400.0
2013-05-21 15:30:00,27.96,27.97,27.9,27.92,185200.0,21.0568,21.0643,21.0116,21.0267,185200.0
2013-05-22 09:30:00,27.9,27.98,27.77,27.93,92000.0,21.0116,21.0719,20.9137,21.0342,92000.0
2013-05-22 10:00:00,27.96,28.25,27.94,28.25,207400.0,21.0568,21.2752,21.0417,21.2752,207400.0
2013-05-22 10:30:00,28.23,28.24,28.07,28.08,302800.0,21.2601,21.2677,21.1396,21.1472,302800.0
2013-05-22 11:00:00,28.08,28.13,28.0,28.12,82600.0,21.1472,21.1848,21.0869,21.1773,82600.0
2013-05-22 11:30:00,28.13,28.15,27.95,27.98,227400.0,21.1848,21.1999,21.0493,21.0719,227400.0
2013-05-22 12:00:00,27.97,27.99,27.86,27.87,61400.0,21.0643,21.0794,20.9815,20.989,61400.0
2013-05-22 12:30:00,27.87,28.02,27.86,28.0,124200.0,20.989,21.102,20.9815,21.0869,124200.0
2013-05-22 13:00:00,28.02,28.02,27.73,27.74,89200.0,21.102,21.102,20.8836,20.8911,89200.0
2013-05-22 13:30:00,27.72,27.77,27.66,27.74,248600.0,20.876,20.9137,20.8309,20.8911,248600.0
2013-05-22 14:00:00,27.75,27.78,27.4,27.48,146000.0,20.8986,20.9212,20.6351,20.6953,146000.0
2013-05-22 14:30:00,27.46,27.52,27.42,27.46,84400.0,20.6802,20.7254,20.6501,20.6802,84400.0
2013-05-22 15:00:00,27.47,27.5,27.17,27.21,297200.0,20.6878,20.7104,20.4618,20.492,297200.0
2013-05-22 15:30:00,27.21,27.54,27.21,27.52,518400.0,20.492,20.7405,20.492,20.7254,518400.0
2013-05-23 09:30:00,27.28,27.44,27.2,27.4,81800.0,20.5447,20.6652,20.4844,20.6351,81800.0
2013-05-23 10:00:00,27.43,27.61,27.38,27.58,94000.0,20.6576,20.7932,20.62,20.7706,94000.0
2013-05-23 10:30:00,27.57,27.7,27.45,27.66,190600.0,20.7631,20.861,20.6727,20.8309,190600.0
2013-05-23 11:00:00,27.66,27.86,27.66,27.69,179000.0,20.8309,20.9815,20.8309,20.8535,179000.0
2013-05-23 11:30:00,27.66,27.73,27.64,27.72,110400.0,20.8309,20.8836,20.8158,20.876,110400.0
2013-05-23 12:00:00,27.73,27.83,27.73,27.78,62200.0,20.8836,20.9589,20.8836,20.9212,62200.0
2013-05-23 12:30:00,27.78,27.85,27.72,27.82,180000.0,20.9212,20.974,20.876,20.9514,180000.0
2013-05-23 13:00:00,27.82,27.97,27.8,27.92,276000.0,20.9514,21.0643,20.9363,21.0267,276000.0
2013-05-23 13:30:00,27.92,28.33,27.91,28.33,290200.0,21.0267,21.3354,21.0191,21.3354,290200.0
2013-05-23 14:00:00,28.34,28.53,28.31,28.53,503800.0,21.343,21.4861,21.3204,21.4861,503800.0
2013-05-23 14:30:00,28.52,28.52,28.18,28.23,366400.0,21.4785,21.4785,21.2225,21.2601,366400.0
2013-05-23 15:00:00,28.22,28.22,28.0,28.17,419000.0,21.2526,21.2526,21.0869,21.2149,419000.0
2013-05-23 15:30:00,28.18,28.36,28.09,28.35,896400.0,21.2225,21.358,21.1547,21.3505,896400.0
2013-05-24 09:30:00,28.05,28.23,27.15,27.25,1849600.0,21.1246,21.2601,20.4468,20.5221,1849600.0
2013-05-24 10:00:00,27.28,27.66,27.25,27.6,804600.0,20.5447,20.8309,20.5221,20.7857,804600.0
2013-05-24 10:30:00,27.6,27.85,27.57,27.74,410000.0,20.7857,20.974,20.7631,20.8911,410000.0
2013-05-24 11:00:00,27.74,27.74,27.46,27.5,222200.0,20.8911,20.8911,20.6802,20.7104,222200.0
2013-05-24 11:30:00,27.49,27.66,27.48,27.66,217800.0,20.7028,20.8309,20.6953,20.8309,217800.0
2013-05-24 12:00:00,27.65,27.75,27.61,27.7,456000.0,20.8233,20.8986,20.7932,20.861,456000.0
2013-05-24 12:30:00,27.71,27.74,27.56,27.68,142400.0,20.8685,20.8911,20.7556,20.8459,142400.0
2013-05-24 13:00:00,27.67,27.75,27.65,27.72,157600.0,20.8384,20.8986,20.8233,20.876,157600.0
2013-05-24 13:30:00,27.71,27.71,27.55,27.57,166800.0,20.8685,20.8685,20.748,20.7631,166800.0
2013-05-24 14:00:00,27.58,27.61,27.5,27.6,190400.0,20.7706,20.7932,20.7104,20.7857,190400.0
2013-05-24 14:30:00,27.58,27.63,27.56,27.61,148400.0,20.7706,20.8083,20.7556,20.7932,148400.0
2013-05-24 15:00:00,27.61,27.84,27.61,27.78,255600.0,20.7932,20.9664,20.7932,20.9212,255600.0
2013-05-24 15:30:00,27.78,27.81,27.73,27.77,470800.0,20.9212,20.9438,20.8836,20.9137,470800.0
2013-05-28 09:30:00,28.21,28.27,27.84,28.03,253200.0,21.2451,21.2903,20.9664,21.1095,253200.0
2013-05-28 10:00:00,28.04,28.13,27.98,28.09,162400.0,21.117,21.1848,21.0719,21.1547,162400.0
2013-05-28 10:30:00,28.09,28.15,28.02,28.04,160600.0,21.1547,21.1999,21.102,21.117,160600.0
2013-05-28 11:00:00,28.05,28.06,27.92,28.02,114400.0,21.1246,21.1321,21.0267,21.102,114400.0
2013-05-28 11:30:00,28.02,28.04,27.9,27.93,99000.0,21.102,21.117,21.0116,21.0342,99000.0
2013-05-28 12:00:00,27.93,27.96,27.89,27.91,97800.0,21.0342,21.0568,21.0041,21.0191,97800.0
2013-05-28 12:30:00,27.9,27.93,27.86,27.88,99400.0,21.0116,21.0342,20.9815,20.9965,99400.0
2013-05-28 13:00:00,27.86,27.93,27.78,27.79,132000.0,20.9815,21.0342,20.9212,20.9288,132000.0
2013-05-28 13:30:00,27.81,27.81,27.65,27.68,176200.0,20.9438,20.9438,20.8233,20.8459,176200.0
2013-05-28 14:00:00,27.69,27.75,27.62,27.74,142400.0,20.8535,20.8986,20.8007,20.8911,142400.0
2013-05-28 14:30:00,27.75,27.86,27.71,27.81,99400.0,20.8986,20.9815,20.8685,20.9438,99400.0
2013-05-28 15:00:00,27.81,27.86,27.78,27.8,95400.0,20.9438,20.9815,20.9212,20.9363,95400.0
2013-05-28 15:30:00,27.81,27.89,27.79,27.88,380800.0,20.9438,21.0041,20.9288,20.9965,380800.0
2013-05-29 09:30:00,27.66,27.66,27.32,27.44,196600.0,20.8309,20.8309,20.5748,20.6652,196600.0
2013-05-29 10:00:00,27.45,27.64,27.41,27.43,226600.0,20.6727,20.8158,20.6426,20.6576,226600.0
2013-05-29 10:30:00,27.39,27.46,27.18,27.18,147600.0,20.6275,20.6802,20.4694,20.4694,147600.0
2013-05-29 11:00:00,27.2,27.36,27.12,27.33,163400.0,20.4844,20.6049,20.4242,20.5823,163400.0
2013-05-29 11:30:00,27.34,27.36,27.26,27.28,100200.0,20.5899,20.6049,20.5296,20.5447,100200.0
2013-05-29 12:00:00,27.29,27.35,27.24,27.25,92400.0,20.5522,20.5974,20.5146,20.5221,92400.0
2013-05-29 12:30:00,27.24,27.3,27.14,27.17,158200.0,20.5146,20.5597,20.4392,20.4618,158200.0
2013-05-29 13:00:00,27.17,27.21,27.13,27.18,117600.0,20.4618,20.492,20.4317,20.4694,117600.0
2013-05-29 13:30:00,27.18,27.37,27.17,27.34,103800.0,20.4694,20.6125,20.4618,20.5899,103800.0
2013-05-29 14:00:00,27.34,27.37,27.3,27.32,97800.0,20.5899,20.6125,20.5597,20.5748,97800.0
2013-05-29 14:30:00,27.31,27.4,27.27,27.35,110800.0,20.5673,20.6351,20.5372,20.5974,110800.0
2013-05-29 15:00:00,27.34,27.42,27.27,27.4,110800.0,20.5899,20.6501,20.5372,20.6351,110800.0
2013-05-29 15:30:00,27.42,27.44,27.3,27.31,256400.0,20.6501,20.6652,20.5597,20.5673,256400.0
2013-05-30 09:30:00,27.28,27.63,27.18,27.54,81600.0,20.5447,20.8083,20.4694,20.7405,81600.0
2013-05-30 10:00:00,27.55,27.56,27.25,27.26,173200.0,20.748,20.7556,20.5221,20.5296,173200.0
2013-05-30 10:30:00,27.28,27.42,27.27,27.36,96800.0,20.5447,20.6501,20.5372,20.6049,96800.0
2013-05-30 11:00:00,27.35,27.36,27.22,27.28,80600.0,20.5974,20.6049,20.4995,20.5447,80600.0
2013-05-30 11:30:00,27.29,27.5,27.28,27.47,77200.0,20.5522,20.7104,20.5447,20.6878,77200.0
2013-05-30 12:00:00,27.47,27.5,27.36,27.38,55600.0,20.6878,20.7104,20.6049,20.62,55600.0
2013-05-30 12:30:00,27.37,27.39,27.29,27.39,66600.0,20.6125,20.6275,20.5522,20.6275,66600.0
2013-05-30 13:00:00,27.39,27.41,27.34,27.36,78200.0,20.6275,20.6426,20.5899,20.6049,78200.0
2013-05-30 13:30:00,27.36,27.36,27.34,27.36,90400.0,20.6049,20.6049,20.5899,20.6049,90400.0
2013-05-30 14:00:00,27.36,27.41,27.34,27.36,130800.0,20.6049,20.6426,20.5899,20.6049,130800.0
2013-05-30 14:30:00,27.36,27.42,27.33,27.38,84200.0,20.6049,20.6501,20.5823,20.62,84200.0
2013-05-30 15:00:00,27.38,27.38,27.26,27.26,159000.0,20.62,20.62,20.5296,20.5296,159000.0
2013-05-30 15:30:00,27.26,27.27,27.17,27.23,377000.0,20.5296,20.5372,20.4618,20.507,377000.0
2013-05-31 09:30:00,27.14,27.43,27.03,27.43,73800.0,20.4392,20.6576,20.3564,20.6576,73800.0
2013-05-31 10:00:00,27.43,27.49,27.31,27.46,77000.0,20.6576,20.7028,20.5673,20.6802,77000.0
2013-05-31 10:30:00,27.47,27.54,27.33,27.42,125200.0,20.6878,20.7405,20.5823,20.6501,125200.0
2013-05-31 11:00:00,27.43,27.58,27.43,27.51,96800.0,20.6576,20.7706,20.6576,20.7179,96800.0
2013-05-31 11:30:00,27.49,27.58,27.48,27.49,32200.0,20.7028,20.7706,20.6953,20.7028,32200.0
2013-05-31 12:00:00,27.48,27.49,27.42,27.43,53200.0,20.6953,20.7028,20.6501,20.6576,53200.0
2013-05-31 12:30:00,27.43,27.43,27.34,27.35,51400.0,20.6576,20.6576,20.5899,20.5974,51400.0
2013-05-31 13:00:00,27.36,27.38,27.3,27.33,32600.0,20.6049,20.62,20.5597,20.5823,32600.0
2013-05-31 13:30:00,27.33,27.33,27.25,27.29,25800.0,20.5823,20.5823,20.5221,20.5522,25800.0
2013-05-31 14:00:00,27.27,27.28,27.18,27.18,40000.0,20.5372,20.5447,20.4694,20.4694,40000.0
2013-05-31 14:30:00,27.19,27.19,27.05,27.1,51600.0,20.4769,20.4769,20.3715,20.4091,51600.0
2013-05-31 15:00:00,27.11,27.21,27.08,27.16,68600.0,20.4167,20.492,20.3941,20.4543,68600.0
2013-05-31 15:30:00,27.16,27.16,26.98,26.98,490400.0,20.4543,20.4543,20.3188,20.3188,490400.0
2013-06-03 09:30:00,27.01,27.08,25.66,26.66,718600.0,20.3413,20.3941,19.3247,20.0778,718600.0
2013-06-03 10:00:00,26.65,27.03,26.51,26.83,192400.0,20.0702,20.3564,19.9648,20.2058,192400.0
2013-06-03 10:30:00,26.83,26.93,26.71,26.82,191600.0,20.2058,20.2811,20.1154,20.1983,191600.0
2013-06-03 11:00:00,26.82,26.92,26.61,26.61,319800.0,20.1983,20.2736,20.0401,20.0401,319800.0
2013-06-03 11:30:00,26.61,26.63,26.54,26.63,74600.0,20.0401,20.0552,19.9874,20.0552,74600.0
2013-06-03 12:00:00,26.62,26.71,26.61,26.66,69000.0,20.0476,20.1154,20.0401,20.0778,69000.0
2013-06-03 12:30:00,26.65,26.72,26.59,26.61,108600.0,20.0702,20.1229,20.025,20.0401,108600.0
2013-06-03 13:00:00,26.61,26.69,26.59,26.64,109600.0,20.0401,20.1004,20.025,20.0627,109600.0
2013-06-03 13:30:00,26.64,26.68,26.55,26.66,109800.0,20.0627,20.0928,19.9949,20.0778,109800.0
2013-06-03 14:00:00,26.67,26.7,26.63,26.64,68800.0,20.0853,20.1079,20.0552,20.0627,68800.0
2013-06-03 14:30:00,26.63,26.74,26.58,26.68,51000.0,20.0552,20.138,20.0175,20.0928,51000.0
2013-06-03 15:00:00,26.71,26.74,26.67,26.71,59600.0,20.1154,20.138,20.0853,20.1154,59600.0
2013-06-03 15:30:00,26.72,26.92,26.7,26.81,352800.0,20.1229,20.2736,20.1079,20.1907,352800.0
2013-06-04 09:30:00,26.82,27.13,26.8,26.98,155000.0,20.1983,20.4317,20.1832,20.3188,155000.0
2013-06-04 10:00:00,26.97,27.01,26.81,26.88,232600.0,20.3112,20.3413,20.1907,20.2434,232600.0
2013-06-04 10:30:00,26.88,26.96,26.65,26.7,267800.0,20.2434,20.3037,20.0702,20.1079,267800.0
2013-06-04 11:00:00,26.7,26.76,26.69,26.71,142600.0,20.1079,20.1531,20.1004,20.1154,142600.0
2013-06-04 11:30:00,26.71,26.72,26.61,26.65,142400.0,20.1154,20.1229,20.0401,20.0702,142400.0
2013-06-04 12:00:00,26.65,26.65,26.54,26.55,119800.0,20.0702,20.0702,19.9874,19.9949,119800.0
2013-06-04 12:30:00,26.55,26.57,26.44,26.48,157600.0,19.9949,20.01,19.9121,19.9422,157600.0
2013-06-04 13:00:00,26.47,26.5,26.37,26.38,105400.0,19.9347,19.9573,19.8594,19.8669,105400.0
2013-06-04 13:30:00,26.39,26.39,26.18,26.2,225000.0,19.8744,19.8744,19.7163,19.7313,225000.0
2013-06-04 14:00:00,26.2,26.22,26.05,26.13,269000.0,19.7313,19.7464,19.6184,19.6786,269000.0
2013-06-04 14:30:00,26.13,26.31,26.13,26.31,352800.0,19.6786,19.8142,19.6786,19.8142,352800.0
2013-06-04 15:00:00,26.3,26.4,26.22,26.36,356800.0,19.8066,19.882,19.7464,19.8518,356800.0
2013-06-04 15:30:00,26.36,26.48,26.35,26.43,616400.0,19.8518,19.9422,19.8443,19.9045,616400.0
2013-06-05 09:30:00,26.36,26.46,26.23,26.42,377400.0,19.8518,19.9271,19.7539,19.897,377400.0
2013-06-05 10:00:00,26.42,26.52,26.25,26.45,184600.0,19.897,19.9723,19.769,19.9196,184600.0
2013-06-05 10:30:00,26.43,26.57,26.35,26.43,749800.0,19.9045,20.01,19.8443,19.9045,749800.0
2013-06-05 11:00:00,26.43,26.52,26.38,26.5,61800.0,19.9045,19.9723,19.8669,19.9573,61800.0
2013-06-05 11:30:00,26.48,26.49,26.34,26.36,76000.0,19.9422,19.9497,19.8368,19.8518,76000.0
2013-06-05 12:00:00,26.35,26.36,26.21,26.27,83200.0,19.8443,19.8518,19.7389,19.784,83200.0
2013-06-05 12:30:00,26.22,26.25,26.11,26.14,54200.0,19.7464,19.769,19.6636,19.6861,54200.0
2013-06-05 13:00:00,26.15,26.29,26.13,26.27,49200.0,19.6937,19.7991,19.6786,19.784,49200.0
2013-06-05 13:30:00,26.26,26.28,26.18,26.21,73800.0,19.7765,19.7916,19.7163,19.7389,73800.0
2013-06-05 14:00:00,26.22,26.27,26.13,26.15,79600.0,19.7464,19.784,19.6786,19.6937,79600.0
2013-06-05 14:30:00,26.14,26.3,26.12,26.21,84200.0,19.6861,19.8066,19.6711,19.7389,84200.0
2013-06-05 15:00:00,26.2,26.23,26.14,26.18,150000.0,19.7313,19.7539,19.6861,19.7163,150000.0
2013-06-05 15:30:00,26.19,26.24,26.11,26.17,322800.0,19.7238,19.7615,19.6636,19.7087,322800.0
2013-06-06 09:30:00,26.2,26.35,26.11,26.29,97800.0,19.7313,19.8443,19.6636,19.7991,97800.0
2013-06-06 10:00:00,26.29,26.29,26.18,26.29,175200.0,19.7991,19.7991,19.7163,19.7991,175200.0
2013-06-06 10:30:00,26.29,26.35,26.23,26.33,136800.0,19.7991,19.8443,19.7539,19.8292,136800.0
2013-06-06 11:00:00,26.33,26.42,26.3,26.4,51000.0,19.8292,19.897,19.8066,19.882,51000.0
2013-06-06 11:30:00,26.41,26.46,26.27,26.29,78200.0,19.8895,19.9271,19.784,19.7991,78200.0
2013-06-06 12:00:00,26.32,26.32,26.11,26.15,43800.0,19.8217,19.8217,19.6636,19.6937,43800.0
2013-06-06 12:30:00,26.15,26.24,26.15,26.18,53600.0,19.6937,19.7615,19.6937,19.7163,53600.0
2013-06-06 13:00:00,26.21,26.25,26.09,26.11,112800.0,19.7389,19.769,19.6485,19.6636,112800.0
2013-06-06 13:30:00,26.11,26.25,26.11,26.23,62000.0,19.6636,19.769,19.6636,19.7539,62000.0
2013-06-06 14:00:00,26.24,26.28,26.18,26.27,65400.0,19.7615,19.7916,19.7163,19.784,65400.0
2013-06-06 14:30:00,26.28,26.36,26.22,26.3,73000.0,19.7916,19.8518,19.7464,19.8066,73000.0
2013-06-06 15:00:00,26.3,26.33,26.27,26.29,104000.0,19.8066,19.8292,19.784,19.7991,104000.0
2013-06-06 15:30:00,26.29,26.43,26.28,26.43,234800.0,19.7991,19.9045,19.7916,19.9045,234800.0
2013-06-07 09:30:00,26.63,26.81,26.55,26.69,138600.0,20.0552,20.1907,19.9949,20.1004,138600.0
2013-06-07 10:00:00,26.69,27.02,26.67,27.01,132400.0,20.1004,20.3489,20.0853,20.3413,132400.0
2013-06-07 10:30:00,27.0,27.02,26.79,26.82,114800.0,20.3338,20.3489,20.1757,20.1983,114800.0
2013-06-07 11:00:00,26.81,27.05,26.81,27.01,60400.0,20.1907,20.3715,20.1907,20.3413,60400.0
2013-06-07 11:30:00,27.01,27.01,26.91,26.94,62200.0,20.3413,20.3413,20.266,20.2886,62200.0
2013-06-07 12:00:00,26.95,26.95,26.81,26.91,46000.0,20.2962,20.2962,20.1907,20.266,46000.0
2013-06-07 12:30:00,26.93,26.97,26.83,26.91,40400.0,20.2811,20.3112,20.2058,20.266,40400.0
2013-06-07 13:00:00,26.91,27.02,26.91,26.95,45200.0,20.266,20.3489,20.266,20.2962,45200.0
2013-06-07 13:30:00,26.95,26.98,26.91,26.91,52800.0,20.2962,20.3188,20.266,20.266,52800.0
2013-06-07 14:00:00,26.91,27.01,26.9,26.96,69600.0,20.266,20.3413,20.2585,20.3037,69600.0
2013-06-07 14:30:00,26.97,27.08,26.93,27.06,75200.0,20.3112,20.3941,20.2811,20.379,75200.0
2013-06-07 15:00:00,27.05,27.06,26.96,27.0,114400.0,20.3715,20.379,20.3037,20.3338,114400.0
2013-06-07 15:30:00,27.0,27.07,26.99,27.03,309200.0,20.3338,20.3865,20.3263,20.3564,309200.0
2013-06-10 09:30:00,27.06,27.16,26.94,27.04,79200.0,20.379,20.4543,20.2886,20.3639,79200.0
2013-06-10 10:00:00,27.06,27.06,26.86,27.0,45600.0,20.379,20.379,20.2284,20.3338,45600.0
2013-06-10 10:30:00,27.02,27.11,27.0,27.03,119800.0,20.3489,20.4167,20.3338,20.3564,119800.0
2013-06-10 11:00:00,27.04,27.09,26.98,27.03,72000.0,20.3639,20.4016,20.3188,20.3564,72000.0
2013-06-10 11:30:00,27.02,27.13,27.02,27.08,85400.0,20.3489,20.4317,20.3489,20.3941,85400.0
2013-06-10 12:00:00,27.08,27.25,27.08,27.22,65600.0,20.3941,20.5221,20.3941,20.4995,65600.0
2013-06-10 12:30:00,27.23,27.24,27.11,27.18,68200.0,20.507,20.5146,20.4167,20.4694,68200.0
2013-06-10 13:00:00,27.18,27.22,27.09,27.12,112000.0,20.4694,20.4995,20.4016,20.4242,112000.0
2013-06-10 13:30:00,27.13,27.2,27.11,27.18,71600.0,20.4317,20.4844,20.4167,20.4694,71600.0
2013-06-10 14:00:00,27.18,27.2,27.06,27.11,94800.0,20.4694,20.4844,20.379,20.4167,94800.0
2013-06-10 14:30:00,27.1,27.2,27.06,27.18,99200.0,20.4091,20.4844,20.379,20.4694,99200.0
2013-06-10 15:00:00,27.17,27.18,27.13,27.15,95600.0,20.4618,20.4694,20.4317,20.4468,95600.0
2013-06-10 15:30:00,27.16,27.17,27.04,27.09,247600.0,20.4543,20.4618,20.3639,20.4016,247600.0
2013-06-11 09:30:00,26.79,26.86,26.59,26.7,103200.0,20.1757,20.2284,20.025,20.1079,103200.0
2013-06-11 10:00:00,26.75,26.9,26.61,26.89,82800.0,20.1455,20.2585,20.0401,20.251,82800.0
2013-06-11 10:30:00,26.9,27.0,26.85,26.97,84400.0,20.2585,20.3338,20.2208,20.3112,84400.0
2013-06-11 11:00:00,26.99,27.07,26.86,27.07,61600.0,20.3263,20.3865,20.2284,20.3865,61600.0
2013-06-11 11:30:00,27.07,27.09,26.91,27.0,77800.0,20.3865,20.4016,20.266,20.3338,77800.0
2013-06-11 12:00:00,26.99,27.06,26.94,26.95,49800.0,20.3263,20.379,20.2886,20.2962,49800.0
2013-06-11 12:30:00,26.95,27.08,26.95,27.05,55400.0,20.2962,20.3941,20.2962,20.3715,55400.0
2013-06-11 13:00:00,27.04,27.11,26.98,26.98,58600.0,20.3639,20.4167,20.3188,20.3188,58600.0
2013-06-11 13:30:00,26.98,26.98,26.92,26.95,71200.0,20.3188,20.3188,20.2736,20.2962,71200.0
2013-06-11 14:00:00,26.92,27.03,26.89,27.02,90400.0,20.2736,20.3564,20.251,20.3489,90400.0
2013-06-11 14:30:00,27.03,27.06,26.96,27.04,98400.0,20.3564,20.379,20.3037,20.3639,98400.0
2013-06-11 15:00:00,27.05,27.07,27.0,27.0,100000.0,20.3715,20.3865,20.3338,20.3338,100000.0
2013-06-11 15:30:00,27.0,27.03,26.9,26.97,318400.0,20.3338,20.3564,20.2585,20.3112,318400.0
2013-06-12 09:30:00,27.13,27.24,27.0,27.19,91800.0,20.4317,20.5146,20.3338,20.4769,91800.0
2013-06-12 10:00:00,27.16,27.18,27.1,27.15,71200.0,20.4543,20.4694,20.4091,20.4468,71200.0
2013-06-12 10:30:00,27.15,27.28,27.09,27.1,72200.0,20.4468,20.5447,20.4016,20.4091,72200.0
2013-06-12 11:00:00,27.11,27.21,27.06,27.2,92600.0,20.4167,20.492,20.379,20.4844,92600.0
2013-06-12 11:30:00,27.19,27.26,27.09,27.1,141600.0,20.4769,20.5296,20.4016,20.4091,141600.0
2013-06-12 12:00:00,27.1,27.18,27.09,27.16,117200.0,20.4091,20.4694,20.4016,20.4543,117200.0
2013-06-12 12:30:00,27.15,27.18,27.01,27.03,90000.0,20.4468,20.4694,20.3413,20.3564,90000.0
2013-06-12 13:00:00,27.03,27.21,27.03,27.15,77600.0,20.3564,20.492,20.3564,20.4468,77600.0
2013-06-12 13:30:00,27.15,27.2,27.1,27.18,47400.0,20.4468,20.4844,20.4091,20.4694,47400.0
2013-06-12 14:00:00,27.18,27.18,27.0,27.04,48800.0,20.4694,20.4694,20.3338,20.3639,48800.0
2013-06-12 14:30:00,27.04,27.08,26.98,26.99,129400.0,20.3639,20.3941,20.3188,20.3263,129400.0
2013-06-12 15:00:00,26.99,27.0,26.93,26.96,135800.0,20.3263,20.3338,20.2811,20.3037,135800.0
2013-06-12 15:30:00,26.96,27.0,26.93,27.0,376200.0,20.3037,20.3338,20.2811,20.3338,376200.0
2013-06-13 09:30:00,27.04,27.15,26.98,27.14,78400.0,20.3639,20.4468,20.3188,20.4392,78400.0
2013-06-13 10:00:00,27.13,27.18,26.98,27.16,70400.0,20.4317,20.4694,20.3188,20.4543,70400.0
2013-06-13 10:30:00,27.17,27.24,27.13,27.14,57000.0,20.4618,20.5146,20.4317,20.4392,57000.0
2013-06-13 11:00:00,27.15,27.28,27.15,27.25,75800.0,20.4468,20.5447,20.4468,20.5221,75800.0
2013-06-13 11:30:00,27.25,27.36,27.23,27.36,73000.0,20.5221,20.6049,20.507,20.6049,73000.0
2013-06-13 12:00:00,27.36,27.43,27.31,27.41,82200.0,20.6049,20.6576,20.5673,20.6426,82200.0
2013-06-13 12:30:00,27.4,27.5,27.38,27.49,102000.0,20.6351,20.7104,20.62,20.7028,102000.0
2013-06-13 13:00:00,27.48,27.56,27.45,27.55,150400.0,20.6953,20.7556,20.6727,20.748,150400.0
2013-06-13 13:30:00,27.55,27.6,27.47,27.56,109400.0,20.748,20.7857,20.6878,20.7556,109400.0
2013-06-13 14:00:00,27.56,27.81,27.56,27.77,210800.0,20.7556,20.9438,20.7556,20.9137,210800.0
2013-06-13 14:30:00,27.77,27.84,27.75,27.84,176600.0,20.9137,20.9664,20.8986,20.9664,176600.0
2013-06-13 15:00:00,27.83,27.94,27.83,27.86,235400.0,20.9589,21.0417,20.9589,20.9815,235400.0
2013-06-13 15:30:00,27.86,28.03,27.84,27.95,496200.0,20.9815,21.1095,20.9664,21.0493,496200.0
2013-06-14 09:30:00,28.0,28.34,27.88,28.11,328400.0,21.0869,21.343,20.9965,21.1698,328400.0
2013-06-14 10:00:00,28.11,28.11,27.73,27.77,195800.0,21.1698,21.1698,20.8836,20.9137,195800.0
2013-06-14 10:30:00,27.77,27.85,27.6,27.65,177600.0,20.9137,20.974,20.7857,20.8233,177600.0
2013-06-14 11:00:00,27.66,27.82,27.6,27.77,161000.0,20.8309,20.9514,20.7857,20.9137,161000.0
2013-06-14 11:30:00,27.78,27.88,27.73,27.83,115600.0,20.9212,20.9965,20.8836,20.9589,115600.0
2013-06-14 12:00:00,27.82,27.99,27.8,27.97,156400.0,20.9514,21.0794,20.9363,21.0643,156400.0
2013-06-14 12:30:00,27.97,27.98,27.86,27.89,182000.0,21.0643,21.0719,20.9815,21.0041,182000.0
2013-06-14 13:00:00,27.89,27.89,27.65,27.66,107600.0,21.0041,21.0041,20.8233,20.8309,107600.0
2013-06-14 13:30:00,27.67,27.77,27.65,27.71,51800.0,20.8384,20.9137,20.8233,20.8685,51800.0
2013-06-14 14:00:00,27.71,27.77,27.68,27.72,101600.0,20.8685,20.9137,20.8459,20.876,101600.0
2013-06-14 14:30:00,27.73,27.81,27.68,27.8,77000.0,20.8836,20.9438,20.8459,20.9363,77000.0
2013-06-14 15:00:00,27.79,27.88,27.78,27.82,109000.0,20.9288,20.9965,20.9212,20.9514,109000.0
2013-06-14 15:30:00,27.82,27.85,27.74,27.78,199200.0,20.9514,20.974,20.8911,20.9212,199200.0
2013-06-17 09:30:00,28.09,28.25,27.92,27.93,133000.0,21.1547,21.2752,21.0267,21.0342,133000.0
2013-06-17 10:00:00,27.96,28.17,27.96,28.11,155000.0,21.0568,21.2149,21.0568,21.1698,155000.0
2013-06-17 10:30:00,28.11,28.14,28.03,28.12,81000.0,21.1698,21.1924,21.1095,21.1773,81000.0
2013-06-17 11:00:00,28.13,28.15,28.0,28.0,79400.0,21.1848,21.1999,21.0869,21.0869,79400.0
2013-06-17 11:30:00,28.01,28.08,27.97,28.02,102000.0,21.0944,21.1472,21.0643,21.102,102000.0
2013-06-17 12:00:00,28.02,28.12,28.02,28.05,70800.0,21.102,21.1773,21.102,21.1246,70800.0
2013-06-17 12:30:00,28.05,28.16,28.05,28.12,66000.0,21.1246,21.2074,21.1246,21.1773,66000.0
2013-06-17 13:00:00,28.11,28.13,27.98,28.0,87600.0,21.1698,21.1848,21.0719,21.0869,87600.0
2013-06-17 13:30:00,28.0,28.06,27.99,28.01,88200.0,21.0869,21.1321,21.0794,21.0944,88200.0
2013-06-17 14:00:00,28.01,28.04,27.82,27.83,203000.0,21.0944,21.117,20.9514,20.9589,203000.0
2013-06-17 14:30:00,27.83,27.92,27.75,27.77,259600.0,20.9589,21.0267,20.8986,20.9137,259600.0
2013-06-17 15:00:00,27.77,27.89,27.76,27.86,113000.0,20.9137,21.0041,20.9062,20.9815,113000.0
2013-06-17 15:30:00,27.87,28.07,27.86,28.05,290600.0,20.989,21.1396,20.9815,21.1246,290600.0
2013-06-18 09:30:00,28.08,28.22,28.0,28.0,54000.0,21.1472,21.2526,21.0869,21.0869,54000.0
2013-06-18 10:00:00,28.02,28.1,27.98,28.02,78200.0,21.102,21.1622,21.0719,21.102,78200.0
2013-06-18 10:30:00,28.03,28.18,28.03,28.17,79800.0,21.1095,21.2225,21.1095,21.2149,79800.0
2013-06-18 11:00:00,28.17,28.25,28.14,28.21,64600.0,21.2149,21.2752,21.1924,21.2451,64600.0
2013-06-18 11:30:00,28.22,28.26,28.2,28.21,40000.0,21.2526,21.2827,21.2375,21.2451,40000.0
2013-06-18 12:00:00,28.21,28.25,28.15,28.25,37800.0,21.2451,21.2752,21.1999,21.2752,37800.0
2013-06-18 12:30:00,28.25,28.33,28.23,28.32,42200.0,21.2752,21.3354,21.2601,21.3279,42200.0
2013-06-18 13:00:00,28.32,28.32,28.19,28.25,36600.0,21.3279,21.3279,21.23,21.2752,36600.0
2013-06-18 13:30:00,28.25,28.34,28.22,28.33,39800.0,21.2752,21.343,21.2526,21.3354,39800.0
2013-06-18 14:00:00,28.32,28.36,28.24,28.29,92200.0,21.3279,21.358,21.2677,21.3053,92200.0
2013-06-18 14:30:00,28.29,28.41,28.27,28.41,82200.0,21.3053,21.3957,21.2903,21.3957,82200.0
2013-06-18 15:00:00,28.4,28.41,28.33,28.37,102400.0,21.3882,21.3957,21.3354,21.3656,102400.0
2013-06-18 15:30:00,28.38,28.4,28.33,28.4,193400.0,21.3731,21.3882,21.3354,21.3882,193400.0
2013-06-19 09:30:00,28.38,28.38,28.13,28.25,98200.0,21.3731,21.3731,21.1848,21.2752,98200.0
2013-06-19 10:00:00,28.25,28.31,28.18,28.24,57200.0,21.2752,21.3204,21.2225,21.2677,57200.0
2013-06-19 10:30:00,28.24,28.37,28.24,28.34,76000.0,21.2677,21.3656,21.2677,21.343,76000.0
2013-06-19 11:00:00,28.34,28.4,28.32,28.37,118000.0,21.343,21.3882,21.3279,21.3656,118000.0
2013-06-19 11:30:00,28.37,28.39,28.34,28.36,64800.0,21.3656,21.3806,21.343,21.358,64800.0
2013-06-19 12:00:00,28.36,28.4,28.36,28.38,47400.0,21.358,21.3882,21.358,21.3731,47400.0
2013-06-19 12:30:00,28.38,28.41,28.36,28.4,27800.0,21.3731,21.3957,21.358,21.3882,27800.0
2013-06-19 13:00:00,28.4,28.5,28.4,28.47,97400.0,21.3882,21.4635,21.3882,21.4409,97400.0
2013-06-19 13:30:00,28.47,28.48,28.45,28.47,74600.0,21.4409,21.4484,21.4258,21.4409,74600.0
2013-06-19 14:00:00,28.49,28.68,28.43,28.48,330800.0,21.4559,21.599,21.4108,21.4484,330800.0
2013-06-19 14:30:00,28.48,28.58,28.2,28.24,188800.0,21.4484,21.5237,21.2375,21.2677,188800.0
2013-06-19 15:00:00,28.22,28.38,28.17,28.25,285800.0,21.2526,21.3731,21.2149,21.2752,285800.0
2013-06-19 15:30:00,28.25,28.3,28.06,28.07,354800.0,21.2752,21.3128,21.1321,21.1396,354800.0
2013-06-20 09:30:00,27.86,27.88,27.31,27.57,170000.0,20.9815,20.9965,20.5673,20.7631,170000.0
2013-06-20 10:00:00,27.61,27.62,27.25,27.41,148600.0,20.7932,20.8007,20.5221,20.6426,148600.0
2013-06-20 10:30:00,27.42,27.5,27.25,27.5,70400.0,20.6501,20.7104,20.5221,20.7104,70400.0
2013-06-20 11:00:00,27.47,27.53,27.43,27.5,116800.0,20.6878,20.733,20.6576,20.7104,116800.0
2013-06-20 11:30:00,27.5,27.53,27.4,27.43,114400.0,20.7104,20.733,20.6351,20.6576,114400.0
2013-06-20 12:00:00,27.43,27.69,27.43,27.63,160000.0,20.6576,20.8535,20.6576,20.8083,160000.0
2013-06-20 12:30:00,27.63,27.68,27.5,27.5,71800.0,20.8083,20.8459,20.7104,20.7104,71800.0
2013-06-20 13:00:00,27.5,27.59,27.43,27.5,77800.0,20.7104,20.7781,20.6576,20.7104,77800.0
2013-06-20 13:30:00,27.5,27.55,27.47,27.54,78600.0,20.7104,20.748,20.6878,20.7405,78600.0
2013-06-20 14:00:00,27.54,27.54,27.36,27.38,111800.0,20.7405,20.7405,20.6049,20.62,111800.0
2013-06-20 14:30:00,27.38,27.4,27.2,27.23,139600.0,20.62,20.6351,20.4844,20.507,139600.0
2013-06-20 15:00:00,27.21,27.32,27.21,27.28,152000.0,20.492,20.5748,20.492,20.5447,152000.0
2013-06-20 15:30:00,27.26,27.37,27.2,27.31,432800.0,20.5296,20.6125,20.4844,20.5673,432800.0
2013-06-21 09:30:00,27.47,27.6,27.35,27.41,378000.0,20.6878,20.7857,20.5974,20.6426,378000.0
2013-06-21 10:00:00,27.41,27.48,27.29,27.29,114400.0,20.6426,20.6953,20.5522,20.5522,114400.0
2013-06-21 10:30:00,27.3,27.31,26.96,27.09,273800.0,20.5597,20.5673,20.3037,20.4016,273800.0
2013-06-21 11:00:00,27.09,27.1,26.7,26.7,162400.0,20.4016,20.4091,20.1079,20.1079,162400.0
2013-06-21 11:30:00,26.68,26.68,26.5,26.53,192600.0,20.0928,20.0928,19.9573,19.9799,192600.0
2013-06-21 12:00:00,26.52,26.65,26.48,26.53,106800.0,19.9723,20.0702,19.9422,19.9799,106800.0
2013-06-21 12:30:00,26.52,26.89,26.5,26.81,150600.0,19.9723,20.251,19.9573,20.1907,150600.0
2013-06-21 13:00:00,26.85,27.09,26.81,27.0,143400.0,20.2208,20.4016,20.1907,20.3338,143400.0
2013-06-21 13:30:00,27.0,27.1,26.92,27.0,200000.0,20.3338,20.4091,20.2736,20.3338,200000.0
2013-06-21 14:00:00,27.0,27.04,26.92,26.96,154000.0,20.3338,20.3639,20.2736,20.3037,154000.0
2013-06-21 14:30:00,26.96,27.0,26.9,27.0,139400.0,20.3037,20.3338,20.2585,20.3338,139400.0
2013-06-21 15:00:00,27.0,27.23,27.0,27.23,175200.0,20.3338,20.507,20.3338,20.507,175200.0
2013-06-21 15:30:00,27.24,27.3,27.11,27.2,682200.0,20.5146,20.5597,20.4167,20.4844,682200.0
2013-06-24 09:30:00,26.77,26.82,26.54,26.61,239200.0,20.1606,20.1983,19.9874,20.0401,239200.0
2013-06-24 10:00:00,26.61,26.73,26.56,26.64,202600.0,20.0401,20.1305,20.0024,20.0627,202600.0
2013-06-24 10:30:00,26.61,26.79,26.6,26.72,129600.0,20.0401,20.1757,20.0326,20.1229,129600.0
2013-06-24 11:00:00,26.72,26.78,26.47,26.47,95000.0,20.1229,20.1681,19.9347,19.9347,95000.0
2013-06-24 11:30:00,26.5,26.58,26.43,26.49,96000.0,19.9573,20.0175,19.9045,19.9497,96000.0
2013-06-24 12:00:00,26.5,26.55,26.34,26.42,72400.0,19.9573,19.9949,19.8368,19.897,72400.0
2013-06-24 12:30:00,26.45,26.52,26.39,26.52,109200.0,19.9196,19.9723,19.8744,19.9723,109200.0
2013-06-24 13:00:00,26.5,26.69,26.49,26.68,88800.0,19.9573,20.1004,19.9497,20.0928,88800.0
2013-06-24 13:30:00,26.68,26.85,26.65,26.83,132200.0,20.0928,20.2208,20.0702,20.2058,132200.0
2013-06-24 14:00:00,26.83,27.05,26.81,27.04,126400.0,20.2058,20.3715,20.1907,20.3639,126400.0
2013-06-24 14:30:00,27.03,27.12,27.02,27.05,135400.0,20.3564,20.4242,20.3489,20.3715,135400.0
2013-06-24 15:00:00,27.03,27.14,26.98,27.08,213000.0,20.3564,20.4392,20.3188,20.3941,213000.0
2013-06-24 15:30:00,27.08,27.16,27.0,27.0,302600.0,20.3941,20.4543,20.3338,20.3338,302600.0
2013-06-25 09:30:00,27.25,27.36,27.08,27.18,124200.0,20.5221,20.6049,20.3941,20.4694,124200.0
2013-06-25 10:00:00,27.18,27.23,26.99,27.15,104200.0,20.4694,20.507,20.3263,20.4468,104200.0
2013-06-25 10:30:00,27.14,27.25,27.04,27.19,77600.0,20.4392,20.5221,20.3639,20.4769,77600.0
2013-06-25 11:00:00,27.18,27.28,27.14,27.17,65200.0,20.4694,20.5447,20.4392,20.4618,65200.0
2013-06-25 11:30:00,27.16,27.22,27.15,27.21,74000.0,20.4543,20.4995,20.4468,20.492,74000.0
2013-06-25 12:00:00,27.2,27.2,27.04,27.05,75800.0,20.4844,20.4844,20.3639,20.3715,75800.0
2013-06-25 12:30:00,27.06,27.15,27.03,27.04,61800.0,20.379,20.4468,20.3564,20.3639,61800.0
2013-06-25 13:00:00,27.04,27.11,27.02,27.07,168200.0,20.3639,20.4167,20.3489,20.3865,168200.0
2013-06-25 13:30:00,27.07,27.23,27.03,27.14,58800.0,20.3865,20.507,20.3564,20.4392,58800.0
2013-06-25 14:00:00,27.14,27.19,27.07,27.07,57200.0,20.4392,20.4769,20.3865,20.3865,57200.0
2013-06-25 14:30:00,27.07,27.1,27.01,27.05,91200.0,20.3865,20.4091,20.3413,20.3715,91200.0
2013-06-25 15:00:00,27.05,27.18,27.02,27.14,248000.0,20.3715,20.4694,20.3489,20.4392,248000.0
2013-06-25 15:30:00,27.14,27.15,27.01,27.07,474400.0,20.4392,20.4468,20.3413,20.3865,474400.0
2013-06-26 09:30:00,27.34,27.53,27.27,27.45,80200.0,20.5899,20.733,20.5372,20.6727,80200.0
2013-06-26 10:00:00,27.46,27.54,27.27,27.35,104800.0,20.6802,20.7405,20.5372,20.5974,104800.0
2013-06-26 10:30:00,27.36,27.47,27.27,27.37,108800.0,20.6049,20.6878,20.5372,20.6125,108800.0
2013-06-26 11:00:00,27.37,27.47,27.34,27.46,112200.0,20.6125,20.6878,20.5899,20.6802,112200.0
2013-06-26 11:30:00,27.45,27.52,27.4,27.42,73800.0,20.6727,20.7254,20.6351,20.6501,73800.0
2013-06-26 12:00:00,27.41,27.53,27.4,27.5,65600.0,20.6426,20.733,20.6351,20.7104,65600.0
2013-06-26 12:30:00,27.5,27.5,27.38,27.41,85400.0,20.7104,20.7104,20.62,20.6426,85400.0
2013-06-26 13:00:00,27.41,27.43,27.36,27.42,85000.0,20.6426,20.6576,20.6049,20.6501,85000.0
2013-06-26 13:30:00,27.42,27.43,27.37,27.39,85600.0,20.6501,20.6576,20.6125,20.6275,85600.0
2013-06-26 14:00:00,27.39,27.42,27.32,27.39,107200.0,20.6275,20.6501,20.5748,20.6275,107200.0
2013-06-26 14:30:00,27.38,27.4,27.34,27.36,127800.0,20.62,20.6351,20.5899,20.6049,127800.0
2013-06-26 15:00:00,27.37,27.51,27.36,27.49,128200.0,20.6125,20.7179,20.6049,20.7028,128200.0
2013-06-26 15:30:00,27.48,27.51,27.42,27.43,295800.0,20.6953,20.7179,20.6501,20.6576,295800.0
2013-06-27 09:30:00,27.72,27.95,27.59,27.64,315600.0,20.876,21.0493,20.7781,20.8158,315600.0
2013-06-27 10:00:00,27.64,27.89,27.57,27.88,58000.0,20.8158,21.0041,20.7631,20.9965,58000.0
2013-06-27 10:30:00,27.91,27.98,27.8,27.86,133800.0,21.0191,21.0719,20.9363,20.9815,133800.0
2013-06-27 11:00:00,27.86,27.94,27.8,27.87,121600.0,20.9815,21.0417,20.9363,20.989,121600.0
2013-06-27 11:30:00,27.88,27.94,27.81,27.86,95800.0,20.9965,21.0417,20.9438,20.9815,95800.0
2013-06-27 12:00:00,27.85,27.86,27.76,27.82,91800.0,20.974,20.9815,20.9062,20.9514,91800.0
2013-06-27 12:30:00,27.81,27.98,27.8,27.91,78800.0,20.9438,21.0719,20.9363,21.0191,78800.0
2013-06-27 13:00:00,27.91,27.95,27.86,27.9,37400.0,21.0191,21.0493,20.9815,21.0116,37400.0
2013-06-27 13:30:00,27.91,27.98,27.9,27.93,41600.0,21.0191,21.0719,21.0116,21.0342,41600.0
2013-06-27 14:00:00,27.94,27.94,27.8,27.83,53400.0,21.0417,21.0417,20.9363,20.9589,53400.0
2013-06-27 14:30:00,27.83,27.84,27.73,27.75,98800.0,20.9589,20.9664,20.8836,20.8986,98800.0
2013-06-27 15:00:00,27.75,27.78,27.71,27.75,101400.0,20.8986,20.9212,20.8685,20.8986,101400.0
2013-06-27 15:30:00,27.75,27.86,27.73,27.81,216200.0,20.8986,20.9815,20.8836,20.9438,216200.0
2013-06-28 09:30:00,27.75,27.96,27.72,27.89,205000.0,20.8986,21.0568,20.876,21.0041,205000.0
2013-06-28 10:00:00,27.89,28.08,27.88,28.07,42800.0,21.0041,21.1472,20.9965,21.1396,42800.0
2013-06-28 10:30:00,28.08,28.22,28.04,28.2,116600.0,21.1472,21.2526,21.117,21.2375,116600.0
2013-06-28 11:00:00,28.21,28.41,28.21,28.29,207600.0,21.2451,21.3957,21.2451,21.3053,207600.0
2013-06-28 11:30:00,28.31,28.38,28.28,28.29,107200.0,21.3204,21.3731,21.2978,21.3053,107200.0
2013-06-28 12:00:00,28.29,28.29,28.17,28.2,144800.0,21.3053,21.3053,21.2149,21.2375,144800.0
2013-06-28 12:30:00,28.2,28.2,28.05,28.11,267400.0,21.2375,21.2375,21.1246,21.1698,267400.0
2013-06-28 13:00:00,28.11,28.17,28.1,28.12,60400.0,21.1698,21.2149,21.1622,21.1773,60400.0
2013-06-28 13:30:00,28.12,28.23,28.12,28.15,117000.0,21.1773,21.2601,21.1773,21.1999,117000.0
2013-06-28 14:00:00,28.16,28.18,28.02,28.03,123000.0,21.2074,21.2225,21.102,21.1095,123000.0
2013-06-28 14:30:00,28.03,28.06,27.92,27.93,188000.0,21.1095,21.1321,21.0267,21.0342,188000.0
2013-06-28 15:00:00,27.92,27.93,27.83,27.91,269200.0,21.0267,21.0342,20.9589,21.0191,269200.0
2013-06-28 15:30:00,27.91,28.06,27.9,27.95,742000.0,21.0191,21.1321,21.0116,21.0493,742000.0
2013-07-01 09:30:00,28.28,28.28,27.97,28.25,212000.0,21.2978,21.2978,21.0643,21.2752,212000.0
2013-07-01 10:00:00,28.28,28.36,28.22,28.32,127800.0,21.2978,21.358,21.2526,21.3279,127800.0
2013-07-01 10:30:00,28.3,28.32,28.17,28.18,89400.0,21.3128,21.3279,21.2149,21.2225,89400.0
2013-07-01 11:00:00,28.18,28.26,28.15,28.24,145800.0,21.2225,21.2827,21.1999,21.2677,145800.0
2013-07-01 11:30:00,28.23,28.34,28.2,28.33,92800.0,21.2601,21.343,21.2375,21.3354,92800.0
2013-07-01 12:00:00,28.33,28.45,28.33,28.38,69800.0,21.3354,21.4258,21.3354,21.3731,69800.0
2013-07-01 12:30:00,28.38,28.49,28.38,28.46,85600.0,21.3731,21.4559,21.3731,21.4333,85600.0
2013-07-01 13:00:00,28.43,28.49,28.43,28.47,56200.0,21.4108,21.4559,21.4108,21.4409,56200.0
2013-07-01 13:30:00,28.47,28.47,28.29,28.31,60200.0,21.4409,21.4409,21.3053,21.3204,60200.0
2013-07-01 14:00:00,28.3,28.35,28.24,28.32,101200.0,21.3128,21.3505,21.2677,21.3279,101200.0
2013-07-01 14:30:00,28.33,28.33,28.26,28.29,71800.0,21.3354,21.3354,21.2827,21.3053,71800.0
2013-07-01 15:00:00,28.3,28.3,28.23,28.24,85600.0,21.3128,21.3128,21.2601,21.2677,85600.0
2013-07-01 15:30:00,28.23,28.34,28.2,28.3,306000.0,21.2601,21.343,21.2375,21.3128,306000.0
2013-07-02 09:30:00,28.31,28.73,28.28,28.58,129400.0,21.3204,21.6367,21.2978,21.5237,129400.0
2013-07-02 10:00:00,28.55,28.61,28.45,28.46,76400.0,21.5011,21.5463,21.4258,21.4333,76400.0
2013-07-02 10:30:00,28.43,28.48,28.31,28.39,73600.0,21.4108,21.4484,21.3204,21.3806,73600.0
2013-07-02 11:00:00,28.39,28.42,28.28,28.32,77200.0,21.3806,21.4032,21.2978,21.3279,77200.0
2013-07-02 11:30:00,28.31,28.41,28.26,28.41,145400.0,21.3204,21.3957,21.2827,21.3957,145400.0
2013-07-02 12:00:00,28.41,28.46,28.37,28.42,70000.0,21.3957,21.4333,21.3656,21.4032,70000.0
2013-07-02 12:30:00,28.43,28.43,28.32,28.38,86200.0,21.4108,21.4108,21.3279,21.3731,86200.0
2013-07-02 13:00:00,28.37,28.38,28.25,28.25,84800.0,21.3656,21.3731,21.2752,21.2752,84800.0
2013-07-02 13:30:00,28.25,28.29,28.13,28.14,109200.0,21.2752,21.3053,21.1848,21.1924,109200.0
2013-07-02 14:00:00,28.13,28.18,28.0,28.03,180800.0,21.1848,21.2225,21.0869,21.1095,180800.0
2013-07-02 14:30:00,28.03,28.09,28.0,28.06,93000.0,21.1095,21.1547,21.0869,21.1321,93000.0
2013-07-02 15:00:00,28.06,28.1,28.01,28.05,131800.0,21.1321,21.1622,21.0944,21.1246,131800.0
2013-07-02 15:30:00,28.05,28.14,28.03,28.11,237600.0,21.1246,21.1924,21.1095,21.1698,237600.0
2013-07-03 09:30:00,28.03,28.29,27.96,28.22,43400.0,21.1095,21.3053,21.0568,21.2526,43400.0
2013-07-03 10:00:00,28.25,28.27,28.11,28.21,61400.0,21.2752,21.2903,21.1698,21.2451,61400.0
2013-07-03 10:30:00,28.23,28.24,28.11,28.11,29000.0,21.2601,21.2677,21.1698,21.1698,29000.0
2013-07-03 11:00:00,28.11,28.2,28.11,28.19,44800.0,21.1698,21.2375,21.1698,21.23,44800.0
2013-07-03 11:30:00,28.18,28.27,28.17,28.27,76800.0,21.2225,21.2903,21.2149,21.2903,76800.0
2013-07-03 12:00:00,28.28,28.43,28.25,28.4,53200.0,21.2978,21.4108,21.2752,21.3882,53200.0
2013-07-03 12:30:00,28.38,28.39,28.26,28.34,86200.0,21.3731,21.3806,21.2827,21.343,86200.0
2013-07-05 09:30:00,28.6,28.7,28.56,28.61,111800.0,21.5388,21.6141,21.5087,21.5463,111800.0
2013-07-05 10:00:00,28.61,28.61,28.26,28.33,50000.0,21.5463,21.5463,21.2827,21.3354,50000.0
2013-07-05 10:30:00,28.33,28.53,28.31,28.53,65000.0,21.3354,21.4861,21.3204,21.4861,65000.0
2013-07-05 11:00:00,28.53,28.58,28.5,28.53,30200.0,21.4861,21.5237,21.4635,21.4861,30200.0
2013-07-05 11:30:00,28.52,28.58,28.46,28.57,32800.0,21.4785,21.5237,21.4333,21.5162,32800.0
2013-07-05 12:00:00,28.57,28.59,28.5,28.54,27400.0,21.5162,21.5312,21.4635,21.4936,27400.0
2013-07-05 12:30:00,28.54,28.58,28.5,28.58,77800.0,21.4936,21.5237,21.4635,21.5237,77800.0
2013-07-05 13:00:00,28.58,28.63,28.55,28.6,68600.0,21.5237,21.5614,21.5011,21.5388,68600.0
2013-07-05 13:30:00,28.59,28.67,28.59,28.65,109600.0,21.5312,21.5915,21.5312,21.5764,109600.0
2013-07-05 14:00:00,28.66,28.75,28.64,28.75,87000.0,21.584,21.6517,21.5689,21.6517,87000.0
2013-07-05 14:30:00,28.76,28.81,28.75,28.78,79200.0,21.6593,21.6969,21.6517,21.6743,79200.0
2013-07-05 15:00:00,28.79,28.81,28.68,28.7,92600.0,21.6819,21.6969,21.599,21.6141,92600.0
2013-07-05 15:30:00,28.7,28.83,28.7,28.82,173400.0,21.6141,21.712,21.6141,21.7045,173400.0
2013-07-08 09:30:00,28.83,29.08,28.83,29.05,129200.0,21.712,21.9003,21.712,21.8777,129200.0
2013-07-08 10:00:00,29.04,29.09,29.0,29.0,42600.0,21.8701,21.9078,21.84,21.84,42600.0
2013-07-08 10:30:00,29.02,29.12,29.0,29.05,61400.0,21.8551,21.9304,21.84,21.8777,61400.0
2013-07-08 11:00:00,29.09,29.13,29.07,29.1,113400.0,21.9078,21.9379,21.8927,21.9153,113400.0
2013-07-08 11:30:00,29.09,29.12,28.99,28.99,32800.0,21.9078,21.9304,21.8325,21.8325,32800.0
2013-07-08 12:00:00,29.0,29.08,28.99,28.99,96600.0,21.84,21.9003,21.8325,21.8325,96600.0
2013-07-08 12:30:00,28.98,29.08,28.98,29.03,104800.0,21.825,21.9003,21.825,21.8626,104800.0
2013-07-08 13:00:00,29.03,29.06,29.01,29.05,53800.0,21.8626,21.8852,21.8476,21.8777,53800.0
2013-07-08 13:30:00,29.05,29.24,29.05,29.21,101000.0,21.8777,22.0208,21.8777,21.9982,101000.0
2013-07-08 14:00:00,29.21,29.23,29.15,29.2,181800.0,21.9982,22.0132,21.953,21.9906,181800.0
2013-07-08 14:30:00,29.2,29.21,29.13,29.14,67000.0,21.9906,21.9982,21.9379,21.9455,67000.0
2013-07-08 15:00:00,29.13,29.14,29.01,29.01,127200.0,21.9379,21.9455,21.8476,21.8476,127200.0
2013-07-08 15:30:00,29.01,29.07,28.99,29.0,322200.0,21.8476,21.8927,21.8325,21.84,322200.0
2013-07-09 09:30:00,29.13,29.21,29.06,29.08,109000.0,21.9379,21.9982,21.8852,21.9003,109000.0
2013-07-09 10:00:00,29.09,29.1,28.97,28.97,83600.0,21.9078,21.9153,21.8174,21.8174,83600.0
2013-07-09 10:30:00,28.97,29.08,28.94,29.0,451800.0,21.8174,21.9003,21.7948,21.84,451800.0
2013-07-09 11:00:00,29.0,29.14,28.98,29.14,95800.0,21.84,21.9455,21.825,21.9455,95800.0
2013-07-09 11:30:00,29.14,29.25,29.13,29.17,117200.0,21.9455,22.0283,21.9379,21.968,117200.0
2013-07-09 12:00:00,29.16,29.16,29.09,29.1,46200.0,21.9605,21.9605,21.9078,21.9153,46200.0
2013-07-09 12:30:00,29.1,29.13,29.06,29.07,113400.0,21.9153,21.9379,21.8852,21.8927,113400.0
2013-07-09 13:00:00,29.08,29.16,29.07,29.14,94200.0,21.9003,21.9605,21.8927,21.9455,94200.0
2013-07-09 13:30:00,29.12,29.3,29.12,29.26,58600.0,21.9304,22.066,21.9304,22.0358,58600.0
2013-07-09 14:00:00,29.27,29.3,29.24,29.29,88200.0,22.0434,22.066,22.0208,22.0584,88200.0
2013-07-09 14:30:00,29.29,29.29,29.22,29.27,68400.0,22.0584,22.0584,22.0057,22.0434,68400.0
2013-07-09 15:00:00,29.27,29.3,29.26,29.29,112600.0,22.0434,22.066,22.0358,22.0584,112600.0
2013-07-09 15:30:00,29.29,29.29,29.18,29.2,264200.0,22.0584,22.0584,21.9756,21.9906,264200.0
2013-07-10 09:30:00,29.18,29.29,29.04,29.11,391200.0,21.9756,22.0584,21.8701,21.9229,391200.0
2013-07-10 10:00:00,29.1,29.17,29.0,29.07,136000.0,21.9153,21.968,21.84,21.8927,136000.0
2013-07-10 10:30:00,29.09,29.14,29.04,29.07,82400.0,21.9078,21.9455,21.8701,21.8927,82400.0
2013-07-10 11:00:00,29.08,29.11,29.0,29.04,55400.0,21.9003,21.9229,21.84,21.8701,55400.0
2013-07-10 11:30:00,29.04,29.08,29.02,29.04,42200.0,21.8701,21.9003,21.8551,21.8701,42200.0
2013-07-10 12:00:00,29.03,29.03,29.0,29.03,41400.0,21.8626,21.8626,21.84,21.8626,41400.0
2013-07-10 12:30:00,29.03,29.08,29.02,29.08,63800.0,21.8626,21.9003,21.8551,21.9003,63800.0
2013-07-10 13:00:00,29.08,29.1,29.05,29.1,76200.0,21.9003,21.9153,21.8777,21.9153,76200.0
2013-07-10 13:30:00,29.1,29.16,29.08,29.14,63800.0,21.9153,21.9605,21.9003,21.9455,63800.0
2013-07-10 14:00:00,29.13,29.22,29.11,29.18,110200.0,21.9379,22.0057,21.9229,21.9756,110200.0
2013-07-10 14:30:00,29.18,29.22,29.07,29.11,123800.0,21.9756,22.0057,21.8927,21.9229,123800.0
2013-07-10 15:00:00,29.11,29.15,29.05,29.14,119800.0,21.9229,21.953,21.8777,21.9455,119800.0
2013-07-10 15:30:00,29.14,29.21,29.13,29.18,306800.0,21.9455,21.9982,21.9379,21.9756,306800.0
2013-07-11 09:30:00,29.61,30.14,29.54,29.65,192200.0,22.2994,22.6986,22.2467,22.3295,192200.0
2013-07-11 10:00:00,29.65,29.66,29.41,29.6,282600.0,22.3295,22.3371,22.1488,22.2919,282600.0
2013-07-11 10:30:00,29.6,29.71,29.53,29.68,111200.0,22.2919,22.3747,22.2392,22.3521,111200.0
2013-07-11 11:00:00,29.67,29.71,29.64,29.69,105800.0,22.3446,22.3747,22.322,22.3597,105800.0
2013-07-11 11:30:00,29.7,29.71,29.63,29.69,154000.0,22.3672,22.3747,22.3145,22.3597,154000.0
2013-07-11 12:00:00,29.7,29.73,29.61,29.68,84800.0,22.3672,22.3898,22.2994,22.3521,84800.0
2013-07-11 12:30:00,29.68,29.7,29.62,29.64,45600.0,22.3521,22.3672,22.3069,22.322,45600.0
2013-07-11 13:00:00,29.65,29.66,29.48,29.49,65600.0,22.3295,22.3371,22.2015,22.209,65600.0
2013-07-11 13:30:00,29.49,29.59,29.46,29.53,50400.0,22.209,22.2844,22.1865,22.2392,50400.0
2013-07-11 14:00:00,29.52,29.64,29.52,29.62,64200.0,22.2316,22.322,22.2316,22.3069,64200.0
2013-07-11 14:30:00,29.61,29.68,29.51,29.54,110800.0,22.2994,22.3521,22.2241,22.2467,110800.0
2013-07-11 15:00:00,29.54,29.59,29.51,29.51,111200.0,22.2467,22.2844,22.2241,22.2241,111200.0
2013-07-11 15:30:00,29.51,29.63,29.5,29.61,196000.0,22.2241,22.3145,22.2166,22.2994,196000.0
2013-07-12 09:30:00,29.52,29.64,29.41,29.52,140400.0,22.2316,22.322,22.1488,22.2316,140400.0
2013-07-12 10:00:00,29.52,29.62,29.48,29.61,165800.0,22.2316,22.3069,22.2015,22.2994,165800.0
2013-07-12 10:30:00,29.64,29.72,29.6,29.61,66800.0,22.322,22.3823,22.2919,22.2994,66800.0
2013-07-12 11:00:00,29.59,29.65,29.56,29.59,58200.0,22.2844,22.3295,22.2618,22.2844,58200.0
2013-07-12 11:30:00,29.59,29.66,29.55,29.58,49400.0,22.2844,22.3371,22.2542,22.2768,49400.0
2013-07-12 12:00:00,29.58,29.63,29.57,29.61,42200.0,22.2768,22.3145,22.2693,22.2994,42200.0
2013-07-12 12:30:00,29.61,29.64,29.57,29.64,50200.0,22.2994,22.322,22.2693,22.322,50200.0
2013-07-12 13:00:00,29.63,29.63,29.57,29.61,68600.0,22.3145,22.3145,22.2693,22.2994,68600.0
2013-07-12 13:30:00,29.6,29.65,29.6,29.63,77800.0,22.2919,22.3295,22.2919,22.3145,77800.0
2013-07-12 14:00:00,29.63,29.63,29.59,29.63,97600.0,22.3145,22.3145,22.2844,22.3145,97600.0
2013-07-12 14:30:00,29.63,29.65,29.59,29.65,70800.0,22.3145,22.3295,22.2844,22.3295,70800.0
2013-07-12 15:00:00,29.64,29.7,29.64,29.65,133000.0,22.322,22.3672,22.322,22.3295,133000.0
2013-07-12 15:30:00,29.65,29.7,29.61,29.63,305400.0,22.3295,22.3672,22.2994,22.3145,305400.0
2013-07-15 09:30:00,29.8,30.03,29.68,29.88,460800.0,22.4425,22.6157,22.3521,22.5028,460800.0
2013-07-15 10:00:00,29.89,29.94,29.82,29.86,58800.0,22.5103,22.5479,22.4576,22.4877,58800.0
2013-07-15 10:30:00,29.86,29.91,29.79,29.91,69800.0,22.4877,22.5253,22.435,22.5253,69800.0
2013-07-15 11:00:00,29.89,29.92,29.86,29.92,41400.0,22.5103,22.5329,22.4877,22.5329,41400.0
2013-07-15 11:30:00,29.92,29.97,29.92,29.95,70400.0,22.5329,22.5705,22.5329,22.5555,70400.0
2013-07-15 12:00:00,29.95,29.97,29.89,29.91,75400.0,22.5555,22.5705,22.5103,22.5253,75400.0
2013-07-15 12:30:00,29.91,29.96,29.83,29.83,204800.0,22.5253,22.563,22.4651,22.4651,204800.0
2013-07-15 13:00:00,29.82,29.83,29.67,29.68,134400.0,22.4576,22.4651,22.3446,22.3521,134400.0
2013-07-15 13:30:00,29.68,29.75,29.63,29.74,50400.0,22.3521,22.4049,22.3145,22.3973,50400.0
2013-07-15 14:00:00,29.74,29.75,29.71,29.72,66400.0,22.3973,22.4049,22.3747,22.3823,66400.0
2013-07-15 14:30:00,29.72,29.81,29.69,29.79,84800.0,22.3823,22.45,22.3597,22.435,84800.0
2013-07-15 15:00:00,29.78,29.83,29.75,29.76,148600.0,22.4274,22.4651,22.4049,22.4124,148600.0
2013-07-15 15:30:00,29.75,29.76,29.68,29.74,233200.0,22.4049,22.4124,22.3521,22.3973,233200.0
2013-07-16 09:30:00,29.73,29.8,29.62,29.64,79000.0,22.3898,22.4425,22.3069,22.322,79000.0
2013-07-16 10:00:00,29.67,29.77,29.65,29.73,492200.0,22.3446,22.4199,22.3295,22.3898,492200.0
2013-07-16 10:30:00,29.74,29.74,29.52,29.52,78600.0,22.3973,22.3973,22.2316,22.2316,78600.0
2013-07-16 11:00:00,29.5,29.5,29.22,29.26,108200.0,22.2166,22.2166,22.0057,22.0358,108200.0
2013-07-16 11:30:00,29.25,29.28,29.16,29.24,54000.0,22.0283,22.0509,21.9605,22.0208,54000.0
2013-07-16 12:00:00,29.24,29.3,29.21,29.25,48600.0,22.0208,22.066,21.9982,22.0283,48600.0
2013-07-16 12:30:00,29.25,29.35,29.25,29.34,111000.0,22.0283,22.1036,22.0283,22.0961,111000.0
2013-07-16 13:00:00,29.33,29.33,29.29,29.3,70000.0,22.0885,22.0885,22.0584,22.066,70000.0
2013-07-16 13:30:00,29.3,29.39,29.3,29.36,87000.0,22.066,22.1337,22.066,22.1111,87000.0
2013-07-16 14:00:00,29.36,29.44,29.36,29.41,79600.0,22.1111,22.1714,22.1111,22.1488,79600.0
2013-07-16 14:30:00,29.41,29.41,29.36,29.39,55400.0,22.1488,22.1488,22.1111,22.1337,55400.0
2013-07-16 15:00:00,29.38,29.4,29.3,29.4,79200.0,22.1262,22.1413,22.066,22.1413,79200.0
2013-07-16 15:30:00,29.39,29.43,29.34,29.4,161400.0,22.1337,22.1639,22.0961,22.1413,161400.0
2013-07-17 09:30:00,29.61,29.66,29.06,29.14,245400.0,22.2994,22.3371,21.8852,21.9455,245400.0
2013-07-17 10:00:00,29.14,29.2,29.05,29.18,94600.0,21.9455,21.9906,21.8777,21.9756,94600.0
2013-07-17 10:30:00,29.17,29.21,29.02,29.2,59000.0,21.968,21.9982,21.8551,21.9906,59000.0
2013-07-17 11:00:00,29.23,29.32,29.13,29.14,146800.0,22.0132,22.081,21.9379,21.9455,146800.0
2013-07-17 11:30:00,29.14,29.18,29.04,29.06,102400.0,21.9455,21.9756,21.8701,21.8852,102400.0
2013-07-17 12:00:00,29.06,29.27,29.04,29.25,80800.0,21.8852,22.0434,21.8701,22.0283,80800.0
2013-07-17 12:30:00,29.26,29.3,29.24,29.25,37200.0,22.0358,22.066,22.0208,22.0283,37200.0
2013-07-17 13:00:00,29.26,29.3,29.24,29.24,32200.0,22.0358,22.066,22.0208,22.0208,32200.0
2013-07-17 13:30:00,29.23,29.32,29.21,29.3,64200.0,22.0132,22.081,21.9982,22.066,64200.0
2013-07-17 14:00:00,29.32,29.32,29.26,29.27,75800.0,22.081,22.081,22.0358,22.0434,75800.0
2013-07-17 14:30:00,29.27,29.27,29.17,29.23,96200.0,22.0434,22.0434,21.968,22.0132,96200.0
2013-07-17 15:00:00,29.23,29.32,29.23,29.27,102400.0,22.0132,22.081,22.0132,22.0434,102400.0
2013-07-17 15:30:00,29.25,29.26,29.2,29.22,142200.0,22.0283,22.0358,21.9906,22.0057,142200.0
2013-07-18 09:30:00,29.28,29.42,29.08,29.24,422600.0,22.0509,22.1563,21.9003,22.0208,422600.0
2013-07-18 10:00:00,29.24,29.36,29.17,29.34,54800.0,22.0208,22.1111,21.968,22.0961,54800.0
2013-07-18 10:30:00,29.35,29.53,29.33,29.42,68000.0,22.1036,22.2392,22.0885,22.1563,68000.0
2013-07-18 11:00:00,29.41,29.45,29.36,29.4,62000.0,22.1488,22.1789,22.1111,22.1413,62000.0
2013-07-18 11:30:00,29.39,29.46,29.31,29.34,125600.0,22.1337,22.1865,22.0735,22.0961,125600.0
2013-07-18 12:00:00,29.34,29.38,29.3,29.33,77000.0,22.0961,22.1262,22.066,22.0885,77000.0
2013-07-18 12:30:00,29.33,29.33,29.27,29.28,80800.0,22.0885,22.0885,22.0434,22.0509,80800.0
2013-07-18 13:00:00,29.28,29.3,29.23,29.25,103800.0,22.0509,22.066,22.0132,22.0283,103800.0
2013-07-18 13:30:00,29.25,29.31,29.24,29.27,63600.0,22.0283,22.0735,22.0208,22.0434,63600.0
2013-07-18 14:00:00,29.25,29.31,29.25,29.28,63800.0,22.0283,22.0735,22.0283,22.0509,63800.0
2013-07-18 14:30:00,29.28,29.33,29.26,29.31,35200.0,22.0509,22.0885,22.0358,22.0735,35200.0
2013-07-18 15:00:00,29.32,29.38,29.28,29.38,67400.0,22.081,22.1262,22.0509,22.1262,67400.0
2013-07-18 15:30:00,29.36,29.4,29.31,29.38,243600.0,22.1111,22.1413,22.0735,22.1262,243600.0
2013-07-19 09:30:00,29.37,29.37,29.1,29.26,209600.0,22.1187,22.1187,21.9153,22.0358,209600.0
2013-07-19 10:00:00,29.28,29.36,29.17,29.25,92400.0,22.0509,22.1111,21.968,22.0283,92400.0
2013-07-19 10:30:00,29.25,29.36,29.21,29.28,47400.0,22.0283,22.1111,21.9982,22.0509,47400.0
2013-07-19 11:00:00,29.27,29.36,29.16,29.21,308400.0,22.0434,22.1111,21.9605,21.9982,308400.0
2013-07-19 11:30:00,29.21,29.21,29.06,29.11,82200.0,21.9982,21.9982,21.8852,21.9229,82200.0
2013-07-19 12:00:00,29.11,29.13,29.04,29.08,116400.0,21.9229,21.9379,21.8701,21.9003,116400.0
2013-07-19 12:30:00,29.08,29.11,28.96,29.0,146400.0,21.9003,21.9229,21.8099,21.84,146400.0
2013-07-19 13:00:00,29.0,29.02,28.99,29.0,73400.0,21.84,21.8551,21.8325,21.84,73400.0
2013-07-19 13:30:00,29.0,29.03,28.99,29.02,96000.0,21.84,21.8626,21.8325,21.8551,96000.0
2013-07-19 14:00:00,29.03,29.06,28.99,29.02,84200.0,21.8626,21.8852,21.8325,21.8551,84200.0
2013-07-19 14:30:00,29.03,29.04,28.99,29.03,90600.0,21.8626,21.8701,21.8325,21.8626,90600.0
2013-07-19 15:00:00,29.03,29.05,29.0,29.0,85600.0,21.8626,21.8777,21.84,21.84,85600.0
2013-07-19 15:30:00,29.0,29.11,29.0,29.11,221800.0,21.84,21.9229,21.84,21.9229,221800.0
2013-07-22 09:30:00,29.18,29.36,29.12,29.25,92200.0,21.9756,22.1111,21.9304,22.0283,92200.0
2013-07-22 10:00:00,29.24,29.33,29.11,29.21,44200.0,22.0208,22.0885,21.9229,21.9982,44200.0
2013-07-22 10:30:00,29.22,29.34,29.15,29.29,119200.0,22.0057,22.0961,21.953,22.0584,119200.0
2013-07-22 11:00:00,29.32,29.42,29.29,29.41,34000.0,22.081,22.1563,22.0584,22.1488,34000.0
2013-07-22 11:30:00,29.41,29.43,29.33,29.34,33800.0,22.1488,22.1639,22.0885,22.0961,33800.0
2013-07-22 12:00:00,29.35,29.42,29.35,29.41,73400.0,22.1036,22.1563,22.1036,22.1488,73400.0
2013-07-22 12:30:00,29.41,29.47,29.4,29.47,65800.0,22.1488,22.194,22.1413,22.194,65800.0
2013-07-22 13:00:00,29.47,29.48,29.43,29.45,72000.0,22.194,22.2015,22.1639,22.1789,72000.0
2013-07-22 13:30:00,29.45,29.53,29.45,29.53,75200.0,22.1789,22.2392,22.1789,22.2392,75200.0
2013-07-22 14:00:00,29.53,29.54,29.5,29.52,67800.0,22.2392,22.2467,22.2166,22.2316,67800.0
2013-07-22 14:30:00,29.53,29.58,29.52,29.53,92600.0,22.2392,22.2768,22.2316,22.2392,92600.0
2013-07-22 15:00:00,29.53,29.58,29.5,29.51,67800.0,22.2392,22.2768,22.2166,22.2241,67800.0
2013-07-22 15:30:00,29.5,29.53,29.46,29.52,154200.0,22.2166,22.2392,22.1865,22.2316,154200.0
2013-07-23 09:30:00,29.54,29.56,29.36,29.41,79000.0,22.2467,22.2618,22.1111,22.1488,79000.0
2013-07-23 10:00:00,29.45,29.45,29.29,29.38,49600.0,22.1789,22.1789,22.0584,22.1262,49600.0
2013-07-23 10:30:00,29.37,29.42,29.3,29.38,101600.0,22.1187,22.1563,22.066,22.1262,101600.0
2013-07-23 11:00:00,29.38,29.52,29.36,29.5,71200.0,22.1262,22.2316,22.1111,22.2166,71200.0
2013-07-23 11:30:00,29.51,29.52,29.43,29.47,106400.0,22.2241,22.2316,22.1639,22.194,106400.0
2013-07-23 12:00:00,29.47,29.5,29.4,29.42,116000.0,22.194,22.2166,22.1413,22.1563,116000.0
2013-07-23 12:30:00,29.42,29.49,29.41,29.46,27800.0,22.1563,22.209,22.1488,22.1865,27800.0
2013-07-23 13:00:00,29.48,29.5,29.45,29.5,59600.0,22.2015,22.2166,22.1789,22.2166,59600.0
2013-07-23 13:30:00,29.49,29.53,29.49,29.5,33200.0,22.209,22.2392,22.209,22.2166,33200.0
2013-07-23 14:00:00,29.51,29.56,29.51,29.54,48600.0,22.2241,22.2618,22.2241,22.2467,48600.0
2013-07-23 14:30:00,29.54,29.56,29.49,29.53,92200.0,22.2467,22.2618,22.209,22.2392,92200.0
2013-07-23 15:00:00,29.53,29.53,29.48,29.51,61400.0,22.2392,22.2392,22.2015,22.2241,61400.0
2013-07-23 15:30:00,29.52,29.53,29.45,29.52,227400.0,22.2316,22.2392,22.1789,22.2316,227400.0
2013-07-24 09:30:00,29.5,29.5,29.07,29.13,80600.0,22.3356,22.3356,22.01,22.0555,80600.0
2013-07-24 10:00:00,29.13,29.23,29.09,29.12,115200.0,22.0555,22.1312,22.0252,22.0479,115200.0
2013-07-24 10:30:00,29.11,29.23,29.08,29.15,81600.0,22.0403,22.1312,22.0176,22.0706,81600.0
2013-07-24 11:00:00,29.16,29.32,29.16,29.29,93000.0,22.0782,22.1993,22.0782,22.1766,93000.0
2013-07-24 11:30:00,29.29,29.35,29.28,29.29,44400.0,22.1766,22.222,22.169,22.1766,44400.0
2013-07-24 12:00:00,29.29,29.34,29.23,29.33,90000.0,22.1766,22.2145,22.1312,22.2069,90000.0
2013-07-24 12:30:00,29.33,29.35,29.2,29.22,52400.0,22.2069,22.222,22.1085,22.1236,52400.0
2013-07-24 13:00:00,29.23,29.25,29.16,29.18,283600.0,22.1312,22.1463,22.0782,22.0933,283600.0
2013-07-24 13:30:00,29.18,29.19,29.08,29.1,124000.0,22.0933,22.1009,22.0176,22.0327,124000.0
2013-07-24 14:00:00,29.11,29.18,29.09,29.11,72000.0,22.0403,22.0933,22.0252,22.0403,72000.0
2013-07-24 14:30:00,29.1,29.1,29.0,29.03,38000.0,22.0327,22.0327,21.957,21.9797,38000.0
2013-07-24 15:00:00,29.02,29.04,28.92,28.95,81000.0,21.9722,21.9873,21.8965,21.9192,81000.0
2013-07-24 15:30:00,28.94,28.97,28.89,28.93,204600.0,21.9116,21.9343,21.8738,21.904,204600.0
2013-07-25 09:30:00,28.81,29.12,28.81,29.04,101400.0,21.8132,22.0479,21.8132,21.9873,101400.0
2013-07-25 10:00:00,29.05,29.2,29.0,29.05,417200.0,21.9949,22.1085,21.957,21.9949,417200.0
2013-07-25 10:30:00,29.04,29.19,28.98,29.18,86800.0,21.9873,22.1009,21.9419,22.0933,86800.0
2013-07-25 11:00:00,29.19,29.22,28.96,28.97,64000.0,22.1009,22.1236,21.9268,21.9343,64000.0
2013-07-25 11:30:00,28.97,28.98,28.84,28.85,56600.0,21.9343,21.9419,21.8359,21.8435,56600.0
2013-07-25 12:00:00,28.86,28.99,28.83,28.95,71400.0,21.851,21.9495,21.8283,21.9192,71400.0
2013-07-25 12:30:00,28.95,28.98,28.92,28.97,87800.0,21.9192,21.9419,21.8965,21.9343,87800.0
2013-07-25 13:00:00,28.97,28.99,28.9,28.93,49600.0,21.9343,21.9495,21.8813,21.904,49600.0
2013-07-25 13:30:00,28.93,29.0,28.92,28.96,66000.0,21.904,21.957,21.8965,21.9268,66000.0
2013-07-25 14:00:00,28.97,28.97,28.79,28.84,213600.0,21.9343,21.9343,21.798,21.8359,213600.0
2013-07-25 14:30:00,28.85,28.96,28.84,28.95,168800.0,21.8435,21.9268,21.8359,21.9192,168800.0
2013-07-25 15:00:00,28.95,29.05,28.91,28.98,196200.0,21.9192,21.9949,21.8889,21.9419,196200.0
2013-07-25 15:30:00,28.98,29.05,28.93,28.96,431400.0,21.9419,21.9949,21.904,21.9268,431400.0
2013-07-26 09:30:00,28.88,29.03,28.74,28.96,170200.0,21.8662,21.9797,21.7602,21.9268,170200.0
2013-07-26 10:00:00,28.99,29.02,28.9,28.9,79000.0,21.9495,21.9722,21.8813,21.8813,79000.0
2013-07-26 10:30:00,28.9,28.92,28.74,28.76,59000.0,21.8813,21.8965,21.7602,21.7753,59000.0
2013-07-26 11:00:00,28.75,28.78,28.67,28.74,60600.0,21.7678,21.7905,21.7072,21.7602,60600.0
2013-07-26 11:30:00,28.74,28.82,28.72,28.76,74400.0,21.7602,21.8208,21.745,21.7753,74400.0
2013-07-26 12:00:00,28.77,28.9,28.76,28.88,112800.0,21.7829,21.8813,21.7753,21.8662,112800.0
2013-07-26 12:30:00,28.87,28.89,28.82,28.82,56200.0,21.8586,21.8738,21.8208,21.8208,56200.0
2013-07-26 13:00:00,28.82,28.85,28.79,28.81,80000.0,21.8208,21.8435,21.798,21.8132,80000.0
2013-07-26 13:30:00,28.82,28.82,28.73,28.73,77600.0,21.8208,21.8208,21.7526,21.7526,77600.0
2013-07-26 14:00:00,28.73,28.78,28.66,28.66,86800.0,21.7526,21.7905,21.6996,21.6996,86800.0
2013-07-26 14:30:00,28.67,28.73,28.66,28.69,96600.0,21.7072,21.7526,21.6996,21.7223,96600.0
2013-07-26 15:00:00,28.7,28.8,28.68,28.8,116400.0,21.7299,21.8056,21.7148,21.8056,116400.0
2013-07-26 15:30:00,28.8,28.83,28.76,28.8,225600.0,21.8056,21.8283,21.7753,21.8056,225600.0
2013-07-29 09:30:00,28.74,28.81,28.65,28.67,80000.0,21.7602,21.8132,21.692,21.7072,80000.0
2013-07-29 10:00:00,28.67,28.74,28.63,28.71,168600.0,21.7072,21.7602,21.6769,21.7375,168600.0
2013-07-29 10:30:00,28.7,28.78,28.68,28.75,84800.0,21.7299,21.7905,21.7148,21.7678,84800.0
2013-07-29 11:00:00,28.74,28.76,28.65,28.65,83600.0,21.7602,21.7753,21.692,21.692,83600.0
2013-07-29 11:30:00,28.65,28.67,28.52,28.61,56600.0,21.692,21.7072,21.5936,21.6618,56600.0
2013-07-29 12:00:00,28.61,28.66,28.59,28.6,54200.0,21.6618,21.6996,21.6466,21.6542,54200.0
2013-07-29 12:30:00,28.61,28.61,28.54,28.6,56800.0,21.6618,21.6618,21.6088,21.6542,56800.0
2013-07-29 13:00:00,28.61,28.7,28.59,28.68,23000.0,21.6618,21.7299,21.6466,21.7148,23000.0
2013-07-29 13:30:00,28.68,28.72,28.64,28.71,36000.0,21.7148,21.745,21.6845,21.7375,36000.0
2013-07-29 14:00:00,28.7,28.76,28.7,28.74,71800.0,21.7299,21.7753,21.7299,21.7602,71800.0
2013-07-29 14:30:00,28.74,28.75,28.67,28.68,71600.0,21.7602,21.7678,21.7072,21.7148,71600.0
2013-07-29 15:00:00,28.68,28.71,28.65,28.65,91600.0,21.7148,21.7375,21.692,21.692,91600.0
2013-07-29 15:30:00,28.65,28.66,28.58,28.61,227600.0,21.692,21.6996,21.639,21.6618,227600.0
2013-07-30 09:30:00,28.75,28.82,28.6,28.75,170200.0,21.7678,21.8208,21.6542,21.7678,170200.0
2013-07-30 10:00:00,28.78,28.95,28.75,28.92,110800.0,21.7905,21.9192,21.7678,21.8965,110800.0
2013-07-30 10:30:00,28.92,28.95,28.75,28.77,91600.0,21.8965,21.9192,21.7678,21.7829,91600.0
2013-07-30 11:00:00,28.78,28.93,28.73,28.73,118200.0,21.7905,21.904,21.7526,21.7526,118200.0
2013-07-30 11:30:00,28.75,28.77,28.68,28.75,95800.0,21.7678,21.7829,21.7148,21.7678,95800.0
2013-07-30 12:00:00,28.75,28.75,28.7,28.73,74800.0,21.7678,21.7678,21.7299,21.7526,74800.0
2013-07-30 12:30:00,28.73,28.75,28.7,28.72,48600.0,21.7526,21.7678,21.7299,21.745,48600.0
2013-07-30 13:00:00,28.71,28.77,28.69,28.7,40400.0,21.7375,21.7829,21.7223,21.7299,40400.0
2013-07-30 13:30:00,28.68,28.71,28.6,28.68,73800.0,21.7148,21.7375,21.6542,21.7148,73800.0
2013-07-30 14:00:00,28.68,28.72,28.61,28.66,69600.0,21.7148,21.745,21.6618,21.6996,69600.0
2013-07-30 14:30:00,28.67,28.76,28.66,28.73,75000.0,21.7072,21.7753,21.6996,21.7526,75000.0
2013-07-30 15:00:00,28.73,28.89,28.73,28.88,67600.0,21.7526,21.8738,21.7526,21.8662,67600.0
2013-07-30 15:30:00,28.88,28.93,28.84,28.91,220400.0,21.8662,21.904,21.8359,21.8889,220400.0
2013-07-31 09:30:00,29.0,29.23,28.91,29.23,54400.0,21.957,22.1312,21.8889,22.1312,54400.0
2013-07-31 10:00:00,29.21,29.28,29.17,29.22,61400.0,22.116,22.169,22.0857,22.1236,61400.0
2013-07-31 10:30:00,29.22,29.45,29.22,29.38,186400.0,22.1236,22.2977,22.1236,22.2447,186400.0
2013-07-31 11:00:00,29.38,29.47,29.36,29.44,66600.0,22.2447,22.3129,22.2296,22.2902,66600.0
2013-07-31 11:30:00,29.43,29.49,29.43,29.49,66400.0,22.2826,22.328,22.2826,22.328,66400.0
2013-07-31 12:00:00,29.49,29.52,29.46,29.48,118000.0,22.328,22.3507,22.3053,22.3205,118000.0
2013-07-31 12:30:00,29.49,29.54,29.48,29.5,163000.0,22.328,22.3659,22.3205,22.3356,163000.0
2013-07-31 13:00:00,29.5,29.5,29.45,29.46,54200.0,22.3356,22.3356,22.2977,22.3053,54200.0
2013-07-31 13:30:00,29.46,29.55,29.46,29.54,281600.0,22.3053,22.3735,22.3053,22.3659,281600.0
2013-07-31 14:00:00,29.54,29.54,29.39,29.5,215200.0,22.3659,22.3659,22.2523,22.3356,215200.0
2013-07-31 14:30:00,29.5,29.6,29.5,29.58,225800.0,22.3356,22.4113,22.3356,22.3962,225800.0
2013-07-31 15:00:00,29.58,29.6,29.52,29.58,145000.0,22.3962,22.4113,22.3507,22.3962,145000.0
2013-07-31 15:30:00,29.57,29.58,29.41,29.45,235800.0,22.3886,22.3962,22.2675,22.2977,235800.0
2013-08-01 09:30:00,29.68,29.88,29.68,29.8,180000.0,22.4719,22.6233,22.4719,22.5627,180000.0
2013-08-01 10:00:00,29.82,29.99,29.78,29.89,176200.0,22.5779,22.7066,22.5476,22.6309,176200.0
2013-08-01 10:30:00,29.87,29.87,29.69,29.8,115000.0,22.6157,22.6157,22.4795,22.5627,115000.0
2013-08-01 11:00:00,29.8,29.81,29.74,29.8,189800.0,22.5627,22.5703,22.5173,22.5627,189800.0
2013-08-01 11:30:00,29.8,29.93,29.8,29.92,97000.0,22.5627,22.6612,22.5627,22.6536,97000.0
2013-08-01 12:00:00,29.92,29.98,29.89,29.97,89400.0,22.6536,22.699,22.6309,22.6915,89400.0
2013-08-01 12:30:00,29.96,29.98,29.92,29.95,63400.0,22.6839,22.699,22.6536,22.6763,63400.0
2013-08-01 13:00:00,29.95,29.96,29.83,29.89,95000.0,22.6763,22.6839,22.5855,22.6309,95000.0
2013-08-01 13:30:00,29.88,29.96,29.83,29.93,83200.0,22.6233,22.6839,22.5855,22.6612,83200.0
2013-08-01 14:00:00,29.92,30.0,29.9,29.99,124200.0,22.6536,22.7142,22.6385,22.7066,124200.0
2013-08-01 14:30:00,30.0,30.03,29.95,30.0,139800.0,22.7142,22.7369,22.6763,22.7142,139800.0
2013-08-01 15:00:00,30.0,30.02,29.97,30.0,142400.0,22.7142,22.7293,22.6915,22.7142,142400.0
2013-08-01 15:30:00,30.0,30.12,29.97,30.0,448800.0,22.7142,22.805,22.6915,22.7142,448800.0
2013-08-02 09:30:00,30.03,30.15,29.93,30.0,204200.0,22.7369,22.8277,22.6612,22.7142,204200.0
2013-08-02 10:00:00,30.03,30.18,29.96,30.13,71200.0,22.7369,22.8505,22.6839,22.8126,71200.0
2013-08-02 10:30:00,30.13,30.24,30.02,30.04,126600.0,22.8126,22.8959,22.7293,22.7445,126600.0
2013-08-02 11:00:00,30.05,30.14,30.03,30.11,74800.0,22.752,22.8202,22.7369,22.7975,74800.0
2013-08-02 11:30:00,30.12,30.22,30.11,30.21,37600.0,22.805,22.8807,22.7975,22.8732,37600.0
2013-08-02 12:00:00,30.19,30.27,30.19,30.23,26600.0,22.858,22.9186,22.858,22.8883,26600.0
2013-08-02 12:30:00,30.23,30.33,30.22,30.33,25000.0,22.8883,22.964,22.8807,22.964,25000.0
2013-08-02 13:00:00,30.31,30.36,30.28,30.35,23200.0,22.9489,22.9867,22.9262,22.9792,23200.0
2013-08-02 13:30:00,30.33,30.33,30.25,30.25,32000.0,22.964,22.964,22.9035,22.9035,32000.0
2013-08-02 14:00:00,30.26,30.34,30.26,30.31,38000.0,22.911,22.9716,22.911,22.9489,38000.0
2013-08-02 14:30:00,30.31,30.32,30.26,30.29,28600.0,22.9489,22.9565,22.911,22.9337,28600.0
2013-08-02 15:00:00,30.29,30.32,30.24,30.25,49000.0,22.9337,22.9565,22.8959,22.9035,49000.0
2013-08-02 15:30:00,30.25,30.33,30.24,30.29,131600.0,22.9035,22.964,22.8959,22.9337,131600.0
2013-08-05 09:30:00,30.31,30.55,30.26,30.48,86200.0,22.9489,23.1306,22.911,23.0776,86200.0
2013-08-05 10:00:00,30.44,30.57,30.42,30.51,166200.0,23.0473,23.1457,23.0322,23.1003,166200.0
2013-08-05 10:30:00,30.52,30.61,30.52,30.59,77800.0,23.1079,23.176,23.1079,23.1609,77800.0
2013-08-05 11:00:00,30.59,30.61,30.5,30.55,134600.0,23.1609,23.176,23.0927,23.1306,134600.0
2013-08-05 11:30:00,30.56,30.56,30.45,30.49,132800.0,23.1382,23.1382,23.0549,23.0852,132800.0
2013-08-05 12:00:00,30.49,30.57,30.49,30.5,27600.0,23.0852,23.1457,23.0852,23.0927,27600.0
2013-08-05 12:30:00,30.49,30.5,30.4,30.46,30800.0,23.0852,23.0927,23.017,23.0625,30800.0
2013-08-05 13:00:00,30.45,30.47,30.41,30.45,30600.0,23.0549,23.07,23.0246,23.0549,30600.0
2013-08-05 13:30:00,30.46,30.47,30.42,30.47,37400.0,23.0625,23.07,23.0322,23.07,37400.0
2013-08-05 14:00:00,30.47,30.52,30.45,30.52,75800.0,23.07,23.1079,23.0549,23.1079,75800.0
2013-08-05 14:30:00,30.52,30.54,30.49,30.52,76800.0,23.1079,23.123,23.0852,23.1079,76800.0
2013-08-05 15:00:00,30.51,30.56,30.5,30.55,192000.0,23.1003,23.1382,23.0927,23.1306,192000.0
2013-08-05 15:30:00,30.55,30.69,30.55,30.67,592800.0,23.1306,23.2366,23.1306,23.2215,592800.0
2013-08-06 09:30:00,30.61,30.61,30.36,30.49,299600.0,23.176,23.176,22.9867,23.0852,299600.0
2013-08-06 10:00:00,30.46,30.52,30.36,30.43,187600.0,23.0625,23.1079,22.9867,23.0397,187600.0
2013-08-06 10:30:00,30.42,30.44,30.14,30.16,228000.0,23.0322,23.0473,22.8202,22.8353,228000.0
2013-08-06 11:00:00,30.16,30.36,30.13,30.34,89600.0,22.8353,22.9867,22.8126,22.9716,89600.0
2013-08-06 11:30:00,30.35,30.49,30.31,30.49,52800.0,22.9792,23.0852,22.9489,23.0852,52800.0
2013-08-06 12:00:00,30.5,30.53,30.45,30.48,89400.0,23.0927,23.1155,23.0549,23.0776,89400.0
2013-08-06 12:30:00,30.49,30.52,30.48,30.52,94400.0,23.0852,23.1079,23.0776,23.1079,94400.0
2013-08-06 13:00:00,30.52,30.52,30.48,30.5,59200.0,23.1079,23.1079,23.0776,23.0927,59200.0
2013-08-06 13:30:00,30.5,30.57,30.48,30.53,42000.0,23.0927,23.1457,23.0776,23.1155,42000.0
2013-08-06 14:00:00,30.53,30.54,30.46,30.52,71000.0,23.1155,23.123,23.0625,23.1079,71000.0
2013-08-06 14:30:00,30.5,30.54,30.46,30.48,73800.0,23.0927,23.123,23.0625,23.0776,73800.0
2013-08-06 15:00:00,30.48,30.52,30.48,30.52,77800.0,23.0776,23.1079,23.0776,23.1079,77800.0
2013-08-06 15:30:00,30.52,30.58,30.5,30.57,552000.0,23.1079,23.1533,23.0927,23.1457,552000.0
2013-08-07 09:30:00,30.36,30.43,30.13,30.22,135600.0,22.9867,23.0397,22.8126,22.8807,135600.0
2013-08-07 10:00:00,30.2,30.25,30.03,30.03,125800.0,22.8656,22.9035,22.7369,22.7369,125800.0
2013-08-07 10:30:00,30.04,30.09,29.98,30.05,144000.0,22.7445,22.7823,22.699,22.752,144000.0
2013-08-07 11:00:00,30.04,30.12,30.04,30.08,49600.0,22.7445,22.805,22.7445,22.7747,49600.0
2013-08-07 11:30:00,30.06,30.08,30.0,30.0,54600.0,22.7596,22.7747,22.7142,22.7142,54600.0
2013-08-07 12:00:00,30.01,30.09,30.0,30.06,47800.0,22.7217,22.7823,22.7142,22.7596,47800.0
2013-08-07 12:30:00,30.06,30.07,29.97,29.98,39400.0,22.7596,22.7672,22.6915,22.699,39400.0
2013-08-07 13:00:00,29.98,30.0,29.91,29.93,46200.0,22.699,22.7142,22.646,22.6612,46200.0
2013-08-07 13:30:00,29.91,29.98,29.89,29.98,66800.0,22.646,22.699,22.6309,22.699,66800.0
2013-08-07 14:00:00,29.98,30.0,29.93,29.97,57400.0,22.699,22.7142,22.6612,22.6915,57400.0
2013-08-07 14:30:00,29.97,30.02,29.96,30.02,45200.0,22.6915,22.7293,22.6839,22.7293,45200.0
2013-08-07 15:00:00,30.02,30.09,30.02,30.08,96200.0,22.7293,22.7823,22.7293,22.7747,96200.0
2013-08-07 15:30:00,30.08,30.1,30.01,30.03,218800.0,22.7747,22.7899,22.7217,22.7369,218800.0
2013-08-08 09:30:00,30.25,30.35,30.11,30.24,91800.0,22.9035,22.9792,22.7975,22.8959,91800.0
2013-08-08 10:00:00,30.23,30.3,30.11,30.23,76600.0,22.8883,22.9413,22.7975,22.8883,76600.0
2013-08-08 10:30:00,30.22,30.3,30.16,30.3,76000.0,22.8807,22.9413,22.8353,22.9413,76000.0
2013-08-08 11:00:00,30.3,30.32,30.23,30.32,25800.0,22.9413,22.9565,22.8883,22.9565,25800.0
2013-08-08 11:30:00,30.3,30.38,30.29,30.38,44800.0,22.9413,23.0019,22.9337,23.0019,44800.0
2013-08-08 12:00:00,30.38,30.39,30.32,30.35,85200.0,23.0019,23.0095,22.9565,22.9792,85200.0
2013-08-08 12:30:00,30.35,30.43,30.35,30.4,53000.0,22.9792,23.0397,22.9792,23.017,53000.0
2013-08-08 13:00:00,30.41,30.5,30.41,30.49,33000.0,23.0246,23.0927,23.0246,23.0852,33000.0
2013-08-08 13:30:00,30.49,30.51,30.46,30.49,38400.0,23.0852,23.1003,23.0625,23.0852,38400.0
2013-08-08 14:00:00,30.5,30.55,30.47,30.54,43000.0,23.0927,23.1306,23.07,23.123,43000.0
2013-08-08 14:30:00,30.55,30.58,30.53,30.55,61200.0,23.1306,23.1533,23.1155,23.1306,61200.0
2013-08-08 15:00:00,30.55,30.57,30.53,30.57,71400.0,23.1306,23.1457,23.1155,23.1457,71400.0
2013-08-08 15:30:00,30.57,30.64,30.57,30.61,222600.0,23.1457,23.1987,23.1457,23.176,222600.0
2013-08-09 09:30:00,30.49,30.68,30.43,30.56,57400.0,23.0852,23.229,23.0397,23.1382,57400.0
2013-08-09 10:00:00,30.57,30.6,30.4,30.46,53800.0,23.1457,23.1685,23.017,23.0625,53800.0
2013-08-09 10:30:00,30.48,30.5,30.36,30.41,43800.0,23.0776,23.0927,22.9867,23.0246,43800.0
2013-08-09 11:00:00,30.4,30.4,30.16,30.18,71400.0,23.017,23.017,22.8353,22.8505,71400.0
2013-08-09 11:30:00,30.18,30.36,30.17,30.32,41600.0,22.8505,22.9867,22.8429,22.9565,41600.0
2013-08-09 12:00:00,30.31,30.33,30.22,30.33,67000.0,22.9489,22.964,22.8807,22.964,67000.0
2013-08-09 12:30:00,30.34,30.38,30.33,30.35,231400.0,22.9716,23.0019,22.964,22.9792,231400.0
2013-08-09 13:00:00,30.36,30.39,30.35,30.36,91600.0,22.9867,23.0095,22.9792,22.9867,91600.0
2013-08-09 13:30:00,30.37,30.43,30.36,30.4,99200.0,22.9943,23.0397,22.9867,23.017,99200.0
2013-08-09 14:00:00,30.4,30.4,30.27,30.32,62400.0,23.017,23.017,22.9186,22.9565,62400.0
2013-08-09 14:30:00,30.32,30.35,30.27,30.35,50400.0,22.9565,22.9792,22.9186,22.9792,50400.0
2013-08-09 15:00:00,30.35,30.39,30.32,30.32,69800.0,22.9792,23.0095,22.9565,22.9565,69800.0
2013-08-09 15:30:00,30.32,30.39,30.28,30.3,228400.0,22.9565,23.0095,22.9262,22.9413,228400.0
2013-08-12 09:30:00,30.18,30.49,30.03,30.45,63800.0,22.8505,23.0852,22.7369,23.0549,63800.0
2013-08-12 10:00:00,30.47,30.56,30.4,30.41,58800.0,23.07,23.1382,23.017,23.0246,58800.0
2013-08-12 10:30:00,30.39,30.47,30.36,30.43,66400.0,23.0095,23.07,22.9867,23.0397,66400.0
2013-08-12 11:00:00,30.43,30.44,30.35,30.37,69400.0,23.0397,23.0473,22.9792,22.9943,69400.0
2013-08-12 11:30:00,30.38,30.41,30.33,30.34,104800.0,23.0019,23.0246,22.964,22.9716,104800.0
2013-08-12 12:00:00,30.35,30.41,30.29,30.35,36200.0,22.9792,23.0246,22.9337,22.9792,36200.0
2013-08-12 12:30:00,30.35,30.36,30.25,30.36,99800.0,22.9792,22.9867,22.9035,22.9867,99800.0
2013-08-12 13:00:00,30.36,30.36,30.3,30.35,65400.0,22.9867,22.9867,22.9413,22.9792,65400.0
2013-08-12 13:30:00,30.35,30.36,30.3,30.33,70800.0,22.9792,22.9867,22.9413,22.964,70800.0
2013-08-12 14:00:00,30.33,30.41,30.31,30.4,81400.0,22.964,23.0246,22.9489,23.017,81400.0
2013-08-12 14:30:00,30.41,30.54,30.41,30.54,81400.0,23.0246,23.123,23.0246,23.123,81400.0
2013-08-12 15:00:00,30.54,30.54,30.49,30.5,138200.0,23.123,23.123,23.0852,23.0927,138200.0
2013-08-12 15:30:00,30.5,30.53,30.48,30.5,568400.0,23.0927,23.1155,23.0776,23.0927,568400.0
2013-08-13 09:30:00,30.43,30.49,30.16,30.2,108400.0,23.0397,23.0852,22.8353,22.8656,108400.0
2013-08-13 10:00:00,30.23,30.24,29.99,30.04,158400.0,22.8883,22.8959,22.7066,22.7445,158400.0
2013-08-13 10:30:00,30.03,30.06,29.95,30.0,122800.0,22.7369,22.7596,22.6763,22.7142,122800.0
2013-08-13 11:00:00,30.0,30.13,29.99,30.11,246000.0,22.7142,22.8126,22.7066,22.7975,246000.0
2013-08-13 11:30:00,30.11,30.18,30.09,30.1,225400.0,22.7975,22.8505,22.7823,22.7899,225400.0
2013-08-13 12:00:00,30.11,30.13,30.07,30.09,126200.0,22.7975,22.8126,22.7672,22.7823,126200.0
2013-08-13 12:30:00,30.1,30.13,30.07,30.08,171400.0,22.7899,22.8126,22.7672,22.7747,171400.0
2013-08-13 13:00:00,30.08,30.18,30.08,30.17,183000.0,22.7747,22.8505,22.7747,22.8429,183000.0
2013-08-13 13:30:00,30.18,30.2,30.0,30.0,147400.0,22.8505,22.8656,22.7142,22.7142,147400.0
2013-08-13 14:00:00,30.0,30.05,30.0,30.04,121600.0,22.7142,22.752,22.7142,22.7445,121600.0
2013-08-13 14:30:00,30.05,30.17,30.04,30.15,99400.0,22.752,22.8429,22.7445,22.8277,99400.0
2013-08-13 15:00:00,30.18,30.22,30.16,30.21,90400.0,22.8505,22.8807,22.8353,22.8732,90400.0
2013-08-13 15:30:00,30.21,30.28,30.17,30.2,253600.0,22.8732,22.9262,22.8429,22.8656,253600.0
2013-08-14 09:30:00,30.13,30.15,29.99,30.06,141200.0,22.8126,22.8277,22.7066,22.7596,141200.0
2013-08-14 10:00:00,30.08,30.08,29.85,29.88,186400.0,22.7747,22.7747,22.6006,22.6233,186400.0
2013-08-14 10:30:00,29.89,29.9,29.69,29.7,175200.0,22.6309,22.6385,22.4795,22.487,175200.0
2013-08-14 11:00:00,29.71,29.71,29.46,29.48,148800.0,22.4946,22.4946,22.3053,22.3205,148800.0
2013-08-14 11:30:00,29.49,29.5,29.25,29.32,258600.0,22.328,22.3356,22.1463,22.1993,258600.0
2013-08-14 12:00:00,29.32,29.41,29.29,29.4,115000.0,22.1993,22.2675,22.1766,22.2599,115000.0
2013-08-14 12:30:00,29.4,29.5,29.4,29.47,88200.0,22.2599,22.3356,22.2599,22.3129,88200.0
2013-08-14 13:00:00,29.48,29.49,29.43,29.48,101800.0,22.3205,22.328,22.2826,22.3205,101800.0
2013-08-14 13:30:00,29.47,29.49,29.41,29.45,118000.0,22.3129,22.328,22.2675,22.2977,118000.0
2013-08-14 14:00:00,29.46,29.53,29.45,29.49,101800.0,22.3053,22.3583,22.2977,22.328,101800.0
2013-08-14 14:30:00,29.49,29.56,29.46,29.55,100600.0,22.328,22.381,22.3053,22.3735,100600.0
2013-08-14 15:00:00,29.56,29.57,29.5,29.51,136600.0,22.381,22.3886,22.3356,22.3432,136600.0
2013-08-14 15:30:00,29.52,29.52,29.47,29.48,277800.0,22.3507,22.3507,22.3129,22.3205,277800.0
2013-08-15 09:30:00,29.2,29.22,28.85,28.92,262800.0,22.1085,22.1236,21.8435,21.8965,262800.0
2013-08-15 10:00:00,28.95,29.38,28.9,29.38,96400.0,21.9192,22.2447,21.8813,22.2447,96400.0
2013-08-15 10:30:00,29.36,29.37,29.17,29.21,120800.0,22.2296,22.2372,22.0857,22.116,120800.0
2013-08-15 11:00:00,29.21,29.27,29.11,29.18,173400.0,22.116,22.1615,22.0403,22.0933,173400.0
2013-08-15 11:30:00,29.2,29.26,29.14,29.21,77800.0,22.1085,22.1539,22.063,22.116,77800.0
2013-08-15 12:00:00,29.22,29.22,29.11,29.14,87600.0,22.1236,22.1236,22.0403,22.063,87600.0
2013-08-15 12:30:00,29.15,29.18,29.02,29.04,76200.0,22.0706,22.0933,21.9722,21.9873,76200.0
2013-08-15 13:00:00,29.04,29.06,28.86,28.9,111800.0,21.9873,22.0025,21.851,21.8813,111800.0
2013-08-15 13:30:00,28.89,29.07,28.89,29.07,61200.0,21.8738,22.01,21.8738,22.01,61200.0
2013-08-15 14:00:00,29.07,29.13,28.97,29.11,145200.0,22.01,22.0555,21.9343,22.0403,145200.0
2013-08-15 14:30:00,29.11,29.23,29.1,29.14,94000.0,22.0403,22.1312,22.0327,22.063,94000.0
2013-08-15 15:00:00,29.15,29.15,29.05,29.08,97000.0,22.0706,22.0706,21.9949,22.0176,97000.0
2013-08-15 15:30:00,29.08,29.15,29.06,29.08,248000.0,22.0176,22.0706,22.0025,22.0176,248000.0
2013-08-16 09:30:00,29.1,29.35,29.07,29.26,130600.0,22.0327,22.222,22.01,22.1539,130600.0
2013-08-16 10:00:00,29.27,29.3,29.18,29.24,145200.0,22.1615,22.1842,22.0933,22.1387,145200.0
2013-08-16 10:30:00,29.25,29.47,29.23,29.33,69000.0,22.1463,22.3129,22.1312,22.2069,69000.0
2013-08-16 11:00:00,29.33,29.36,29.29,29.34,99800.0,22.2069,22.2296,22.1766,22.2145,99800.0
2013-08-16 11:30:00,29.33,29.36,29.3,29.34,18800.0,22.2069,22.2296,22.1842,22.2145,18800.0
2013-08-16 12:00:00,29.32,29.46,29.32,29.4,31000.0,22.1993,22.3053,22.1993,22.2599,31000.0
2013-08-16 12:30:00,29.4,29.44,29.25,29.25,44000.0,22.2599,22.2902,22.1463,22.1463,44000.0
2013-08-16 13:00:00,29.26,29.26,29.1,29.15,65200.0,22.1539,22.1539,22.0327,22.0706,65200.0
2013-08-16 13:30:00,29.14,29.2,29.05,29.2,32800.0,22.063,22.1085,21.9949,22.1085,32800.0
2013-08-16 14:00:00,29.19,29.22,29.11,29.18,32000.0,22.1009,22.1236,22.0403,22.0933,32000.0
2013-08-16 14:30:00,29.18,29.22,29.1,29.21,61800.0,22.0933,22.1236,22.0327,22.116,61800.0
2013-08-16 15:00:00,29.21,29.24,29.18,29.21,47000.0,22.116,22.1387,22.0933,22.116,47000.0
2013-08-16 15:30:00,29.22,29.27,29.13,29.14,174600.0,22.1236,22.1615,22.0555,22.063,174600.0
2013-08-19 09:30:00,29.11,29.16,28.93,29.08,62000.0,22.0403,22.0782,21.904,22.0176,62000.0
2013-08-19 10:00:00,29.11,29.11,29.0,29.05,117200.0,22.0403,22.0403,21.957,21.9949,117200.0
2013-08-19 10:30:00,29.08,29.21,29.06,29.14,35400.0,22.0176,22.116,22.0025,22.063,35400.0
2013-08-19 11:00:00,29.11,29.16,29.09,29.13,76400.0,22.0403,22.0782,22.0252,22.0555,76400.0
2013-08-19 11:30:00,29.12,29.22,29.11,29.22,53200.0,22.0479,22.1236,22.0403,22.1236,53200.0
2013-08-19 12:00:00,29.2,29.29,29.17,29.25,85200.0,22.1085,22.1766,22.0857,22.1463,85200.0
2013-08-19 12:30:00,29.25,29.25,29.18,29.25,54800.0,22.1463,22.1463,22.0933,22.1463,54800.0
2013-08-19 13:00:00,29.25,29.25,29.15,29.18,70800.0,22.1463,22.1463,22.0706,22.0933,70800.0
2013-08-19 13:30:00,29.18,29.18,29.05,29.08,47400.0,22.0933,22.0933,21.9949,22.0176,47400.0
2013-08-19 14:00:00,29.07,29.17,29.07,29.09,40000.0,22.01,22.0857,22.01,22.0252,40000.0
2013-08-19 14:30:00,29.09,29.1,29.05,29.1,41200.0,22.0252,22.0327,21.9949,22.0327,41200.0
2013-08-19 15:00:00,29.11,29.11,28.94,28.95,45200.0,22.0403,22.0403,21.9116,21.9192,45200.0
2013-08-19 15:30:00,28.95,28.97,28.89,28.89,114200.0,21.9192,21.9343,21.8738,21.8738,114200.0
2013-08-20 09:30:00,29.16,29.49,29.15,29.38,220600.0,22.0782,22.328,22.0706,22.2447,220600.0
2013-08-20 10:00:00,29.37,29.74,29.36,29.69,114200.0,22.2372,22.5173,22.2296,22.4795,114200.0
2013-08-20 10:30:00,29.69,29.91,29.62,29.89,129200.0,22.4795,22.646,22.4265,22.6309,129200.0
2013-08-20 11:00:00,29.89,29.92,29.67,29.67,186200.0,22.6309,22.6536,22.4643,22.4643,186200.0
2013-08-20 11:30:00,29.68,29.79,29.67,29.7,57000.0,22.4719,22.5552,22.4643,22.487,57000.0
2013-08-20 12:00:00,29.71,29.76,29.64,29.67,44600.0,22.4946,22.5325,22.4416,22.4643,44600.0
2013-08-20 12:30:00,29.67,29.68,29.65,29.68,47200.0,22.4643,22.4719,22.4492,22.4719,47200.0
2013-08-20 13:00:00,29.67,29.68,29.63,29.64,51800.0,22.4643,22.4719,22.434,22.4416,51800.0
2013-08-20 13:30:00,29.63,29.67,29.59,29.59,52600.0,22.434,22.4643,22.4037,22.4037,52600.0
2013-08-20 14:00:00,29.6,29.62,29.53,29.53,76000.0,22.4113,22.4265,22.3583,22.3583,76000.0
2013-08-20 14:30:00,29.54,29.57,29.46,29.5,105800.0,22.3659,22.3886,22.3053,22.3356,105800.0
2013-08-20 15:00:00,29.5,29.59,29.5,29.57,81200.0,22.3356,22.4037,22.3356,22.3886,81200.0
2013-08-20 15:30:00,29.57,29.57,29.44,29.49,196200.0,22.3886,22.3886,22.2902,22.328,196200.0
2013-08-21 09:30:00,29.36,29.48,29.17,29.18,74400.0,22.2296,22.3205,22.0857,22.0933,74400.0
2013-08-21 10:00:00,29.23,29.55,29.19,29.34,440600.0,22.1312,22.3735,22.1009,22.2145,440600.0
2013-08-21 10:30:00,29.35,29.52,29.33,29.42,64600.0,22.222,22.3507,22.2069,22.275,64600.0
2013-08-21 11:00:00,29.41,29.41,29.34,29.35,90000.0,22.2675,22.2675,22.2145,22.222,90000.0
2013-08-21 11:30:00,29.36,29.39,29.22,29.22,99000.0,22.2296,22.2523,22.1236,22.1236,99000.0
2013-08-21 12:00:00,29.23,29.23,29.11,29.17,52400.0,22.1312,22.1312,22.0403,22.0857,52400.0
2013-08-21 12:30:00,29.16,29.18,29.04,29.04,247200.0,22.0782,22.0933,21.9873,21.9873,247200.0
2013-08-21 13:00:00,29.04,29.04,28.85,28.85,182800.0,21.9873,21.9873,21.8435,21.8435,182800.0
2013-08-21 13:30:00,28.87,28.94,28.83,28.83,204600.0,21.8586,21.9116,21.8283,21.8283,204600.0
2013-08-21 14:00:00,28.84,28.86,28.48,28.84,257000.0,21.8359,21.851,21.5633,21.8359,257000.0
2013-08-21 14:30:00,28.84,28.98,28.84,28.9,338600.0,21.8359,21.9419,21.8359,21.8813,338600.0
2013-08-21 15:00:00,28.9,28.9,28.77,28.87,377400.0,21.8813,21.8813,21.7829,21.8586,377400.0
2013-08-21 15:30:00,28.86,28.88,28.81,28.84,550600.0,21.851,21.8662,21.8132,21.8359,550600.0
2013-08-22 09:30:00,29.13,29.28,28.94,29.03,176000.0,22.0555,22.169,21.9116,21.9797,176000.0
2013-08-22 10:00:00,29.03,29.27,28.99,29.25,104800.0,21.9797,22.1615,21.9495,22.1463,104800.0
2013-08-22 10:30:00,29.25,29.27,29.11,29.17,125600.0,22.1463,22.1615,22.0403,22.0857,125600.0
2013-08-22 11:00:00,29.17,29.18,29.0,29.0,69400.0,22.0857,22.0933,21.957,21.957,69400.0
2013-08-22 11:30:00,29.01,29.21,28.96,29.18,87800.0,21.9646,22.116,21.9268,22.0933,87800.0
2013-08-22 12:00:00,29.18,29.25,29.16,29.18,70600.0,22.0933,22.1463,22.0782,22.0933,70600.0
2013-08-22 12:30:00,29.18,29.23,29.15,29.18,38600.0,22.0933,22.1312,22.0706,22.0933,38600.0
2013-08-22 13:00:00,29.18,29.18,29.01,29.03,39400.0,22.0933,22.0933,21.9646,21.9797,39400.0
2013-08-22 13:30:00,29.03,29.09,29.0,29.06,18800.0,21.9797,22.0252,21.957,22.0025,18800.0
2013-08-22 14:00:00,29.06,29.07,29.0,29.01,55600.0,22.0025,22.01,21.957,21.9646,55600.0
2013-08-22 14:30:00,29.01,29.07,28.98,28.99,73800.0,21.9646,22.01,21.9419,21.9495,73800.0
2013-08-22 15:00:00,28.99,29.1,28.99,29.01,98000.0,21.9495,22.0327,21.9495,21.9646,98000.0
2013-08-22 15:30:00,29.01,29.07,29.0,29.0,488000.0,21.9646,22.01,21.957,21.957,488000.0
2013-08-23 09:30:00,29.15,29.42,29.05,29.27,353800.0,22.0706,22.275,21.9949,22.1615,353800.0
2013-08-23 10:00:00,29.25,29.27,29.0,29.11,119600.0,22.1463,22.1615,21.957,22.0403,119600.0
2013-08-23 10:30:00,29.13,29.35,29.09,29.25,149400.0,22.0555,22.222,22.0252,22.1463,149400.0
2013-08-23 11:00:00,29.25,29.39,29.17,29.36,260000.0,22.1463,22.2523,22.0857,22.2296,260000.0
2013-08-23 11:30:00,29.36,29.38,29.26,29.27,96400.0,22.2296,22.2447,22.1539,22.1615,96400.0
2013-08-23 12:00:00,29.28,29.34,29.28,29.32,107200.0,22.169,22.2145,22.169,22.1993,107200.0
2013-08-23 12:30:00,29.31,29.36,29.28,29.31,74800.0,22.1917,22.2296,22.169,22.1917,74800.0
2013-08-23 13:00:00,29.31,29.35,29.29,29.32,48000.0,22.1917,22.222,22.1766,22.1993,48000.0
2013-08-23 13:30:00,29.33,29.35,29.28,29.33,129200.0,22.2069,22.222,22.169,22.2069,129200.0
2013-08-23 14:00:00,29.33,29.33,29.27,29.28,70600.0,22.2069,22.2069,22.1615,22.169,70600.0
2013-08-23 14:30:00,29.28,29.32,29.27,29.32,78800.0,22.169,22.1993,22.1615,22.1993,78800.0
2013-08-23 15:00:00,29.32,29.34,29.27,29.32,123600.0,22.1993,22.2145,22.1615,22.1993,123600.0
2013-08-23 15:30:00,29.32,29.42,29.32,29.38,310400.0,22.1993,22.275,22.1993,22.2447,310400.0
2013-08-26 09:30:00,29.47,29.93,29.47,29.79,147400.0,22.3129,22.6612,22.3129,22.5552,147400.0
2013-08-26 10:00:00,29.78,30.16,29.78,30.06,231000.0,22.5476,22.8353,22.5476,22.7596,231000.0
2013-08-26 10:30:00,30.04,30.34,30.0,30.25,201400.0,22.7445,22.9716,22.7142,22.9035,201400.0
2013-08-26 11:00:00,30.23,30.23,29.92,29.98,122400.0,22.8883,22.8883,22.6536,22.699,122400.0
2013-08-26 11:30:00,29.97,30.06,29.92,29.97,108000.0,22.6915,22.7596,22.6536,22.6915,108000.0
2013-08-26 12:00:00,29.97,30.01,29.81,29.81,114800.0,22.6915,22.7217,22.5703,22.5703,114800.0
2013-08-26 12:30:00,29.81,29.93,29.81,29.93,64600.0,22.5703,22.6612,22.5703,22.6612,64600.0
2013-08-26 13:00:00,29.93,29.94,29.86,29.86,47200.0,22.6612,22.6687,22.6082,22.6082,47200.0
2013-08-26 13:30:00,29.87,30.04,29.81,30.03,164800.0,22.6157,22.7445,22.5703,22.7369,164800.0
2013-08-26 14:00:00,30.02,30.1,30.0,30.09,117600.0,22.7293,22.7899,22.7142,22.7823,117600.0
2013-08-26 14:30:00,30.1,30.24,30.09,30.24,171200.0,22.7899,22.8959,22.7823,22.8959,171200.0
2013-08-26 15:00:00,30.25,30.29,30.06,30.13,297400.0,22.9035,22.9337,22.7596,22.8126,297400.0
2013-08-26 15:30:00,30.14,30.25,30.07,30.11,486600.0,22.8202,22.9035,22.7672,22.7975,486600.0
2013-08-27 09:30:00,29.9,30.25,29.73,30.21,266200.0,22.6385,22.9035,22.5097,22.8732,266200.0
2013-08-27 10:00:00,30.2,30.3,30.03,30.07,256200.0,22.8656,22.9413,22.7369,22.7672,256200.0
2013-08-27 10:30:00,30.09,30.14,29.93,30.07,146000.0,22.7823,22.8202,22.6612,22.7672,146000.0
2013-08-27 11:00:00,30.07,30.08,29.85,30.02,129000.0,22.7672,22.7747,22.6006,22.7293,129000.0
2013-08-27 11:30:00,29.99,30.05,29.88,29.92,121600.0,22.7066,22.752,22.6233,22.6536,121600.0
2013-08-27 12:00:00,29.92,29.97,29.9,29.91,166200.0,22.6536,22.6915,22.6385,22.646,166200.0
2013-08-27 12:30:00,29.91,29.91,29.79,29.81,62000.0,22.646,22.646,22.5552,22.5703,62000.0
2013-08-27 13:00:00,29.8,29.85,29.67,29.7,73000.0,22.5627,22.6006,22.4643,22.487,73000.0
2013-08-27 13:30:00,29.71,29.82,29.71,29.72,51400.0,22.4946,22.5779,22.4946,22.5022,51400.0
2013-08-27 14:00:00,29.71,29.8,29.66,29.72,101800.0,22.4946,22.5627,22.4567,22.5022,101800.0
2013-08-27 14:30:00,29.71,29.81,29.68,29.8,133800.0,22.4946,22.5703,22.4719,22.5627,133800.0
2013-08-27 15:00:00,29.8,29.83,29.75,29.81,226600.0,22.5627,22.5855,22.5249,22.5703,226600.0
2013-08-27 15:30:00,29.81,29.81,29.72,29.72,511800.0,22.5703,22.5703,22.5022,22.5022,511800.0
2013-08-28 09:30:00,29.9,30.04,29.64,29.65,126000.0,22.6385,22.7445,22.4416,22.4492,126000.0
2013-08-28 10:00:00,29.65,29.75,29.58,29.68,144800.0,22.4492,22.5249,22.3962,22.4719,144800.0
2013-08-28 10:30:00,29.69,29.75,29.54,29.59,91200.0,22.4795,22.5249,22.3659,22.4037,91200.0
2013-08-28 11:00:00,29.6,29.63,29.5,29.52,119000.0,22.4113,22.434,22.3356,22.3507,119000.0
2013-08-28 11:30:00,29.51,29.85,29.5,29.81,212600.0,22.3432,22.6006,22.3356,22.5703,212600.0
2013-08-28 12:00:00,29.84,29.88,29.69,29.83,97600.0,22.593,22.6233,22.4795,22.5855,97600.0
2013-08-28 12:30:00,29.83,29.85,29.76,29.77,117800.0,22.5855,22.6006,22.5325,22.54,117800.0
2013-08-28 13:00:00,29.77,29.87,29.77,29.79,102000.0,22.54,22.6157,22.54,22.5552,102000.0
2013-08-28 13:30:00,29.8,29.84,29.78,29.8,150600.0,22.5627,22.593,22.5476,22.5627,150600.0
2013-08-28 14:00:00,29.8,29.8,29.65,29.7,236600.0,22.5627,22.5627,22.4492,22.487,236600.0
2013-08-28 14:30:00,29.69,30.78,28.95,29.27,5410000.0,22.4795,23.3047,21.9192,22.1615,5410000.0
2013-08-28 15:00:00,29.27,30.0,29.18,29.4,1510800.0,22.1615,22.7142,22.0933,22.2599,1510800.0
2013-08-28 15:30:00,29.39,29.44,28.44,28.48,2191800.0,22.2523,22.2902,21.533,21.5633,2191800.0
2013-08-29 09:30:00,28.12,28.34,27.88,27.93,1214800.0,21.2908,21.4573,21.109,21.1469,1214800.0
2013-08-29 10:00:00,27.93,28.06,27.89,27.99,635800.0,21.1469,21.2453,21.1166,21.1923,635800.0
2013-08-29 10:30:00,27.99,28.2,27.96,28.11,336400.0,21.1923,21.3513,21.1696,21.2832,336400.0
2013-08-29 11:00:00,28.12,28.47,28.12,28.46,330200.0,21.2908,21.5558,21.2908,21.5482,330200.0
2013-08-29 11:30:00,28.47,28.65,28.45,28.57,366000.0,21.5558,21.692,21.5406,21.6315,366000.0
2013-08-29 12:00:00,28.58,28.61,28.3,28.37,284600.0,21.639,21.6618,21.427,21.48,284600.0
2013-08-29 12:30:00,28.37,28.43,28.3,28.42,112200.0,21.48,21.5255,21.427,21.5179,112200.0
2013-08-29 13:00:00,28.42,28.42,28.21,28.22,158600.0,21.5179,21.5179,21.3589,21.3665,158600.0
2013-08-29 13:30:00,28.22,28.23,28.07,28.17,252200.0,21.3665,21.374,21.2529,21.3286,252200.0
2013-08-29 14:00:00,28.17,28.38,28.16,28.3,170600.0,21.3286,21.4876,21.321,21.427,170600.0
2013-08-29 14:30:00,28.31,28.38,28.2,28.28,143600.0,21.4346,21.4876,21.3513,21.4119,143600.0
2013-08-29 15:00:00,28.28,28.53,28.28,28.43,397400.0,21.4119,21.6012,21.4119,21.5255,397400.0
2013-08-29 15:30:00,28.43,28.46,28.34,28.43,518800.0,21.5255,21.5482,21.4573,21.5255,518800.0
2013-08-30 09:30:00,28.53,28.62,28.29,28.57,172800.0,21.6012,21.6693,21.4195,21.6315,172800.0
2013-08-30 10:00:00,28.6,28.6,28.38,28.5,223600.0,21.6542,21.6542,21.4876,21.5785,223600.0
2013-08-30 10:30:00,28.49,28.49,28.13,28.14,251400.0,21.5709,21.5709,21.2983,21.3059,251400.0
2013-08-30 11:00:00,28.13,28.31,28.13,28.27,216000.0,21.2983,21.4346,21.2983,21.4043,216000.0
2013-08-30 11:30:00,28.28,28.32,28.18,28.2,114200.0,21.4119,21.4422,21.3362,21.3513,114200.0
2013-08-30 12:00:00,28.2,28.36,28.18,28.34,80800.0,21.3513,21.4725,21.3362,21.4573,80800.0
2013-08-30 12:30:00,28.34,28.35,28.27,28.33,38000.0,21.4573,21.4649,21.4043,21.4498,38000.0
2013-08-30 13:00:00,28.32,28.32,28.18,28.23,94200.0,21.4422,21.4422,21.3362,21.374,94200.0
2013-08-30 13:30:00,28.24,28.34,28.22,28.27,78000.0,21.3816,21.4573,21.3665,21.4043,78000.0
2013-08-30 14:00:00,28.25,28.26,28.18,28.2,105400.0,21.3892,21.3968,21.3362,21.3513,105400.0
2013-08-30 14:30:00,28.2,28.25,28.18,28.18,68800.0,21.3513,21.3892,21.3362,21.3362,68800.0
2013-08-30 15:00:00,28.18,28.25,28.18,28.23,104000.0,21.3362,21.3892,21.3362,21.374,104000.0
2013-08-30 15:30:00,28.23,28.23,28.18,28.2,388600.0,21.374,21.374,21.3362,21.3513,388600.0
2013-09-03 09:30:00,28.1,28.43,27.94,28.23,313200.0,21.2756,21.5255,21.1545,21.374,313200.0
2013-09-03 10:00:00,28.24,28.27,28.06,28.08,224000.0,21.3816,21.4043,21.2453,21.2605,224000.0
2013-09-03 10:30:00,28.08,28.3,28.07,28.22,185600.0,21.2605,21.427,21.2529,21.3665,185600.0
2013-09-03 11:00:00,28.21,28.24,27.93,27.94,162200.0,21.3589,21.3816,21.1469,21.1545,162200.0
2013-09-03 11:30:00,27.95,28.11,27.93,28.06,194200.0,21.162,21.2832,21.1469,21.2453,194200.0
2013-09-03 12:00:00,28.06,28.08,27.98,28.0,167200.0,21.2453,21.2605,21.1848,21.1999,167200.0
2013-09-03 12:30:00,28.0,28.03,27.93,27.95,149600.0,21.1999,21.2226,21.1469,21.162,149600.0
2013-09-03 13:00:00,27.93,27.95,27.82,27.86,154000.0,21.1469,21.162,21.0636,21.0939,154000.0
2013-09-03 13:30:00,27.86,27.86,27.67,27.68,188000.0,21.0939,21.0939,20.95,20.9576,188000.0
2013-09-03 14:00:00,27.68,27.82,27.68,27.77,139400.0,20.9576,21.0636,20.9576,21.0258,139400.0
2013-09-03 14:30:00,27.76,27.87,27.69,27.87,172400.0,21.0182,21.1015,20.9652,21.1015,172400.0
2013-09-03 15:00:00,27.87,27.96,27.86,27.93,209600.0,21.1015,21.1696,21.0939,21.1469,209600.0
2013-09-03 15:30:00,27.93,28.04,27.92,27.97,522400.0,21.1469,21.2302,21.1393,21.1772,522400.0
2013-09-04 09:30:00,27.8,28.09,27.76,27.93,364600.0,21.0485,21.268,21.0182,21.1469,364600.0
2013-09-04 10:00:00,27.93,28.1,27.93,27.97,127800.0,21.1469,21.2756,21.1469,21.1772,127800.0
2013-09-04 10:30:00,27.98,27.98,27.91,27.92,119400.0,21.1848,21.1848,21.1318,21.1393,119400.0
2013-09-04 11:00:00,27.92,27.98,27.83,27.83,91800.0,21.1393,21.1848,21.0712,21.0712,91800.0
2013-09-04 11:30:00,27.84,27.93,27.8,27.93,119600.0,21.0788,21.1469,21.0485,21.1469,119600.0
2013-09-04 12:00:00,27.93,27.94,27.84,27.85,89600.0,21.1469,21.1545,21.0788,21.0863,89600.0
2013-09-04 12:30:00,27.85,27.89,27.84,27.89,116600.0,21.0863,21.1166,21.0788,21.1166,116600.0
2013-09-04 13:00:00,27.89,27.94,27.88,27.92,109400.0,21.1166,21.1545,21.109,21.1393,109400.0
2013-09-04 13:30:00,27.91,27.98,27.85,27.88,103400.0,21.1318,21.1848,21.0863,21.109,103400.0
2013-09-04 14:00:00,27.88,27.89,27.82,27.82,219200.0,21.109,21.1166,21.0636,21.0636,219200.0
2013-09-04 14:30:00,27.82,27.88,27.8,27.86,126600.0,21.0636,21.109,21.0485,21.0939,126600.0
2013-09-04 15:00:00,27.86,27.92,27.83,27.86,306400.0,21.0939,21.1393,21.0712,21.0939,306400.0
2013-09-04 15:30:00,27.86,27.99,27.86,27.92,530800.0,21.0939,21.1923,21.0939,21.1393,530800.0
2013-09-05 09:30:00,27.93,28.04,27.87,28.01,126600.0,21.1469,21.2302,21.1015,21.2075,126600.0
2013-09-05 10:00:00,28.0,28.06,27.94,27.99,67800.0,21.1999,21.2453,21.1545,21.1923,67800.0
2013-09-05 10:30:00,27.99,28.0,27.83,27.89,82400.0,21.1923,21.1999,21.0712,21.1166,82400.0
2013-09-05 11:00:00,27.89,27.93,27.82,27.88,71000.0,21.1166,21.1469,21.0636,21.109,71000.0
2013-09-05 11:30:00,27.88,27.98,27.88,27.95,43400.0,21.109,21.1848,21.109,21.162,43400.0
2013-09-05 12:00:00,27.95,27.95,27.8,27.82,45400.0,21.162,21.162,21.0485,21.0636,45400.0
2013-09-05 12:30:00,27.8,27.85,27.79,27.82,64600.0,21.0485,21.0863,21.0409,21.0636,64600.0
2013-09-05 13:00:00,27.82,27.86,27.8,27.85,82800.0,21.0636,21.0939,21.0485,21.0863,82800.0
2013-09-05 13:30:00,27.86,27.91,27.85,27.88,70000.0,21.0939,21.1318,21.0863,21.109,70000.0
2013-09-05 14:00:00,27.86,27.92,27.86,27.88,42400.0,21.0939,21.1393,21.0939,21.109,42400.0
2013-09-05 14:30:00,27.89,27.91,27.86,27.86,100000.0,21.1166,21.1318,21.0939,21.0939,100000.0
2013-09-05 15:00:00,27.86,27.97,27.83,27.92,299000.0,21.0939,21.1772,21.0712,21.1393,299000.0
2013-09-05 15:30:00,27.93,27.95,27.9,27.91,317600.0,21.1469,21.162,21.1242,21.1318,317600.0
2013-09-06 09:30:00,27.96,28.14,27.51,27.56,122800.0,21.1696,21.3059,20.8289,20.8668,122800.0
2013-09-06 10:00:00,27.53,27.86,27.43,27.84,180800.0,20.844,21.0939,20.7683,21.0788,180800.0
2013-09-06 10:30:00,27.85,27.97,27.82,27.88,212200.0,21.0863,21.1772,21.0636,21.109,212200.0
2013-09-06 11:00:00,27.89,27.97,27.86,27.91,85200.0,21.1166,21.1772,21.0939,21.1318,85200.0
2013-09-06 11:30:00,27.91,27.98,27.9,27.98,47200.0,21.1318,21.1848,21.1242,21.1848,47200.0
2013-09-06 12:00:00,27.98,27.99,27.86,27.87,37400.0,21.1848,21.1923,21.0939,21.1015,37400.0
2013-09-06 12:30:00,27.88,27.89,27.72,27.76,146800.0,21.109,21.1166,20.9879,21.0182,146800.0
2013-09-06 13:00:00,27.78,27.86,27.78,27.79,59600.0,21.0333,21.0939,21.0333,21.0409,59600.0
2013-09-06 13:30:00,27.79,27.85,27.77,27.83,79000.0,21.0409,21.0863,21.0258,21.0712,79000.0
2013-09-06 14:00:00,27.83,27.85,27.79,27.8,81400.0,21.0712,21.0863,21.0409,21.0485,81400.0
2013-09-06 14:30:00,27.8,27.89,27.8,27.82,101600.0,21.0485,21.1166,21.0485,21.0636,101600.0
2013-09-06 15:00:00,27.82,27.83,27.66,27.72,152800.0,21.0636,21.0712,20.9425,20.9879,152800.0
2013-09-06 15:30:00,27.72,27.74,27.61,27.64,321400.0,20.9879,21.003,20.9046,20.9273,321400.0
2013-09-09 09:30:00,27.73,28.08,27.72,28.05,110800.0,20.9955,21.2605,20.9879,21.2378,110800.0
2013-09-09 10:00:00,28.05,28.15,28.05,28.05,115400.0,21.2378,21.3135,21.2378,21.2378,115400.0
2013-09-09 10:30:00,28.03,28.11,27.93,27.93,106600.0,21.2226,21.2832,21.1469,21.1469,106600.0
2013-09-09 11:00:00,27.93,27.95,27.86,27.92,151400.0,21.1469,21.162,21.0939,21.1393,151400.0
2013-09-09 11:30:00,27.92,27.98,27.92,27.95,68200.0,21.1393,21.1848,21.1393,21.162,68200.0
2013-09-09 12:00:00,27.97,28.06,27.95,28.03,65800.0,21.1772,21.2453,21.162,21.2226,65800.0
2013-09-09 12:30:00,28.03,28.04,28.0,28.04,97000.0,21.2226,21.2302,21.1999,21.2302,97000.0
2013-09-09 13:00:00,28.04,28.04,27.97,27.99,139600.0,21.2302,21.2302,21.1772,21.1923,139600.0
2013-09-09 13:30:00,27.98,28.16,27.88,28.16,125200.0,21.1848,21.321,21.109,21.321,125200.0
2013-09-09 14:00:00,28.15,28.18,28.1,28.16,130200.0,21.3135,21.3362,21.2756,21.321,130200.0
2013-09-09 14:30:00,28.16,28.18,28.07,28.08,114200.0,21.321,21.3362,21.2529,21.2605,114200.0
2013-09-09 15:00:00,28.08,28.11,28.06,28.07,125400.0,21.2605,21.2832,21.2453,21.2529,125400.0
2013-09-09 15:30:00,28.07,28.1,28.03,28.04,265200.0,21.2529,21.2756,21.2226,21.2302,265200.0
2013-09-10 09:30:00,28.15,28.2,27.9,28.17,90600.0,21.3135,21.3513,21.1242,21.3286,90600.0
2013-09-10 10:00:00,28.16,28.2,27.99,28.06,131000.0,21.321,21.3513,21.1923,21.2453,131000.0
2013-09-10 10:30:00,28.07,28.14,28.01,28.02,77000.0,21.2529,21.3059,21.2075,21.215,77000.0
2013-09-10 11:00:00,28.02,28.06,28.0,28.0,57400.0,21.215,21.2453,21.1999,21.1999,57400.0
2013-09-10 11:30:00,28.0,28.0,27.92,27.97,63400.0,21.1999,21.1999,21.1393,21.1772,63400.0
2013-09-10 12:00:00,27.96,27.99,27.94,27.97,60800.0,21.1696,21.1923,21.1545,21.1772,60800.0
2013-09-10 12:30:00,27.98,28.08,27.98,28.08,74400.0,21.1848,21.2605,21.1848,21.2605,74400.0
2013-09-10 13:00:00,28.07,28.07,28.0,28.03,37200.0,21.2529,21.2529,21.1999,21.2226,37200.0
2013-09-10 13:30:00,28.04,28.07,28.01,28.04,46800.0,21.2302,21.2529,21.2075,21.2302,46800.0
2013-09-10 14:00:00,28.04,28.07,28.02,28.02,57000.0,21.2302,21.2529,21.215,21.215,57000.0
2013-09-10 14:30:00,28.0,28.06,28.0,28.04,80000.0,21.1999,21.2453,21.1999,21.2302,80000.0
2013-09-10 15:00:00,28.04,28.05,27.93,27.97,172800.0,21.2302,21.2378,21.1469,21.1772,172800.0
2013-09-10 15:30:00,27.97,28.01,27.95,28.0,211600.0,21.1772,21.2075,21.162,21.1999,211600.0
2013-09-11 09:30:00,28.01,28.13,27.89,27.94,198200.0,21.2075,21.2983,21.1166,21.1545,198200.0
2013-09-11 10:00:00,27.94,28.18,27.94,28.17,99000.0,21.1545,21.3362,21.1545,21.3286,99000.0
2013-09-11 10:30:00,28.16,28.26,28.16,28.23,82600.0,21.321,21.3968,21.321,21.374,82600.0
2013-09-11 11:00:00,28.23,28.33,28.23,28.31,70800.0,21.374,21.4498,21.374,21.4346,70800.0
2013-09-11 11:30:00,28.3,28.35,28.16,28.19,69600.0,21.427,21.4649,21.321,21.3438,69600.0
2013-09-11 12:00:00,28.2,28.24,28.2,28.24,25200.0,21.3513,21.3816,21.3513,21.3816,25200.0
2013-09-11 12:30:00,28.25,28.25,28.21,28.24,26600.0,21.3892,21.3892,21.3589,21.3816,26600.0
2013-09-11 13:00:00,28.24,28.29,28.2,28.27,40200.0,21.3816,21.4195,21.3513,21.4043,40200.0
2013-09-11 13:30:00,28.29,28.33,28.25,28.28,73000.0,21.4195,21.4498,21.3892,21.4119,73000.0
2013-09-11 14:00:00,28.28,28.28,28.14,28.19,39400.0,21.4119,21.4119,21.3059,21.3438,39400.0
2013-09-11 14:30:00,28.2,28.21,28.1,28.15,55600.0,21.3513,21.3589,21.2756,21.3135,55600.0
2013-09-11 15:00:00,28.16,28.17,28.14,28.15,56600.0,21.321,21.3286,21.3059,21.3135,56600.0
2013-09-11 15:30:00,28.15,28.18,28.13,28.18,128600.0,21.3135,21.3362,21.2983,21.3362,128600.0
2013-09-12 09:30:00,28.18,28.25,27.92,28.18,82600.0,21.3362,21.3892,21.1393,21.3362,82600.0
2013-09-12 10:00:00,28.15,28.36,28.15,28.25,50400.0,21.3135,21.4725,21.3135,21.3892,50400.0
2013-09-12 10:30:00,28.26,28.3,28.18,28.19,44800.0,21.3968,21.427,21.3362,21.3438,44800.0
2013-09-12 11:00:00,28.19,28.23,28.11,28.18,35000.0,21.3438,21.374,21.2832,21.3362,35000.0
2013-09-12 11:30:00,28.17,28.2,28.11,28.18,38200.0,21.3286,21.3513,21.2832,21.3362,38200.0
2013-09-12 12:00:00,28.18,28.19,28.03,28.05,32600.0,21.3362,21.3438,21.2226,21.2378,32600.0
2013-09-12 12:30:00,28.04,28.1,28.04,28.07,24400.0,21.2302,21.2756,21.2302,21.2529,24400.0
2013-09-12 13:00:00,28.08,28.11,28.06,28.09,30200.0,21.2605,21.2832,21.2453,21.268,30200.0
2013-09-12 13:30:00,28.08,28.09,28.03,28.08,40000.0,21.2605,21.268,21.2226,21.2605,40000.0
2013-09-12 14:00:00,28.08,28.13,28.0,28.06,59800.0,21.2605,21.2983,21.1999,21.2453,59800.0
2013-09-12 14:30:00,28.05,28.08,28.01,28.08,59600.0,21.2378,21.2605,21.2075,21.2605,59600.0
2013-09-12 15:00:00,28.08,28.08,28.02,28.05,71800.0,21.2605,21.2605,21.215,21.2378,71800.0
2013-09-12 15:30:00,28.04,28.05,27.98,28.04,285200.0,21.2302,21.2378,21.1848,21.2302,285200.0
2013-09-13 09:30:00,28.09,28.35,28.06,28.33,76200.0,21.268,21.4649,21.2453,21.4498,76200.0
2013-09-13 10:00:00,28.32,28.32,28.06,28.11,66000.0,21.4422,21.4422,21.2453,21.2832,66000.0
2013-09-13 10:30:00,28.11,28.25,28.09,28.24,93600.0,21.2832,21.3892,21.268,21.3816,93600.0
2013-09-13 11:00:00,28.24,28.36,28.18,28.34,121800.0,21.3816,21.4725,21.3362,21.4573,121800.0
2013-09-13 11:30:00,28.34,28.36,28.32,28.33,60000.0,21.4573,21.4725,21.4422,21.4498,60000.0
2013-09-13 12:00:00,28.33,28.38,28.33,28.35,86200.0,21.4498,21.4876,21.4498,21.4649,86200.0
2013-09-13 12:30:00,28.35,28.46,28.35,28.41,91600.0,21.4649,21.5482,21.4649,21.5103,91600.0
2013-09-13 13:00:00,28.42,28.42,28.27,28.33,58200.0,21.5179,21.5179,21.4043,21.4498,58200.0
2013-09-13 13:30:00,28.34,28.41,28.33,28.41,38200.0,21.4573,21.5103,21.4498,21.5103,38200.0
2013-09-13 14:00:00,28.41,28.45,28.41,28.44,38800.0,21.5103,21.5406,21.5103,21.533,38800.0
2013-09-13 14:30:00,28.44,28.47,28.43,28.45,68400.0,21.533,21.5558,21.5255,21.5406,68400.0
2013-09-13 15:00:00,28.45,28.47,28.42,28.46,74000.0,21.5406,21.5558,21.5179,21.5482,74000.0
2013-09-13 15:30:00,28.46,28.48,28.42,28.47,350200.0,21.5482,21.5633,21.5179,21.5558,350200.0
2013-09-16 09:30:00,28.87,28.9,28.74,28.78,201400.0,21.8586,21.8813,21.7602,21.7905,201400.0
2013-09-16 10:00:00,28.77,28.79,28.65,28.71,93400.0,21.7829,21.798,21.692,21.7375,93400.0
2013-09-16 10:30:00,28.72,28.78,28.65,28.65,74400.0,21.745,21.7905,21.692,21.692,74400.0
2013-09-16 11:00:00,28.66,28.69,28.59,28.64,53400.0,21.6996,21.7223,21.6466,21.6845,53400.0
2013-09-16 11:30:00,28.64,28.66,28.58,28.61,55200.0,21.6845,21.6996,21.639,21.6618,55200.0
2013-09-16 12:00:00,28.61,28.62,28.58,28.61,38200.0,21.6618,21.6693,21.639,21.6618,38200.0
2013-09-16 12:30:00,28.61,28.63,28.57,28.58,28200.0,21.6618,21.6769,21.6315,21.639,28200.0
2013-09-16 13:00:00,28.58,28.61,28.56,28.6,44400.0,21.639,21.6618,21.6239,21.6542,44400.0
2013-09-16 13:30:00,28.6,28.61,28.48,28.58,52800.0,21.6542,21.6618,21.5633,21.639,52800.0
2013-09-16 14:00:00,28.59,28.6,28.53,28.58,61200.0,21.6466,21.6542,21.6012,21.639,61200.0
2013-09-16 14:30:00,28.57,28.61,28.54,28.58,66400.0,21.6315,21.6618,21.6088,21.639,66400.0
2013-09-16 15:00:00,28.59,28.63,28.57,28.57,94400.0,21.6466,21.6769,21.6315,21.6315,94400.0
2013-09-16 15:30:00,28.57,28.58,28.49,28.52,183000.0,21.6315,21.639,21.5709,21.5936,183000.0
2013-09-17 09:30:00,28.49,28.68,28.48,28.59,390200.0,21.5709,21.7148,21.5633,21.6466,390200.0
2013-09-17 10:00:00,28.61,28.75,28.61,28.75,112600.0,21.6618,21.7678,21.6618,21.7678,112600.0
2013-09-17 10:30:00,28.75,28.8,28.73,28.77,138400.0,21.7678,21.8056,21.7526,21.7829,138400.0
2013-09-17 11:00:00,28.77,28.78,28.69,28.72,42600.0,21.7829,21.7905,21.7223,21.745,42600.0
2013-09-17 11:30:00,28.71,28.84,28.71,28.78,141200.0,21.7375,21.8359,21.7375,21.7905,141200.0
2013-09-17 12:00:00,28.78,28.82,28.77,28.77,53000.0,21.7905,21.8208,21.7829,21.7829,53000.0
2013-09-17 12:30:00,28.76,28.79,28.72,28.75,57600.0,21.7753,21.798,21.745,21.7678,57600.0
2013-09-17 13:00:00,28.75,28.8,28.73,28.79,48000.0,21.7678,21.8056,21.7526,21.798,48000.0
2013-09-17 13:30:00,28.8,28.82,28.78,28.81,50200.0,21.8056,21.8208,21.7905,21.8132,50200.0
2013-09-17 14:00:00,28.81,28.93,28.79,28.93,156000.0,21.8132,21.904,21.798,21.904,156000.0
2013-09-17 14:30:00,28.93,29.04,28.91,29.0,156600.0,21.904,21.9873,21.8889,21.957,156600.0
2013-09-17 15:00:00,29.0,29.02,28.93,28.95,136600.0,21.957,21.9722,21.904,21.9192,136600.0
2013-09-17 15:30:00,28.95,28.95,28.91,28.93,225200.0,21.9192,21.9192,21.8889,21.904,225200.0
2013-09-18 09:30:00,28.96,29.05,28.77,28.79,94800.0,21.9268,21.9949,21.7829,21.798,94800.0
2013-09-18 10:00:00,28.79,28.97,28.79,28.88,59400.0,21.798,21.9343,21.798,21.8662,59400.0
2013-09-18 10:30:00,28.89,28.93,28.7,28.74,118000.0,21.8738,21.904,21.7299,21.7602,118000.0
2013-09-18 11:00:00,28.74,28.78,28.73,28.77,152000.0,21.7602,21.7905,21.7526,21.7829,152000.0
2013-09-18 11:30:00,28.77,28.77,28.63,28.63,76600.0,21.7829,21.7829,21.6769,21.6769,76600.0
2013-09-18 12:00:00,28.62,28.68,28.61,28.65,60600.0,21.6693,21.7148,21.6618,21.692,60600.0
2013-09-18 12:30:00,28.66,28.66,28.57,28.62,87600.0,21.6996,21.6996,21.6315,21.6693,87600.0
2013-09-18 13:00:00,28.61,28.62,28.58,28.58,76200.0,21.6618,21.6693,21.639,21.639,76200.0
2013-09-18 13:30:00,28.59,28.59,28.55,28.56,56000.0,21.6466,21.6466,21.6163,21.6239,56000.0
2013-09-18 14:00:00,28.58,29.05,28.57,28.95,391000.0,21.639,21.9949,21.6315,21.9192,391000.0
2013-09-18 14:30:00,28.96,29.34,28.9,29.32,392000.0,21.9268,22.2145,21.8813,22.1993,392000.0
2013-09-18 15:00:00,29.33,29.33,29.0,29.04,398600.0,22.2069,22.2069,21.957,21.9873,398600.0
2013-09-18 15:30:00,29.03,29.09,29.0,29.09,505000.0,21.9797,22.0252,21.957,22.0252,505000.0
2013-09-19 09:30:00,28.93,28.95,28.75,28.84,303800.0,21.904,21.9192,21.7678,21.8359,303800.0
2013-09-19 10:00:00,28.86,28.97,28.8,28.85,142400.0,21.851,21.9343,21.8056,21.8435,142400.0
2013-09-19 10:30:00,28.85,28.91,28.8,28.85,88200.0,21.8435,21.8889,21.8056,21.8435,88200.0
2013-09-19 11:00:00,28.85,28.95,28.83,28.95,118000.0,21.8435,21.9192,21.8283,21.9192,118000.0
2013-09-19 11:30:00,28.95,28.99,28.86,28.88,77200.0,21.9192,21.9495,21.851,21.8662,77200.0
2013-09-19 12:00:00,28.88,28.9,28.83,28.83,84000.0,21.8662,21.8813,21.8283,21.8283,84000.0
2013-09-19 12:30:00,28.82,28.82,28.7,28.7,119400.0,21.8208,21.8208,21.7299,21.7299,119400.0
2013-09-19 13:00:00,28.71,28.72,28.58,28.58,121800.0,21.7375,21.745,21.639,21.639,121800.0
2013-09-19 13:30:00,28.58,28.62,28.5,28.52,130400.0,21.639,21.6693,21.5785,21.5936,130400.0
2013-09-19 14:00:00,28.51,28.61,28.49,28.59,188800.0,21.586,21.6618,21.5709,21.6466,188800.0
2013-09-19 14:30:00,28.59,28.59,28.56,28.56,184800.0,21.6466,21.6466,21.6239,21.6239,184800.0
2013-09-19 15:00:00,28.56,28.6,28.5,28.5,294400.0,21.6239,21.6542,21.5785,21.5785,294400.0
2013-09-19 15:30:00,28.51,28.52,28.41,28.44,645800.0,21.586,21.5936,21.5103,21.533,645800.0
2013-09-20 09:30:00,28.5,28.54,28.36,28.39,336400.0,21.5785,21.6088,21.4725,21.4952,336400.0
2013-09-20 10:00:00,28.39,28.4,28.14,28.18,177800.0,21.4952,21.5028,21.3059,21.3362,177800.0
2013-09-20 10:30:00,28.2,28.2,28.03,28.06,204000.0,21.3513,21.3513,21.2226,21.2453,204000.0
2013-09-20 11:00:00,28.07,28.07,27.86,27.88,288000.0,21.2529,21.2529,21.0939,21.109,288000.0
2013-09-20 11:30:00,27.88,28.02,27.88,27.99,264200.0,21.109,21.215,21.109,21.1923,264200.0
2013-09-20 12:00:00,28.0,28.06,27.98,28.0,131600.0,21.1999,21.2453,21.1848,21.1999,131600.0
2013-09-20 12:30:00,28.0,28.08,27.93,28.08,102000.0,21.1999,21.2605,21.1469,21.2605,102000.0
2013-09-20 13:00:00,28.08,28.1,28.01,28.09,127400.0,21.2605,21.2756,21.2075,21.268,127400.0
2013-09-20 13:30:00,28.09,28.1,27.97,28.0,117200.0,21.268,21.2756,21.1772,21.1999,117200.0
2013-09-20 14:00:00,28.0,28.0,27.9,27.93,195000.0,21.1999,21.1999,21.1242,21.1469,195000.0
2013-09-20 14:30:00,27.93,27.94,27.88,27.92,291600.0,21.1469,21.1545,21.109,21.1393,291600.0
2013-09-20 15:00:00,27.93,28.02,27.92,27.95,348800.0,21.1469,21.215,21.1393,21.162,348800.0
2013-09-20 15:30:00,27.95,28.04,27.95,28.0,682400.0,21.162,21.2302,21.162,21.1999,682400.0
2013-09-23 09:30:00,27.98,28.08,27.81,27.82,151400.0,21.1848,21.2605,21.056,21.0636,151400.0
2013-09-23 10:00:00,27.82,27.9,27.82,27.83,137000.0,21.0636,21.1242,21.0636,21.0712,137000.0
2013-09-23 10:30:00,27.83,27.93,27.71,27.72,86800.0,21.0712,21.1469,20.9803,20.9879,86800.0
2013-09-23 11:00:00,27.72,27.78,27.64,27.67,217800.0,20.9879,21.0333,20.9273,20.95,217800.0
2013-09-23 11:30:00,27.68,27.73,27.63,27.63,125600.0,20.9576,20.9955,20.9198,20.9198,125600.0
2013-09-23 12:00:00,27.63,27.7,27.61,27.7,114400.0,20.9198,20.9728,20.9046,20.9728,114400.0
2013-09-23 12:30:00,27.69,27.69,27.64,27.68,140800.0,20.9652,20.9652,20.9273,20.9576,140800.0
2013-09-23 13:00:00,27.68,27.7,27.63,27.65,153600.0,20.9576,20.9728,20.9198,20.9349,153600.0
2013-09-23 13:30:00,27.65,27.68,27.63,27.68,102000.0,20.9349,20.9576,20.9198,20.9576,102000.0
2013-09-23 14:00:00,27.68,27.7,27.63,27.64,158800.0,20.9576,20.9728,20.9198,20.9273,158800.0
2013-09-23 14:30:00,27.64,27.75,27.61,27.75,180200.0,20.9273,21.0106,20.9046,21.0106,180200.0
2013-09-23 15:00:00,27.75,27.82,27.73,27.78,190000.0,21.0106,21.0636,20.9955,21.0333,190000.0
2013-09-23 15:30:00,27.78,27.85,27.75,27.83,328000.0,21.0333,21.0863,21.0106,21.0712,328000.0
2013-09-24 09:30:00,27.87,28.0,27.74,27.77,99600.0,21.1015,21.1999,21.003,21.0258,99600.0
2013-09-24 10:00:00,27.76,27.76,27.59,27.75,80400.0,21.0182,21.0182,20.8895,21.0106,80400.0
2013-09-24 10:30:00,27.74,27.86,27.7,27.81,77400.0,21.003,21.0939,20.9728,21.056,77400.0
2013-09-24 11:00:00,27.81,28.11,27.81,28.06,181600.0,21.056,21.2832,21.056,21.2453,181600.0
2013-09-24 11:30:00,28.04,28.17,28.04,28.11,109400.0,21.2302,21.3286,21.2302,21.2832,109400.0
2013-09-24 12:00:00,28.11,28.18,28.08,28.18,110800.0,21.2832,21.3362,21.2605,21.3362,110800.0
2013-09-24 12:30:00,28.18,28.19,28.13,28.18,93000.0,21.3362,21.3438,21.2983,21.3362,93000.0
2013-09-24 13:00:00,28.17,28.2,28.09,28.11,117200.0,21.3286,21.3513,21.268,21.2832,117200.0
2013-09-24 13:30:00,28.11,28.21,28.11,28.2,79800.0,21.2832,21.3589,21.2832,21.3513,79800.0
2013-09-24 14:00:00,28.19,28.22,28.14,28.16,75200.0,21.3438,21.3665,21.3059,21.321,75200.0
2013-09-24 14:30:00,28.15,28.16,28.06,28.06,84200.0,21.3135,21.321,21.2453,21.2453,84200.0
2013-09-24 15:00:00,28.06,28.06,28.0,28.02,127000.0,21.2453,21.2453,21.1999,21.215,127000.0
2013-09-24 15:30:00,28.01,28.04,27.96,28.02,391600.0,21.2075,21.2302,21.1696,21.215,391600.0
2013-09-25 09:30:00,28.09,28.14,27.83,27.84,75400.0,21.268,21.3059,21.0712,21.0788,75400.0
2013-09-25 10:00:00,27.86,27.98,27.78,27.86,96800.0,21.0939,21.1848,21.0333,21.0939,96800.0
2013-09-25 10:30:00,27.86,27.88,27.67,27.67,88000.0,21.0939,21.109,20.95,20.95,88000.0
2013-09-25 11:00:00,27.67,27.93,27.65,27.93,111200.0,20.95,21.1469,20.9349,21.1469,111200.0
2013-09-25 11:30:00,27.93,27.98,27.88,27.96,93600.0,21.1469,21.1848,21.109,21.1696,93600.0
2013-09-25 12:00:00,27.96,27.96,27.82,27.86,63200.0,21.1696,21.1696,21.0636,21.0939,63200.0
2013-09-25 12:30:00,27.88,27.9,27.83,27.89,57600.0,21.109,21.1242,21.0712,21.1166,57600.0
2013-09-25 13:00:00,27.89,28.04,27.89,28.0,105800.0,21.1166,21.2302,21.1166,21.1999,105800.0
2013-09-25 13:30:00,28.0,28.0,27.7,27.78,162200.0,21.1999,21.1999,20.9728,21.0333,162200.0
2013-09-25 14:00:00,27.78,27.81,27.73,27.76,103600.0,21.0333,21.056,20.9955,21.0182,103600.0
2013-09-25 14:30:00,27.75,27.75,27.64,27.64,162000.0,21.0106,21.0106,20.9273,20.9273,162000.0
2013-09-25 15:00:00,27.65,27.7,27.63,27.66,174400.0,20.9349,20.9728,20.9198,20.9425,174400.0
2013-09-25 15:30:00,27.66,27.75,27.65,27.66,505000.0,20.9425,21.0106,20.9349,20.9425,505000.0
2013-09-26 09:30:00,27.89,28.41,27.89,28.31,317000.0,21.1166,21.5103,21.1166,21.4346,317000.0
2013-09-26 10:00:00,28.3,28.4,28.25,28.35,212600.0,21.427,21.5028,21.3892,21.4649,212600.0
2013-09-26 10:30:00,28.35,28.36,27.95,28.0,284400.0,21.4649,21.4725,21.162,21.1999,284400.0
2013-09-26 11:00:00,27.99,27.99,27.77,27.83,236200.0,21.1923,21.1923,21.0258,21.0712,236200.0
2013-09-26 11:30:00,27.82,27.95,27.81,27.92,62200.0,21.0636,21.162,21.056,21.1393,62200.0
2013-09-26 12:00:00,27.92,27.98,27.9,27.97,47800.0,21.1393,21.1848,21.1242,21.1772,47800.0
2013-09-26 12:30:00,27.98,28.03,27.95,27.99,34800.0,21.1848,21.2226,21.162,21.1923,34800.0
2013-09-26 13:00:00,27.98,28.03,27.95,27.99,57000.0,21.1848,21.2226,21.162,21.1923,57000.0
2013-09-26 13:30:00,28.0,28.03,27.89,27.93,142000.0,21.1999,21.2226,21.1166,21.1469,142000.0
2013-09-26 14:00:00,27.93,27.96,27.88,27.96,58600.0,21.1469,21.1696,21.109,21.1696,58600.0
2013-09-26 14:30:00,27.96,27.98,27.9,27.92,100800.0,21.1696,21.1848,21.1242,21.1393,100800.0
2013-09-26 15:00:00,27.92,27.93,27.8,27.81,198400.0,21.1393,21.1469,21.0485,21.056,198400.0
2013-09-26 15:30:00,27.81,27.86,27.77,27.84,466800.0,21.056,21.0939,21.0258,21.0788,466800.0
2013-09-27 09:30:00,27.79,27.86,27.69,27.75,89600.0,21.0409,21.0939,20.9652,21.0106,89600.0
2013-09-27 10:00:00,27.77,27.83,27.71,27.8,105400.0,21.0258,21.0712,20.9803,21.0485,105400.0
2013-09-27 10:30:00,27.79,27.93,27.79,27.92,131400.0,21.0409,21.1469,21.0409,21.1393,131400.0
2013-09-27 11:00:00,27.92,27.94,27.85,27.89,96000.0,21.1393,21.1545,21.0863,21.1166,96000.0
2013-09-27 11:30:00,27.89,27.94,27.82,27.88,46600.0,21.1166,21.1545,21.0636,21.109,46600.0
2013-09-27 12:00:00,27.88,27.93,27.86,27.93,29800.0,21.109,21.1469,21.0939,21.1469,29800.0
2013-09-27 12:30:00,27.93,27.97,27.8,27.82,62400.0,21.1469,21.1772,21.0485,21.0636,62400.0
2013-09-27 13:00:00,27.82,27.91,27.82,27.87,35000.0,21.0636,21.1318,21.0636,21.1015,35000.0
2013-09-27 13:30:00,27.86,27.91,27.85,27.86,166200.0,21.0939,21.1318,21.0863,21.0939,166200.0
2013-09-27 14:00:00,27.86,27.92,27.85,27.91,81600.0,21.0939,21.1393,21.0863,21.1318,81600.0
2013-09-27 14:30:00,27.91,27.95,27.88,27.93,149400.0,21.1318,21.162,21.109,21.1469,149400.0
2013-09-27 15:00:00,27.93,27.98,27.92,27.97,180200.0,21.1469,21.1848,21.1393,21.1772,180200.0
2013-09-27 15:30:00,27.96,28.03,27.95,28.0,352000.0,21.1696,21.2226,21.162,21.1999,352000.0
2013-09-30 09:30:00,27.63,27.9,27.62,27.74,113800.0,20.9198,21.1242,20.9122,21.003,113800.0
2013-09-30 10:00:00,27.77,27.83,27.7,27.83,59800.0,21.0258,21.0712,20.9728,21.0712,59800.0
2013-09-30 10:30:00,27.83,27.9,27.75,27.84,38000.0,21.0712,21.1242,21.0106,21.0788,38000.0
2013-09-30 11:00:00,27.84,27.94,27.78,27.93,55400.0,21.0788,21.1545,21.0333,21.1469,55400.0
2013-09-30 11:30:00,27.93,27.98,27.9,27.97,56800.0,21.1469,21.1848,21.1242,21.1772,56800.0
2013-09-30 12:00:00,27.96,27.97,27.89,27.91,51000.0,21.1696,21.1772,21.1166,21.1318,51000.0
2013-09-30 12:30:00,27.91,27.98,27.91,27.95,42400.0,21.1318,21.1848,21.1318,21.162,42400.0
2013-09-30 13:00:00,27.97,28.06,27.97,28.02,44800.0,21.1772,21.2453,21.1772,21.215,44800.0
2013-09-30 13:30:00,28.03,28.07,27.99,28.04,117400.0,21.2226,21.2529,21.1923,21.2302,117400.0
2013-09-30 14:00:00,28.04,28.13,28.0,28.11,78800.0,21.2302,21.2983,21.1999,21.2832,78800.0
2013-09-30 14:30:00,28.11,28.2,28.11,28.15,120600.0,21.2832,21.3513,21.2832,21.3135,120600.0
2013-09-30 15:00:00,28.14,28.15,28.0,28.06,157000.0,21.3059,21.3135,21.1999,21.2453,157000.0
2013-09-30 15:30:00,28.06,28.11,28.0,28.1,399800.0,21.2453,21.2832,21.1999,21.2756,399800.0
2013-10-01 09:30:00,28.18,28.48,28.03,28.2,227400.0,21.3362,21.5633,21.2226,21.3513,227400.0
2013-10-01 10:00:00,28.2,28.39,28.16,28.32,166200.0,21.3513,21.4952,21.321,21.4422,166200.0
2013-10-01 10:30:00,28.35,28.36,28.15,28.2,163200.0,21.4649,21.4725,21.3135,21.3513,163200.0
2013-10-01 11:00:00,28.2,28.31,28.18,28.19,85200.0,21.3513,21.4346,21.3362,21.3438,85200.0
2013-10-01 11:30:00,28.2,28.32,28.2,28.29,69800.0,21.3513,21.4422,21.3513,21.4195,69800.0
2013-10-01 12:00:00,28.28,28.36,28.28,28.36,58800.0,21.4119,21.4725,21.4119,21.4725,58800.0
2013-10-01 12:30:00,28.36,28.36,28.3,28.33,58400.0,21.4725,21.4725,21.427,21.4498,58400.0
2013-10-01 13:00:00,28.32,28.36,28.27,28.3,71600.0,21.4422,21.4725,21.4043,21.427,71600.0
2013-10-01 13:30:00,28.3,28.35,28.25,28.35,65800.0,21.427,21.4649,21.3892,21.4649,65800.0
2013-10-01 14:00:00,28.35,28.35,28.17,28.17,77200.0,21.4649,21.4649,21.3286,21.3286,77200.0
2013-10-01 14:30:00,28.17,28.22,28.09,28.21,169400.0,21.3286,21.3665,21.268,21.3589,169400.0
2013-10-01 15:00:00,28.2,28.22,28.13,28.13,102600.0,21.3513,21.3665,21.2983,21.2983,102600.0
2013-10-01 15:30:00,28.14,28.23,28.13,28.21,352800.0,21.3059,21.374,21.2983,21.3589,352800.0
2013-10-02 09:30:00,28.0,28.11,27.83,27.99,134600.0,21.1999,21.2832,21.0712,21.1923,134600.0
2013-10-02 10:00:00,28.0,28.03,27.85,27.93,152800.0,21.1999,21.2226,21.0863,21.1469,152800.0
2013-10-02 10:30:00,27.93,28.03,27.91,27.96,103600.0,21.1469,21.2226,21.1318,21.1696,103600.0
2013-10-02 11:00:00,27.97,27.97,27.9,27.96,97600.0,21.1772,21.1772,21.1242,21.1696,97600.0
2013-10-02 11:30:00,27.96,28.0,27.92,27.96,59800.0,21.1696,21.1999,21.1393,21.1696,59800.0
2013-10-02 12:00:00,27.96,28.08,27.96,28.03,47000.0,21.1696,21.2605,21.1696,21.2226,47000.0
2013-10-02 12:30:00,28.04,28.15,28.04,28.11,65200.0,21.2302,21.3135,21.2302,21.2832,65200.0
2013-10-02 13:00:00,28.1,28.17,28.1,28.16,44800.0,21.2756,21.3286,21.2756,21.321,44800.0
2013-10-02 13:30:00,28.16,28.24,28.11,28.21,63000.0,21.321,21.3816,21.2832,21.3589,63000.0
2013-10-02 14:00:00,28.21,28.22,28.14,28.17,52800.0,21.3589,21.3665,21.3059,21.3286,52800.0
2013-10-02 14:30:00,28.17,28.22,28.15,28.19,86600.0,21.3286,21.3665,21.3135,21.3438,86600.0
2013-10-02 15:00:00,28.18,28.19,28.14,28.15,104000.0,21.3362,21.3438,21.3059,21.3135,104000.0
2013-10-02 15:30:00,28.15,28.23,28.09,28.2,323400.0,21.3135,21.374,21.268,21.3513,323400.0
2013-10-03 09:30:00,28.08,28.22,28.05,28.15,78600.0,21.2605,21.3665,21.2378,21.3135,78600.0
2013-10-03 10:00:00,28.14,28.14,27.94,28.0,62400.0,21.3059,21.3059,21.1545,21.1999,62400.0
2013-10-03 10:30:00,27.99,28.02,27.9,27.92,66000.0,21.1923,21.215,21.1242,21.1393,66000.0
2013-10-03 11:00:00,27.92,27.93,27.83,27.84,88800.0,21.1393,21.1469,21.0712,21.0788,88800.0
2013-10-03 11:30:00,27.84,27.89,27.68,27.68,93000.0,21.0788,21.1166,20.9576,20.9576,93000.0
2013-10-03 12:00:00,27.68,27.75,27.64,27.75,68200.0,20.9576,21.0106,20.9273,21.0106,68200.0
2013-10-03 12:30:00,27.75,27.89,27.75,27.89,52400.0,21.0106,21.1166,21.0106,21.1166,52400.0
2013-10-03 13:00:00,27.87,28.0,27.86,27.99,46000.0,21.1015,21.1999,21.0939,21.1923,46000.0
2013-10-03 13:30:00,28.0,28.04,27.95,28.02,50000.0,21.1999,21.2302,21.162,21.215,50000.0
2013-10-03 14:00:00,28.01,28.02,27.8,27.93,76400.0,21.2075,21.215,21.0485,21.1469,76400.0
2013-10-03 14:30:00,27.93,27.94,27.87,27.92,49200.0,21.1469,21.1545,21.1015,21.1393,49200.0
2013-10-03 15:00:00,27.91,27.93,27.88,27.92,127800.0,21.1318,21.1469,21.109,21.1393,127800.0
2013-10-03 15:30:00,27.92,27.92,27.75,27.84,484800.0,21.1393,21.1393,21.0106,21.0788,484800.0
2013-10-04 09:30:00,27.83,27.83,27.53,27.58,335600.0,21.0712,21.0712,20.844,20.8819,335600.0
2013-10-04 10:00:00,27.58,27.69,27.53,27.68,151600.0,20.8819,20.9652,20.844,20.9576,151600.0
2013-10-04 10:30:00,27.68,27.7,27.61,27.64,68400.0,20.9576,20.9728,20.9046,20.9273,68400.0
2013-10-04 11:00:00,27.64,27.72,27.61,27.61,88200.0,20.9273,20.9879,20.9046,20.9046,88200.0
2013-10-04 11:30:00,27.61,27.66,27.6,27.61,72200.0,20.9046,20.9425,20.897,20.9046,72200.0
2013-10-04 12:00:00,27.61,27.65,27.6,27.61,88200.0,20.9046,20.9349,20.897,20.9046,88200.0
2013-10-04 12:30:00,27.61,27.65,27.6,27.63,83600.0,20.9046,20.9349,20.897,20.9198,83600.0
2013-10-04 13:00:00,27.63,27.64,27.6,27.64,100400.0,20.9198,20.9273,20.897,20.9273,100400.0
2013-10-04 13:30:00,27.64,27.64,27.61,27.61,90400.0,20.9273,20.9273,20.9046,20.9046,90400.0
2013-10-04 14:00:00,27.61,27.64,27.61,27.62,137400.0,20.9046,20.9273,20.9046,20.9122,137400.0
2013-10-04 14:30:00,27.62,27.66,27.61,27.63,134200.0,20.9122,20.9425,20.9046,20.9198,134200.0
2013-10-04 15:00:00,27.63,27.65,27.61,27.61,201200.0,20.9198,20.9349,20.9046,20.9046,201200.0
2013-10-04 15:30:00,27.61,27.62,27.53,27.56,438400.0,20.9046,20.9122,20.844,20.8668,438400.0
2013-10-07 09:30:00,27.36,27.46,27.2,27.29,290200.0,20.7153,20.791,20.5942,20.6623,290200.0
2013-10-07 10:00:00,27.3,27.35,27.07,27.17,301800.0,20.6699,20.7078,20.4958,20.5715,301800.0
2013-10-07 10:30:00,27.17,27.3,27.17,27.23,130600.0,20.5715,20.6699,20.5715,20.6169,130600.0
2013-10-07 11:00:00,27.22,27.27,27.16,27.18,147000.0,20.6093,20.6472,20.5639,20.579,147000.0
2013-10-07 11:30:00,27.18,27.21,27.14,27.18,106400.0,20.579,20.6018,20.5488,20.579,106400.0
2013-10-07 12:00:00,27.18,27.19,27.13,27.13,73800.0,20.579,20.5866,20.5412,20.5412,73800.0
2013-10-07 12:30:00,27.13,27.18,27.11,27.15,70800.0,20.5412,20.579,20.526,20.5563,70800.0
2013-10-07 13:00:00,27.15,27.17,27.11,27.15,120800.0,20.5563,20.5715,20.526,20.5563,120800.0
2013-10-07 13:30:00,27.15,27.16,27.08,27.13,137000.0,20.5563,20.5639,20.5033,20.5412,137000.0
2013-10-07 14:00:00,27.14,27.17,27.1,27.16,189600.0,20.5488,20.5715,20.5185,20.5639,189600.0
2013-10-07 14:30:00,27.16,27.24,27.16,27.18,86600.0,20.5639,20.6245,20.5639,20.579,86600.0
2013-10-07 15:00:00,27.18,27.27,27.16,27.19,191600.0,20.579,20.6472,20.5639,20.5866,191600.0
2013-10-07 15:30:00,27.18,27.22,27.08,27.09,411400.0,20.579,20.6093,20.5033,20.5109,411400.0
2013-10-08 09:30:00,27.09,27.12,26.89,27.0,260200.0,20.5109,20.5336,20.3595,20.4428,260200.0
2013-10-08 10:00:00,26.99,27.05,26.93,27.0,192400.0,20.4352,20.4806,20.3898,20.4428,192400.0
2013-10-08 10:30:00,26.98,27.0,26.67,26.67,301800.0,20.4276,20.4428,20.1929,20.1929,301800.0
2013-10-08 11:00:00,26.67,26.73,26.58,26.64,352200.0,20.1929,20.2383,20.1248,20.1702,352200.0
2013-10-08 11:30:00,26.64,26.64,26.38,26.57,166400.0,20.1702,20.1702,19.9733,20.1172,166400.0
2013-10-08 12:00:00,26.57,26.57,26.41,26.49,114400.0,20.1172,20.1172,19.996,20.0566,114400.0
2013-10-08 12:30:00,26.48,26.48,26.39,26.42,252400.0,20.049,20.049,19.9809,20.0036,252400.0
2013-10-08 13:00:00,26.43,26.51,26.41,26.5,161600.0,20.0112,20.0718,19.996,20.0642,161600.0
2013-10-08 13:30:00,26.5,26.52,26.41,26.44,232600.0,20.0642,20.0793,19.996,20.0188,232600.0
2013-10-08 14:00:00,26.44,26.48,26.38,26.48,147800.0,20.0188,20.049,19.9733,20.049,147800.0
2013-10-08 14:30:00,26.48,26.51,26.45,26.5,132600.0,20.049,20.0718,20.0263,20.0642,132600.0
2013-10-08 15:00:00,26.5,26.58,26.46,26.57,197800.0,20.0642,20.1248,20.0339,20.1172,197800.0
2013-10-08 15:30:00,26.57,26.62,26.44,26.46,475800.0,20.1172,20.155,20.0188,20.0339,475800.0
2013-10-09 09:30:00,26.5,26.62,26.25,26.32,211600.0,20.0642,20.155,19.8749,19.9279,211600.0
2013-10-09 10:00:00,26.32,26.35,26.19,26.25,183000.0,19.9279,19.9506,19.8295,19.8749,183000.0
2013-10-09 10:30:00,26.25,26.3,26.13,26.13,144000.0,19.8749,19.9128,19.784,19.784,144000.0
2013-10-09 11:00:00,26.13,26.18,26.03,26.06,171200.0,19.784,19.8219,19.7083,19.731,171200.0
2013-10-09 11:30:00,26.06,26.16,26.05,26.16,125600.0,19.731,19.8068,19.7235,19.8068,125600.0
2013-10-09 12:00:00,26.16,26.23,26.13,26.13,238600.0,19.8068,19.8598,19.784,19.784,238600.0
2013-10-09 12:30:00,26.14,26.17,26.08,26.13,136800.0,19.7916,19.8143,19.7462,19.784,136800.0
2013-10-09 13:00:00,26.13,26.32,26.13,26.23,320400.0,19.784,19.9279,19.784,19.8598,320400.0
2013-10-09 13:30:00,26.25,26.29,26.17,26.2,240800.0,19.8749,19.9052,19.8143,19.837,240800.0
2013-10-09 14:00:00,26.2,26.25,26.15,26.19,277200.0,19.837,19.8749,19.7992,19.8295,277200.0
2013-10-09 14:30:00,26.2,26.24,26.17,26.18,248200.0,19.837,19.8673,19.8143,19.8219,248200.0
2013-10-09 15:00:00,26.19,26.2,26.14,26.14,266800.0,19.8295,19.837,19.7916,19.7916,266800.0
2013-10-09 15:30:00,26.14,26.21,26.08,26.18,599400.0,19.7916,19.8446,19.7462,19.8219,599400.0
2013-10-10 09:30:00,26.51,26.78,26.48,26.56,149400.0,20.0718,20.2762,20.049,20.1096,149400.0
2013-10-10 10:00:00,26.57,26.59,26.42,26.43,175000.0,20.1172,20.1323,20.0036,20.0112,175000.0
2013-10-10 10:30:00,26.43,26.5,26.38,26.43,129200.0,20.0112,20.0642,19.9733,20.0112,129200.0
2013-10-10 11:00:00,26.42,26.46,26.39,26.44,115000.0,20.0036,20.0339,19.9809,20.0188,115000.0
2013-10-10 11:30:00,26.43,26.5,26.36,26.5,186800.0,20.0112,20.0642,19.9582,20.0642,186800.0
2013-10-10 12:00:00,26.49,26.5,26.39,26.4,140000.0,20.0566,20.0642,19.9809,19.9885,140000.0
2013-10-10 12:30:00,26.4,26.44,26.39,26.43,115800.0,19.9885,20.0188,19.9809,20.0112,115800.0
2013-10-10 13:00:00,26.43,26.5,26.43,26.47,154400.0,20.0112,20.0642,20.0112,20.0415,154400.0
2013-10-10 13:30:00,26.48,26.48,26.39,26.44,211200.0,20.049,20.049,19.9809,20.0188,211200.0
2013-10-10 14:00:00,26.43,26.45,26.38,26.41,188600.0,20.0112,20.0263,19.9733,19.996,188600.0
2013-10-10 14:30:00,26.41,26.45,26.35,26.37,297600.0,19.996,20.0263,19.9506,19.9658,297600.0
2013-10-10 15:00:00,26.37,26.43,26.31,26.36,418200.0,19.9658,20.0112,19.9203,19.9582,418200.0
2013-10-10 15:30:00,26.36,26.43,26.33,26.4,595200.0,19.9582,20.0112,19.9355,19.9885,595200.0
2013-10-11 09:30:00,26.22,26.5,26.22,26.45,123400.0,19.8522,20.0642,19.8522,20.0263,123400.0
2013-10-11 10:00:00,26.45,26.52,26.4,26.43,85400.0,20.0263,20.0793,19.9885,20.0112,85400.0
2013-10-11 10:30:00,26.45,26.55,26.43,26.53,97600.0,20.0263,20.102,20.0112,20.0869,97600.0
2013-10-11 11:00:00,26.53,26.59,26.49,26.58,144800.0,20.0869,20.1323,20.0566,20.1248,144800.0
2013-10-11 11:30:00,26.58,26.65,26.54,26.65,133600.0,20.1248,20.1778,20.0945,20.1778,133600.0
2013-10-11 12:00:00,26.64,26.74,26.64,26.71,78800.0,20.1702,20.2459,20.1702,20.2232,78800.0
2013-10-11 12:30:00,26.71,26.81,26.68,26.78,96400.0,20.2232,20.2989,20.2005,20.2762,96400.0
2013-10-11 13:00:00,26.78,26.84,26.77,26.8,111400.0,20.2762,20.3216,20.2686,20.2913,111400.0
2013-10-11 13:30:00,26.8,26.81,26.74,26.77,63000.0,20.2913,20.2989,20.2459,20.2686,63000.0
2013-10-11 14:00:00,26.77,26.79,26.71,26.76,152600.0,20.2686,20.2838,20.2232,20.261,152600.0
2013-10-11 14:30:00,26.75,26.78,26.73,26.74,292600.0,20.2535,20.2762,20.2383,20.2459,292600.0
2013-10-11 15:00:00,26.74,26.77,26.65,26.69,198800.0,20.2459,20.2686,20.1778,20.208,198800.0
2013-10-11 15:30:00,26.68,26.73,26.58,26.71,480800.0,20.2005,20.2383,20.1248,20.2232,480800.0
2013-10-14 09:30:00,26.54,26.72,26.52,26.56,58800.0,20.0945,20.2308,20.0793,20.1096,58800.0
2013-10-14 10:00:00,26.56,26.56,26.42,26.54,66400.0,20.1096,20.1096,20.0036,20.0945,66400.0
2013-10-14 10:30:00,26.55,26.59,26.53,26.59,114400.0,20.102,20.1323,20.0869,20.1323,114400.0
2013-10-14 11:00:00,26.58,26.64,26.57,26.64,74800.0,20.1248,20.1702,20.1172,20.1702,74800.0
2013-10-14 11:30:00,26.64,26.65,26.6,26.62,127000.0,20.1702,20.1778,20.1399,20.155,127000.0
2013-10-14 12:00:00,26.63,26.63,26.54,26.54,70000.0,20.1626,20.1626,20.0945,20.0945,70000.0
2013-10-14 12:30:00,26.54,26.57,26.52,26.54,56000.0,20.0945,20.1172,20.0793,20.0945,56000.0
2013-10-14 13:00:00,26.54,26.63,26.53,26.59,87400.0,20.0945,20.1626,20.0869,20.1323,87400.0
2013-10-14 13:30:00,26.59,26.59,26.51,26.54,59400.0,20.1323,20.1323,20.0718,20.0945,59400.0
2013-10-14 14:00:00,26.54,26.6,26.51,26.58,137400.0,20.0945,20.1399,20.0718,20.1248,137400.0
2013-10-14 14:30:00,26.58,26.6,26.54,26.59,190400.0,20.1248,20.1399,20.0945,20.1323,190400.0
2013-10-14 15:00:00,26.59,26.65,26.58,26.65,141800.0,20.1323,20.1778,20.1248,20.1778,141800.0
2013-10-14 15:30:00,26.65,26.68,26.61,26.65,335600.0,20.1778,20.2005,20.1475,20.1778,335600.0
2013-10-15 09:30:00,26.58,26.63,26.31,26.55,87400.0,20.1248,20.1626,19.9203,20.102,87400.0
2013-10-15 10:00:00,26.58,26.65,26.5,26.57,63000.0,20.1248,20.1778,20.0642,20.1172,63000.0
2013-10-15 10:30:00,26.58,26.61,26.4,26.43,79600.0,20.1248,20.1475,19.9885,20.0112,79600.0
2013-10-15 11:00:00,26.41,26.45,26.21,26.32,295200.0,19.996,20.0263,19.8446,19.9279,295200.0
2013-10-15 11:30:00,26.32,26.35,26.18,26.24,109800.0,19.9279,19.9506,19.8219,19.8673,109800.0
2013-10-15 12:00:00,26.23,26.27,26.13,26.24,101000.0,19.8598,19.89,19.784,19.8673,101000.0
2013-10-15 12:30:00,26.23,26.31,26.21,26.27,35000.0,19.8598,19.9203,19.8446,19.89,35000.0
2013-10-15 13:00:00,26.27,26.28,26.18,26.19,99000.0,19.89,19.8976,19.8219,19.8295,99000.0
2013-10-15 13:30:00,26.2,26.28,26.18,26.25,48600.0,19.837,19.8976,19.8219,19.8749,48600.0
2013-10-15 14:00:00,26.25,26.28,26.1,26.12,119600.0,19.8749,19.8976,19.7613,19.7765,119600.0
2013-10-15 14:30:00,26.12,26.12,25.91,26.03,302200.0,19.7765,19.7765,19.6175,19.7083,302200.0
2013-10-15 15:00:00,26.03,26.11,26.02,26.08,234400.0,19.7083,19.7689,19.7008,19.7462,234400.0
2013-10-15 15:30:00,26.09,26.11,26.04,26.08,1234200.0,19.7538,19.7689,19.7159,19.7462,1234200.0
2013-10-16 09:30:00,26.3,26.42,26.21,26.34,119200.0,19.9128,20.0036,19.8446,19.943,119200.0
2013-10-16 10:00:00,26.33,26.38,26.18,26.2,116800.0,19.9355,19.9733,19.8219,19.837,116800.0
2013-10-16 10:30:00,26.2,26.21,26.12,26.2,118000.0,19.837,19.8446,19.7765,19.837,118000.0
2013-10-16 11:00:00,26.2,26.23,26.14,26.14,85800.0,19.837,19.8598,19.7916,19.7916,85800.0
2013-10-16 11:30:00,26.14,26.2,26.13,26.17,111200.0,19.7916,19.837,19.784,19.8143,111200.0
2013-10-16 12:00:00,26.17,26.19,26.11,26.12,171200.0,19.8143,19.8295,19.7689,19.7765,171200.0
2013-10-16 12:30:00,26.11,26.16,26.11,26.13,101600.0,19.7689,19.8068,19.7689,19.784,101600.0
2013-10-16 13:00:00,26.13,26.23,26.13,26.22,105400.0,19.784,19.8598,19.784,19.8522,105400.0
2013-10-16 13:30:00,26.22,26.32,26.2,26.27,105600.0,19.8522,19.9279,19.837,19.89,105600.0
2013-10-16 14:00:00,26.28,26.37,26.28,26.3,171000.0,19.8976,19.9658,19.8976,19.9128,171000.0
2013-10-16 14:30:00,26.31,26.34,26.3,26.32,154000.0,19.9203,19.943,19.9128,19.9279,154000.0
2013-10-16 15:00:00,26.32,26.34,26.29,26.32,329000.0,19.9279,19.943,19.9052,19.9279,329000.0
2013-10-16 15:30:00,26.32,26.43,26.3,26.35,659000.0,19.9279,20.0112,19.9128,19.9506,659000.0
2013-10-17 09:30:00,26.2,26.35,26.13,26.25,141400.0,19.837,19.9506,19.784,19.8749,141400.0
2013-10-17 10:00:00,26.25,26.29,26.2,26.29,119000.0,19.8749,19.9052,19.837,19.9052,119000.0
2013-10-17 10:30:00,26.29,26.39,26.29,26.35,116000.0,19.9052,19.9809,19.9052,19.9506,116000.0
2013-10-17 11:00:00,26.35,26.51,26.35,26.47,218600.0,19.9506,20.0718,19.9506,20.0415,218600.0
2013-10-17 11:30:00,26.48,26.49,26.45,26.47,98200.0,20.049,20.0566,20.0263,20.0415,98200.0
2013-10-17 12:00:00,26.47,26.58,26.47,26.52,232600.0,20.0415,20.1248,20.0415,20.0793,232600.0
2013-10-17 12:30:00,26.52,26.65,26.52,26.61,107200.0,20.0793,20.1778,20.0793,20.1475,107200.0
2013-10-17 13:00:00,26.61,26.61,26.55,26.6,661400.0,20.1475,20.1475,20.102,20.1399,661400.0
2013-10-17 13:30:00,26.6,26.6,26.42,26.44,117800.0,20.1399,20.1399,20.0036,20.0188,117800.0
2013-10-17 14:00:00,26.43,26.46,26.42,26.43,215800.0,20.0112,20.0339,20.0036,20.0112,215800.0
2013-10-17 14:30:00,26.43,26.45,26.36,26.42,466400.0,20.0112,20.0263,19.9582,20.0036,466400.0
2013-10-17 15:00:00,26.42,26.42,26.37,26.39,221600.0,20.0036,20.0036,19.9658,19.9809,221600.0
2013-10-17 15:30:00,26.4,26.46,26.38,26.43,385000.0,19.9885,20.0339,19.9733,20.0112,385000.0
2013-10-18 09:30:00,26.52,26.72,26.47,26.71,185600.0,20.0793,20.2308,20.0415,20.2232,185600.0
2013-10-18 10:00:00,26.72,26.73,26.52,26.57,276400.0,20.2308,20.2383,20.0793,20.1172,276400.0
2013-10-18 10:30:00,26.57,26.61,26.5,26.59,137600.0,20.1172,20.1475,20.0642,20.1323,137600.0
2013-10-18 11:00:00,26.6,26.6,26.5,26.57,123800.0,20.1399,20.1399,20.0642,20.1172,123800.0
2013-10-18 11:30:00,26.57,26.57,26.45,26.46,59000.0,20.1172,20.1172,20.0263,20.0339,59000.0
2013-10-18 12:00:00,26.47,26.52,26.46,26.5,67000.0,20.0415,20.0793,20.0339,20.0642,67000.0
2013-10-18 12:30:00,26.5,26.51,26.47,26.5,96800.0,20.0642,20.0718,20.0415,20.0642,96800.0
2013-10-18 13:00:00,26.49,26.5,26.44,26.49,79400.0,20.0566,20.0642,20.0188,20.0566,79400.0
2013-10-18 13:30:00,26.49,26.5,26.45,26.49,106000.0,20.0566,20.0642,20.0263,20.0566,106000.0
2013-10-18 14:00:00,26.49,26.5,26.44,26.49,90200.0,20.0566,20.0642,20.0188,20.0566,90200.0
2013-10-18 14:30:00,26.49,26.54,26.49,26.52,227200.0,20.0566,20.0945,20.0566,20.0793,227200.0
2013-10-18 15:00:00,26.53,26.54,26.5,26.51,117200.0,20.0869,20.0945,20.0642,20.0718,117200.0
2013-10-18 15:30:00,26.5,26.51,26.48,26.5,298600.0,20.0642,20.0718,20.049,20.0642,298600.0
2013-10-21 09:30:00,26.5,26.61,26.35,26.46,179200.0,20.0642,20.1475,19.9506,20.0339,179200.0
2013-10-21 10:00:00,26.45,26.51,26.43,26.47,58600.0,20.0263,20.0718,20.0112,20.0415,58600.0
2013-10-21 10:30:00,26.45,26.48,26.4,26.43,107400.0,20.0263,20.049,19.9885,20.0112,107400.0
2013-10-21 11:00:00,26.43,26.49,26.42,26.48,111600.0,20.0112,20.0566,20.0036,20.049,111600.0
2013-10-21 11:30:00,26.48,26.49,26.44,26.48,118200.0,20.049,20.0566,20.0188,20.049,118200.0
2013-10-21 12:00:00,26.49,26.52,26.48,26.5,90600.0,20.0566,20.0793,20.049,20.0642,90600.0
2013-10-21 12:30:00,26.5,26.51,26.46,26.5,75600.0,20.0642,20.0718,20.0339,20.0642,75600.0
2013-10-21 13:00:00,26.5,26.53,26.48,26.52,68400.0,20.0642,20.0869,20.049,20.0793,68400.0
2013-10-21 13:30:00,26.52,26.53,26.5,26.52,195800.0,20.0793,20.0869,20.0642,20.0793,195800.0
2013-10-21 14:00:00,26.51,26.56,26.47,26.53,235200.0,20.0718,20.1096,20.0415,20.0869,235200.0
2013-10-21 14:30:00,26.54,26.54,26.48,26.49,127400.0,20.0945,20.0945,20.049,20.0566,127400.0
2013-10-21 15:00:00,26.49,26.53,26.48,26.5,248400.0,20.0566,20.0869,20.049,20.0642,248400.0
2013-10-21 15:30:00,26.5,26.57,26.5,26.56,598000.0,20.0642,20.1172,20.0642,20.1096,598000.0
2013-10-22 09:30:00,26.74,26.88,26.67,26.83,121000.0,20.2459,20.3519,20.1929,20.314,121000.0
2013-10-22 10:00:00,26.82,26.92,26.79,26.84,180200.0,20.3065,20.3822,20.2838,20.3216,180200.0
2013-10-22 10:30:00,26.84,26.85,26.57,26.59,138800.0,20.3216,20.3292,20.1172,20.1323,138800.0
2013-10-22 11:00:00,26.59,26.72,26.59,26.65,90400.0,20.1323,20.2308,20.1323,20.1778,90400.0
2013-10-22 11:30:00,26.65,26.72,26.58,26.72,112200.0,20.1778,20.2308,20.1248,20.2308,112200.0
2013-10-22 12:00:00,26.72,26.73,26.61,26.62,47600.0,20.2308,20.2383,20.1475,20.155,47600.0
2013-10-22 12:30:00,26.61,26.65,26.61,26.65,42800.0,20.1475,20.1778,20.1475,20.1778,42800.0
2013-10-22 13:00:00,26.65,26.8,26.64,26.74,117000.0,20.1778,20.2913,20.1702,20.2459,117000.0
2013-10-22 13:30:00,26.74,26.82,26.72,26.82,85800.0,20.2459,20.3065,20.2308,20.3065,85800.0
2013-10-22 14:00:00,26.82,26.83,26.75,26.78,128000.0,20.3065,20.314,20.2535,20.2762,128000.0
2013-10-22 14:30:00,26.79,26.83,26.76,26.81,213200.0,20.2838,20.314,20.261,20.2989,213200.0
2013-10-22 15:00:00,26.81,26.92,26.8,26.89,341200.0,20.2989,20.3822,20.2913,20.3595,341200.0
2013-10-22 15:30:00,26.89,26.9,26.78,26.82,879000.0,20.3595,20.367,20.2762,20.3065,879000.0
2013-10-23 09:30:00,26.57,26.73,26.5,26.59,223400.0,20.2347,20.3566,20.1814,20.25,223400.0
2013-10-23 10:00:00,26.58,26.7,26.5,26.58,181400.0,20.2424,20.3337,20.1814,20.2424,181400.0
2013-10-23 10:30:00,26.58,26.67,26.55,26.59,172800.0,20.2424,20.3109,20.2195,20.25,172800.0
2013-10-23 11:00:00,26.58,26.67,26.55,26.57,88000.0,20.2424,20.3109,20.2195,20.2347,88000.0
2013-10-23 11:30:00,26.57,26.63,26.53,26.54,115800.0,20.2347,20.2804,20.2043,20.2119,115800.0
2013-10-23 12:00:00,26.54,26.55,26.46,26.47,91600.0,20.2119,20.2195,20.151,20.1586,91600.0
2013-10-23 12:30:00,26.48,26.5,26.45,26.49,57200.0,20.1662,20.1814,20.1434,20.1738,57200.0
2013-10-23 13:00:00,26.48,26.55,26.47,26.51,78600.0,20.1662,20.2195,20.1586,20.189,78600.0
2013-10-23 13:30:00,26.5,26.55,26.48,26.5,85200.0,20.1814,20.2195,20.1662,20.1814,85200.0
2013-10-23 14:00:00,26.52,26.54,26.49,26.51,84400.0,20.1967,20.2119,20.1738,20.189,84400.0
2013-10-23 14:30:00,26.52,26.55,26.49,26.52,223400.0,20.1967,20.2195,20.1738,20.1967,223400.0
2013-10-23 15:00:00,26.52,26.55,26.5,26.51,178200.0,20.1967,20.2195,20.1814,20.189,178200.0
2013-10-23 15:30:00,26.52,26.54,26.5,26.54,386800.0,20.1967,20.2119,20.1814,20.2119,386800.0
2013-10-24 09:30:00,26.52,26.65,26.48,26.5,86800.0,20.1967,20.2957,20.1662,20.1814,86800.0
2013-10-24 10:00:00,26.5,26.63,26.43,26.58,239000.0,20.1814,20.2804,20.1281,20.2424,239000.0
2013-10-24 10:30:00,26.59,26.65,26.55,26.64,98000.0,20.25,20.2957,20.2195,20.2881,98000.0
2013-10-24 11:00:00,26.63,26.74,26.6,26.6,291600.0,20.2804,20.3642,20.2576,20.2576,291600.0
2013-10-24 11:30:00,26.61,26.65,26.57,26.61,90800.0,20.2652,20.2957,20.2347,20.2652,90800.0
2013-10-24 12:00:00,26.61,26.72,26.58,26.68,205800.0,20.2652,20.349,20.2424,20.3185,205800.0
2013-10-24 12:30:00,26.68,26.7,26.64,26.67,110000.0,20.3185,20.3337,20.2881,20.3109,110000.0
2013-10-24 13:00:00,26.66,26.72,26.63,26.71,69800.0,20.3033,20.349,20.2804,20.3414,69800.0
2013-10-24 13:30:00,26.7,26.74,26.63,26.63,322400.0,20.3337,20.3642,20.2804,20.2804,322400.0
2013-10-24 14:00:00,26.63,26.75,26.63,26.75,111400.0,20.2804,20.3718,20.2804,20.3718,111400.0
2013-10-24 14:30:00,26.75,26.91,26.75,26.88,279600.0,20.3718,20.4937,20.3718,20.4708,279600.0
2013-10-24 15:00:00,26.88,26.88,26.8,26.85,487800.0,20.4708,20.4708,20.4099,20.448,487800.0
2013-10-24 15:30:00,26.85,26.88,26.81,26.85,859800.0,20.448,20.4708,20.4175,20.448,859800.0
2013-10-25 09:30:00,26.86,26.95,26.74,26.78,168200.0,20.4556,20.5241,20.3642,20.3947,168200.0
2013-10-25 10:00:00,26.8,26.83,26.61,26.61,105600.0,20.4099,20.4327,20.2652,20.2652,105600.0
2013-10-25 10:30:00,26.61,26.65,26.58,26.63,61800.0,20.2652,20.2957,20.2424,20.2804,61800.0
2013-10-25 11:00:00,26.62,26.66,26.58,26.64,48800.0,20.2728,20.3033,20.2424,20.2881,48800.0
2013-10-25 11:30:00,26.65,26.68,26.56,26.6,80600.0,20.2957,20.3185,20.2271,20.2576,80600.0
2013-10-25 12:00:00,26.59,26.63,26.57,26.62,59000.0,20.25,20.2804,20.2347,20.2728,59000.0
2013-10-25 12:30:00,26.61,26.72,26.59,26.7,68600.0,20.2652,20.349,20.25,20.3337,68600.0
2013-10-25 13:00:00,26.68,26.72,26.66,26.68,35600.0,20.3185,20.349,20.3033,20.3185,35600.0
2013-10-25 13:30:00,26.68,26.69,26.65,26.68,42400.0,20.3185,20.3261,20.2957,20.3185,42400.0
2013-10-25 14:00:00,26.68,26.74,26.68,26.74,48600.0,20.3185,20.3642,20.3185,20.3642,48600.0
2013-10-25 14:30:00,26.73,26.77,26.71,26.76,47600.0,20.3566,20.3871,20.3414,20.3794,47600.0
2013-10-25 15:00:00,26.75,26.76,26.71,26.72,93200.0,20.3718,20.3794,20.3414,20.349,93200.0
2013-10-25 15:30:00,26.72,26.78,26.7,26.76,518000.0,20.349,20.3947,20.3337,20.3794,518000.0
2013-10-28 09:30:00,26.71,26.74,26.55,26.55,125000.0,20.3414,20.3642,20.2195,20.2195,125000.0
2013-10-28 10:00:00,26.54,26.55,26.46,26.47,177400.0,20.2119,20.2195,20.151,20.1586,177400.0
2013-10-28 10:30:00,26.47,26.48,26.3,26.32,132400.0,20.1586,20.1662,20.0291,20.0444,132400.0
2013-10-28 11:00:00,26.31,26.38,26.27,26.36,149200.0,20.0367,20.09,20.0063,20.0748,149200.0
2013-10-28 11:30:00,26.36,26.4,26.28,26.35,93000.0,20.0748,20.1053,20.0139,20.0672,93000.0
2013-10-28 12:00:00,26.36,26.49,26.34,26.48,167400.0,20.0748,20.1738,20.0596,20.1662,167400.0
2013-10-28 12:30:00,26.48,26.62,26.48,26.58,89400.0,20.1662,20.2728,20.1662,20.2424,89400.0
2013-10-28 13:00:00,26.6,26.6,26.5,26.53,61800.0,20.2576,20.2576,20.1814,20.2043,61800.0
2013-10-28 13:30:00,26.54,26.63,26.54,26.63,150600.0,20.2119,20.2804,20.2119,20.2804,150600.0
2013-10-28 14:00:00,26.62,26.64,26.57,26.6,93600.0,20.2728,20.2881,20.2347,20.2576,93600.0
2013-10-28 14:30:00,26.61,26.64,26.58,26.6,137800.0,20.2652,20.2881,20.2424,20.2576,137800.0
2013-10-28 15:00:00,26.6,26.66,26.58,26.63,162400.0,20.2576,20.3033,20.2424,20.2804,162400.0
2013-10-28 15:30:00,26.63,26.64,26.53,26.61,331400.0,20.2804,20.2881,20.2043,20.2652,331400.0
2013-10-29 09:30:00,26.66,26.8,26.58,26.58,236600.0,20.3033,20.4099,20.2424,20.2424,236600.0
2013-10-29 10:00:00,26.59,26.67,26.56,26.59,104000.0,20.25,20.3109,20.2271,20.25,104000.0
2013-10-29 10:30:00,26.61,26.64,26.45,26.49,139200.0,20.2652,20.2881,20.1434,20.1738,139200.0
2013-10-29 11:00:00,26.49,26.52,26.46,26.52,66600.0,20.1738,20.1967,20.151,20.1967,66600.0
2013-10-29 11:30:00,26.53,26.54,26.47,26.5,110600.0,20.2043,20.2119,20.1586,20.1814,110600.0
2013-10-29 12:00:00,26.51,26.6,26.48,26.58,109200.0,20.189,20.2576,20.1662,20.2424,109200.0
2013-10-29 12:30:00,26.59,26.61,26.56,26.59,89000.0,20.25,20.2652,20.2271,20.25,89000.0
2013-10-29 13:00:00,26.59,26.59,26.52,26.55,63400.0,20.25,20.25,20.1967,20.2195,63400.0
2013-10-29 13:30:00,26.56,26.57,26.51,26.53,99400.0,20.2271,20.2347,20.189,20.2043,99400.0
2013-10-29 14:00:00,26.52,26.56,26.48,26.54,141600.0,20.1967,20.2271,20.1662,20.2119,141600.0
2013-10-29 14:30:00,26.53,26.56,26.51,26.52,184200.0,20.2043,20.2271,20.189,20.1967,184200.0
2013-10-29 15:00:00,26.52,26.53,26.5,26.5,177800.0,20.1967,20.2043,20.1814,20.1814,177800.0
2013-10-29 15:30:00,26.52,26.55,26.5,26.54,428800.0,20.1967,20.2195,20.1814,20.2119,428800.0
2013-10-30 09:30:00,26.58,26.91,26.53,26.86,262400.0,20.2424,20.4937,20.2043,20.4556,262400.0
2013-10-30 10:00:00,26.86,26.86,26.63,26.72,236400.0,20.4556,20.4556,20.2804,20.349,236400.0
2013-10-30 10:30:00,26.73,26.8,26.68,26.78,114400.0,20.3566,20.4099,20.3185,20.3947,114400.0
2013-10-30 11:00:00,26.78,26.84,26.67,26.68,92600.0,20.3947,20.4404,20.3109,20.3185,92600.0
2013-10-30 11:30:00,26.68,26.7,26.54,26.58,311000.0,20.3185,20.3337,20.2119,20.2424,311000.0
2013-10-30 12:00:00,26.57,26.72,26.56,26.65,87600.0,20.2347,20.349,20.2271,20.2957,87600.0
2013-10-30 12:30:00,26.65,26.77,26.65,26.75,58800.0,20.2957,20.3871,20.2957,20.3718,58800.0
2013-10-30 13:00:00,26.75,26.75,26.64,26.65,61400.0,20.3718,20.3718,20.2881,20.2957,61400.0
2013-10-30 13:30:00,26.65,26.65,26.54,26.54,63200.0,20.2957,20.2957,20.2119,20.2119,63200.0
2013-10-30 14:00:00,26.55,26.61,26.4,26.45,111200.0,20.2195,20.2652,20.1053,20.1434,111200.0
2013-10-30 14:30:00,26.45,26.56,26.41,26.56,164800.0,20.1434,20.2271,20.1129,20.2271,164800.0
2013-10-30 15:00:00,26.54,26.58,26.49,26.52,217600.0,20.2119,20.2424,20.1738,20.1967,217600.0
2013-10-30 15:30:00,26.52,26.68,26.52,26.59,305200.0,20.1967,20.3185,20.1967,20.25,305200.0
2013-10-31 09:30:00,26.55,26.61,26.09,26.18,269400.0,20.2195,20.2652,19.8692,19.9377,269400.0
2013-10-31 10:00:00,26.17,26.3,26.09,26.27,246000.0,19.9301,20.0291,19.8692,20.0063,246000.0
2013-10-31 10:30:00,26.27,26.39,26.18,26.31,137200.0,20.0063,20.0977,19.9377,20.0367,137200.0
2013-10-31 11:00:00,26.32,26.34,26.24,26.31,173200.0,20.0444,20.0596,19.9834,20.0367,173200.0
2013-10-31 11:30:00,26.31,26.35,26.31,26.32,71800.0,20.0367,20.0672,20.0367,20.0444,71800.0
2013-10-31 12:00:00,26.32,26.35,26.27,26.33,143200.0,20.0444,20.0672,20.0063,20.052,143200.0
2013-10-31 12:30:00,26.33,26.38,26.33,26.36,132600.0,20.052,20.09,20.052,20.0748,132600.0
2013-10-31 13:00:00,26.37,26.43,26.35,26.42,52600.0,20.0824,20.1281,20.0672,20.1205,52600.0
2013-10-31 13:30:00,26.43,26.48,26.38,26.4,61000.0,20.1281,20.1662,20.09,20.1053,61000.0
2013-10-31 14:00:00,26.4,26.49,26.38,26.47,103600.0,20.1053,20.1738,20.09,20.1586,103600.0
2013-10-31 14:30:00,26.47,26.48,26.39,26.4,62000.0,20.1586,20.1662,20.0977,20.1053,62000.0
2013-10-31 15:00:00,26.38,26.41,26.34,26.36,91200.0,20.09,20.1129,20.0596,20.0748,91200.0
2013-10-31 15:30:00,26.34,26.37,26.22,26.23,614800.0,20.0596,20.0824,19.9682,19.9758,614800.0
2013-11-01 09:30:00,26.24,26.53,26.22,26.3,188000.0,19.9834,20.2043,19.9682,20.0291,188000.0
2013-11-01 10:00:00,26.3,26.39,26.11,26.15,128200.0,20.0291,20.0977,19.8844,19.9149,128200.0
2013-11-01 10:30:00,26.14,26.18,26.07,26.11,193400.0,19.9073,19.9377,19.854,19.8844,193400.0
2013-11-01 11:00:00,26.11,26.11,26.01,26.05,192000.0,19.8844,19.8844,19.8083,19.8387,192000.0
2013-11-01 11:30:00,26.05,26.07,25.89,25.89,191200.0,19.8387,19.854,19.7169,19.7169,191200.0
2013-11-01 12:00:00,25.89,25.98,25.85,25.97,228200.0,19.7169,19.7854,19.6864,19.7778,228200.0
2013-11-01 12:30:00,25.97,26.05,25.95,26.0,123800.0,19.7778,19.8387,19.7626,19.8007,123800.0
2013-11-01 13:00:00,26.0,26.0,25.88,25.92,171200.0,19.8007,19.8007,19.7093,19.7397,171200.0
2013-11-01 13:30:00,25.92,26.01,25.9,25.98,232200.0,19.7397,19.8083,19.7245,19.7854,232200.0
2013-11-01 14:00:00,25.98,26.0,25.97,25.98,165800.0,19.7854,19.8007,19.7778,19.7854,165800.0
2013-11-01 14:30:00,25.98,26.01,25.96,25.98,305200.0,19.7854,19.8083,19.7702,19.7854,305200.0
2013-11-01 15:00:00,25.98,26.06,25.98,26.05,549200.0,19.7854,19.8463,19.7854,19.8387,549200.0
2013-11-01 15:30:00,26.04,26.05,25.97,25.98,531400.0,19.8311,19.8387,19.7778,19.7854,531400.0
2013-11-04 09:30:00,26.02,26.32,26.0,26.02,168600.0,19.8159,20.0444,19.8007,19.8159,168600.0
2013-11-04 10:00:00,26.02,26.04,25.96,26.0,210200.0,19.8159,19.8311,19.7702,19.8007,210200.0
2013-11-04 10:30:00,26.0,26.11,25.98,26.08,268200.0,19.8007,19.8844,19.7854,19.8616,268200.0
2013-11-04 11:00:00,26.06,26.07,25.97,25.98,127400.0,19.8463,19.854,19.7778,19.7854,127400.0
2013-11-04 11:30:00,25.98,26.21,25.98,26.18,120600.0,19.7854,19.9606,19.7854,19.9377,120600.0
2013-11-04 12:00:00,26.18,26.23,26.17,26.19,150800.0,19.9377,19.9758,19.9301,19.9453,150800.0
2013-11-04 12:30:00,26.18,26.21,26.17,26.18,103600.0,19.9377,19.9606,19.9301,19.9377,103600.0
2013-11-04 13:00:00,26.17,26.27,26.17,26.27,139000.0,19.9301,20.0063,19.9301,20.0063,139000.0
2013-11-04 13:30:00,26.27,26.31,26.26,26.3,106000.0,20.0063,20.0367,19.9987,20.0291,106000.0
2013-11-04 14:00:00,26.3,26.35,26.29,26.3,123400.0,20.0291,20.0672,20.0215,20.0291,123400.0
2013-11-04 14:30:00,26.31,26.38,26.29,26.36,177400.0,20.0367,20.09,20.0215,20.0748,177400.0
2013-11-04 15:00:00,26.36,26.46,26.36,26.46,181400.0,20.0748,20.151,20.0748,20.151,181400.0
2013-11-04 15:30:00,26.46,26.67,26.46,26.56,780000.0,20.151,20.3109,20.151,20.2271,780000.0
2013-11-05 09:30:00,26.5,26.57,26.32,26.33,129800.0,20.1814,20.2347,20.0444,20.052,129800.0
2013-11-05 10:00:00,26.32,26.57,26.31,26.54,188600.0,20.0444,20.2347,20.0367,20.2119,188600.0
2013-11-05 10:30:00,26.54,26.66,26.49,26.61,120600.0,20.2119,20.3033,20.1738,20.2652,120600.0
2013-11-05 11:00:00,26.61,26.68,26.55,26.66,238600.0,20.2652,20.3185,20.2195,20.3033,238600.0
2013-11-05 11:30:00,26.66,26.82,26.66,26.77,168000.0,20.3033,20.4251,20.3033,20.3871,168000.0
2013-11-05 12:00:00,26.76,26.88,26.75,26.88,85200.0,20.3794,20.4708,20.3718,20.4708,85200.0
2013-11-05 12:30:00,26.88,26.96,26.85,26.95,170200.0,20.4708,20.5318,20.448,20.5241,170200.0
2013-11-05 13:00:00,26.95,27.09,26.92,26.93,232000.0,20.5241,20.6308,20.5013,20.5089,232000.0
2013-11-05 13:30:00,26.93,26.97,26.83,26.83,118000.0,20.5089,20.5394,20.4327,20.4327,118000.0
2013-11-05 14:00:00,26.83,26.86,26.8,26.83,91600.0,20.4327,20.4556,20.4099,20.4327,91600.0
2013-11-05 14:30:00,26.83,26.85,26.74,26.75,100200.0,20.4327,20.448,20.3642,20.3718,100200.0
2013-11-05 15:00:00,26.75,26.81,26.73,26.81,252400.0,20.3718,20.4175,20.3566,20.4175,252400.0
2013-11-05 15:30:00,26.81,26.86,26.78,26.8,325800.0,20.4175,20.4556,20.3947,20.4099,325800.0
2013-11-06 09:30:00,26.85,26.85,26.56,26.68,73400.0,20.448,20.448,20.2271,20.3185,73400.0
2013-11-06 10:00:00,26.67,26.68,26.51,26.51,112400.0,20.3109,20.3185,20.189,20.189,112400.0
2013-11-06 10:30:00,26.5,26.5,26.38,26.46,161000.0,20.1814,20.1814,20.09,20.151,161000.0
2013-11-06 11:00:00,26.46,26.56,26.43,26.53,138400.0,20.151,20.2271,20.1281,20.2043,138400.0
2013-11-06 11:30:00,26.54,26.56,26.49,26.5,176600.0,20.2119,20.2271,20.1738,20.1814,176600.0
2013-11-06 12:00:00,26.5,26.55,26.5,26.52,137200.0,20.1814,20.2195,20.1814,20.1967,137200.0
2013-11-06 12:30:00,26.55,26.61,26.54,26.61,74000.0,20.2195,20.2652,20.2119,20.2652,74000.0
2013-11-06 13:00:00,26.61,26.65,26.58,26.63,80800.0,20.2652,20.2957,20.2424,20.2804,80800.0
2013-11-06 13:30:00,26.64,26.68,26.63,26.66,66200.0,20.2881,20.3185,20.2804,20.3033,66200.0
2013-11-06 14:00:00,26.67,26.67,26.57,26.61,93600.0,20.3109,20.3109,20.2347,20.2652,93600.0
2013-11-06 14:30:00,26.61,26.68,26.61,26.66,120600.0,20.2652,20.3185,20.2652,20.3033,120600.0
2013-11-06 15:00:00,26.67,26.68,26.64,26.64,84000.0,20.3109,20.3185,20.2881,20.2881,84000.0
2013-11-06 15:30:00,26.65,26.69,26.63,26.68,298800.0,20.2957,20.3261,20.2804,20.3185,298800.0
2013-11-07 09:30:00,27.09,27.25,26.99,27.03,444600.0,20.6308,20.7526,20.5546,20.5851,444600.0
2013-11-07 10:00:00,27.03,27.05,26.76,26.77,279800.0,20.5851,20.6003,20.3794,20.3871,279800.0
2013-11-07 10:30:00,26.77,26.81,26.65,26.66,260200.0,20.3871,20.4175,20.2957,20.3033,260200.0
2013-11-07 11:00:00,26.66,26.69,26.53,26.62,149000.0,20.3033,20.3261,20.2043,20.2728,149000.0
2013-11-07 11:30:00,26.61,26.7,26.6,26.68,117200.0,20.2652,20.3337,20.2576,20.3185,117200.0
2013-11-07 12:00:00,26.68,26.83,26.68,26.8,251000.0,20.3185,20.4327,20.3185,20.4099,251000.0
2013-11-07 12:30:00,26.8,26.81,26.7,26.75,140600.0,20.4099,20.4175,20.3337,20.3718,140600.0
2013-11-07 13:00:00,26.74,26.76,26.56,26.57,94800.0,20.3642,20.3794,20.2271,20.2347,94800.0
2013-11-07 13:30:00,26.57,26.6,26.49,26.49,115600.0,20.2347,20.2576,20.1738,20.1738,115600.0
2013-11-07 14:00:00,26.5,26.5,26.42,26.43,115200.0,20.1814,20.1814,20.1205,20.1281,115200.0
2013-11-07 14:30:00,26.43,26.55,26.41,26.53,197400.0,20.1281,20.2195,20.1129,20.2043,197400.0
2013-11-07 15:00:00,26.53,26.55,26.43,26.43,225200.0,20.2043,20.2195,20.1281,20.1281,225200.0
2013-11-07 15:30:00,26.43,26.46,26.38,26.42,548400.0,20.1281,20.151,20.09,20.1205,548400.0
2013-11-08 09:30:00,26.38,26.7,26.36,26.52,99800.0,20.09,20.3337,20.0748,20.1967,99800.0
2013-11-08 10:00:00,26.53,26.64,26.48,26.61,128600.0,20.2043,20.2881,20.1662,20.2652,128600.0
2013-11-08 10:30:00,26.63,26.68,26.6,26.67,91400.0,20.2804,20.3185,20.2576,20.3109,91400.0
2013-11-08 11:00:00,26.67,26.85,26.67,26.78,166000.0,20.3109,20.448,20.3109,20.3947,166000.0
2013-11-08 11:30:00,26.78,26.84,26.73,26.81,106400.0,20.3947,20.4404,20.3566,20.4175,106400.0
2013-11-08 12:00:00,26.8,26.84,26.77,26.78,61800.0,20.4099,20.4404,20.3871,20.3947,61800.0
2013-11-08 12:30:00,26.78,26.82,26.76,26.79,80800.0,20.3947,20.4251,20.3794,20.4023,80800.0
2013-11-08 13:00:00,26.79,26.84,26.74,26.84,110600.0,20.4023,20.4404,20.3642,20.4404,110600.0
2013-11-08 13:30:00,26.84,26.86,26.82,26.83,94400.0,20.4404,20.4556,20.4251,20.4327,94400.0
2013-11-08 14:00:00,26.83,26.89,26.82,26.88,114200.0,20.4327,20.4784,20.4251,20.4708,114200.0
2013-11-08 14:30:00,26.88,26.91,26.86,26.89,105400.0,20.4708,20.4937,20.4556,20.4784,105400.0
2013-11-08 15:00:00,26.89,26.9,26.82,26.88,117000.0,20.4784,20.4861,20.4251,20.4708,117000.0
2013-11-08 15:30:00,26.88,26.98,26.88,26.98,378200.0,20.4708,20.547,20.4708,20.547,378200.0
2013-11-11 09:30:00,27.0,27.18,26.89,27.15,75600.0,20.5622,20.6993,20.4784,20.6765,75600.0
2013-11-11 10:00:00,27.16,27.34,27.13,27.16,407600.0,20.6841,20.8211,20.6612,20.6841,407600.0
2013-11-11 10:30:00,27.15,27.3,27.14,27.29,128600.0,20.6765,20.7907,20.6688,20.7831,128600.0
2013-11-11 11:00:00,27.28,27.34,27.22,27.33,96600.0,20.7755,20.8211,20.7298,20.8135,96600.0
2013-11-11 11:30:00,27.33,27.36,27.32,27.33,153800.0,20.8135,20.8364,20.8059,20.8135,153800.0
2013-11-11 12:00:00,27.33,27.43,27.33,27.4,222400.0,20.8135,20.8897,20.8135,20.8668,222400.0
2013-11-11 12:30:00,27.39,27.44,27.37,27.41,129000.0,20.8592,20.8973,20.844,20.8745,129000.0
2013-11-11 13:00:00,27.42,27.5,27.41,27.49,170200.0,20.8821,20.943,20.8745,20.9354,170200.0
2013-11-11 13:30:00,27.5,27.58,27.47,27.58,159000.0,20.943,21.0039,20.9202,21.0039,159000.0
2013-11-11 14:00:00,27.58,27.7,27.58,27.62,363400.0,21.0039,21.0953,21.0039,21.0344,363400.0
2013-11-11 14:30:00,27.62,27.72,27.57,27.68,232600.0,21.0344,21.1105,20.9963,21.0801,232600.0
2013-11-11 15:00:00,27.68,27.68,27.6,27.63,340000.0,21.0801,21.0801,21.0192,21.042,340000.0
2013-11-11 15:30:00,27.63,27.63,27.5,27.53,562400.0,21.042,21.042,20.943,20.9658,562400.0
2013-11-12 09:30:00,27.46,27.6,27.45,27.6,129800.0,20.9125,21.0192,20.9049,21.0192,129800.0
2013-11-12 10:00:00,27.57,27.68,27.48,27.68,114400.0,20.9963,21.0801,20.9278,21.0801,114400.0
2013-11-12 10:30:00,27.68,27.68,27.52,27.58,95800.0,21.0801,21.0801,20.9582,21.0039,95800.0
2013-11-12 11:00:00,27.59,27.61,27.47,27.58,113000.0,21.0115,21.0268,20.9202,21.0039,113000.0
2013-11-12 11:30:00,27.59,27.65,27.5,27.55,94000.0,21.0115,21.0572,20.943,20.9811,94000.0
2013-11-12 12:00:00,27.55,27.6,27.5,27.55,321400.0,20.9811,21.0192,20.943,20.9811,321400.0
2013-11-12 12:30:00,27.56,27.61,27.53,27.58,99000.0,20.9887,21.0268,20.9658,21.0039,99000.0
2013-11-12 13:00:00,27.58,27.65,27.55,27.56,83600.0,21.0039,21.0572,20.9811,20.9887,83600.0
2013-11-12 13:30:00,27.56,27.6,27.54,27.56,98600.0,20.9887,21.0192,20.9735,20.9887,98600.0
2013-11-12 14:00:00,27.56,27.59,27.5,27.5,191600.0,20.9887,21.0115,20.943,20.943,191600.0
2013-11-12 14:30:00,27.5,27.59,27.49,27.57,133800.0,20.943,21.0115,20.9354,20.9963,133800.0
2013-11-12 15:00:00,27.57,27.6,27.53,27.53,126400.0,20.9963,21.0192,20.9658,20.9658,126400.0
2013-11-12 15:30:00,27.53,27.63,27.53,27.62,335400.0,20.9658,21.042,20.9658,21.0344,335400.0
2013-11-13 09:30:00,27.55,27.9,27.5,27.86,205600.0,20.9811,21.2476,20.943,21.2172,205600.0
2013-11-13 10:00:00,27.88,28.03,27.84,27.97,195400.0,21.2324,21.3466,21.2019,21.3009,195400.0
2013-11-13 10:30:00,27.97,28.0,27.86,27.86,211200.0,21.3009,21.3238,21.2172,21.2172,211200.0
2013-11-13 11:00:00,27.86,27.86,27.68,27.72,140000.0,21.2172,21.2172,21.0801,21.1105,140000.0
2013-11-13 11:30:00,27.72,27.82,27.67,27.71,112000.0,21.1105,21.1867,21.0725,21.1029,112000.0
2013-11-13 12:00:00,27.72,27.75,27.61,27.75,183200.0,21.1105,21.1334,21.0268,21.1334,183200.0
2013-11-13 12:30:00,27.75,27.89,27.75,27.88,233200.0,21.1334,21.24,21.1334,21.2324,233200.0
2013-11-13 13:00:00,27.87,27.92,27.82,27.92,83800.0,21.2248,21.2629,21.1867,21.2629,83800.0
2013-11-13 13:30:00,27.92,27.95,27.88,27.88,90200.0,21.2629,21.2857,21.2324,21.2324,90200.0
2013-11-13 14:00:00,27.88,27.93,27.86,27.87,100200.0,21.2324,21.2705,21.2172,21.2248,100200.0
2013-11-13 14:30:00,27.88,27.9,27.86,27.87,81200.0,21.2324,21.2476,21.2172,21.2248,81200.0
2013-11-13 15:00:00,27.87,27.91,27.86,27.88,135400.0,21.2248,21.2552,21.2172,21.2324,135400.0
2013-11-13 15:30:00,27.88,27.98,27.86,27.97,298200.0,21.2324,21.3085,21.2172,21.3009,298200.0
2013-11-14 09:30:00,27.92,27.98,27.73,27.86,138600.0,21.2629,21.3085,21.1182,21.2172,138600.0
2013-11-14 10:00:00,27.86,27.95,27.76,27.81,285200.0,21.2172,21.2857,21.141,21.1791,285200.0
2013-11-14 10:30:00,27.81,27.91,27.81,27.84,102200.0,21.1791,21.2552,21.1791,21.2019,102200.0
2013-11-14 11:00:00,27.85,27.92,27.83,27.86,48400.0,21.2095,21.2629,21.1943,21.2172,48400.0
2013-11-14 11:30:00,27.88,27.9,27.85,27.85,70800.0,21.2324,21.2476,21.2095,21.2095,70800.0
2013-11-14 12:00:00,27.85,27.92,27.84,27.91,90000.0,21.2095,21.2629,21.2019,21.2552,90000.0
2013-11-14 12:30:00,27.9,28.04,27.9,28.0,71600.0,21.2476,21.3542,21.2476,21.3238,71600.0
2013-11-14 13:00:00,28.0,28.04,27.98,27.98,63800.0,21.3238,21.3542,21.3085,21.3085,63800.0
2013-11-14 13:30:00,27.99,28.08,27.99,28.06,82800.0,21.3162,21.3847,21.3162,21.3695,82800.0
2013-11-14 14:00:00,28.06,28.13,28.03,28.11,100000.0,21.3695,21.4228,21.3466,21.4076,100000.0
2013-11-14 14:30:00,28.11,28.15,28.1,28.13,117600.0,21.4076,21.438,21.3999,21.4228,117600.0
2013-11-14 15:00:00,28.13,28.15,28.11,28.11,146400.0,21.4228,21.438,21.4076,21.4076,146400.0
2013-11-14 15:30:00,28.11,28.15,28.1,28.1,349000.0,21.4076,21.438,21.3999,21.3999,349000.0
2013-11-15 09:30:00,28.18,28.18,28.02,28.14,74800.0,21.4609,21.4609,21.339,21.4304,74800.0
2013-11-15 10:00:00,28.15,28.23,28.14,28.16,103000.0,21.438,21.4989,21.4304,21.4456,103000.0
2013-11-15 10:30:00,28.17,28.22,28.15,28.19,65600.0,21.4532,21.4913,21.438,21.4685,65600.0
2013-11-15 11:00:00,28.19,28.3,28.18,28.29,104800.0,21.4685,21.5522,21.4609,21.5446,104800.0
2013-11-15 11:30:00,28.29,28.35,28.28,28.28,117400.0,21.5446,21.5903,21.537,21.537,117400.0
2013-11-15 12:00:00,28.28,28.38,28.28,28.34,95800.0,21.537,21.6132,21.537,21.5827,95800.0
2013-11-15 12:30:00,28.34,28.36,28.31,28.31,72400.0,21.5827,21.5979,21.5599,21.5599,72400.0
2013-11-15 13:00:00,28.31,28.32,28.26,28.27,116600.0,21.5599,21.5675,21.5218,21.5294,116600.0
2013-11-15 13:30:00,28.27,28.31,28.25,28.31,129600.0,21.5294,21.5599,21.5142,21.5599,129600.0
2013-11-15 14:00:00,28.31,28.34,28.3,28.31,134800.0,21.5599,21.5827,21.5522,21.5599,134800.0
2013-11-15 14:30:00,28.3,28.3,28.24,28.26,107600.0,21.5522,21.5522,21.5066,21.5218,107600.0
2013-11-15 15:00:00,28.26,28.33,28.26,28.31,213800.0,21.5218,21.5751,21.5218,21.5599,213800.0
2013-11-15 15:30:00,28.32,28.36,28.28,28.36,398400.0,21.5675,21.5979,21.537,21.5979,398400.0
2013-11-18 09:30:00,28.46,28.48,28.23,28.23,70000.0,21.6741,21.6893,21.4989,21.4989,70000.0
2013-11-18 10:00:00,28.23,28.38,28.2,28.27,123400.0,21.4989,21.6132,21.4761,21.5294,123400.0
2013-11-18 10:30:00,28.27,28.3,28.23,28.29,61800.0,21.5294,21.5522,21.4989,21.5446,61800.0
2013-11-18 11:00:00,28.29,28.33,28.25,28.3,40600.0,21.5446,21.5751,21.5142,21.5522,40600.0
2013-11-18 11:30:00,28.3,28.31,28.24,28.25,63800.0,21.5522,21.5599,21.5066,21.5142,63800.0
2013-11-18 12:00:00,28.25,28.25,28.2,28.24,55400.0,21.5142,21.5142,21.4761,21.5066,55400.0
2013-11-18 12:30:00,28.24,28.25,28.14,28.14,66600.0,21.5066,21.5142,21.4304,21.4304,66600.0
2013-11-18 13:00:00,28.14,28.2,28.11,28.2,67000.0,21.4304,21.4761,21.4076,21.4761,67000.0
2013-11-18 13:30:00,28.2,28.21,28.18,28.18,96200.0,21.4761,21.4837,21.4609,21.4609,96200.0
2013-11-18 14:00:00,28.18,28.23,28.18,28.23,63800.0,21.4609,21.4989,21.4609,21.4989,63800.0
2013-11-18 14:30:00,28.23,28.23,28.13,28.15,70600.0,21.4989,21.4989,21.4228,21.438,70600.0
2013-11-18 15:00:00,28.15,28.16,28.02,28.11,235200.0,21.438,21.4456,21.339,21.4076,235200.0
2013-11-18 15:30:00,28.11,28.15,28.05,28.13,243000.0,21.4076,21.438,21.3619,21.4228,243000.0
2013-11-19 09:30:00,28.07,28.14,27.88,28.07,368200.0,21.3771,21.4304,21.2324,21.3771,368200.0
2013-11-19 10:00:00,28.08,28.12,27.99,28.05,330600.0,21.3847,21.4152,21.3162,21.3619,330600.0
2013-11-19 10:30:00,28.06,28.1,28.04,28.09,435600.0,21.3695,21.3999,21.3542,21.3923,435600.0
2013-11-19 11:00:00,28.09,28.09,27.99,28.06,354600.0,21.3923,21.3923,21.3162,21.3695,354600.0
2013-11-19 11:30:00,28.06,28.14,28.02,28.12,257400.0,21.3695,21.4304,21.339,21.4152,257400.0
2013-11-19 12:00:00,28.11,28.13,28.03,28.06,237400.0,21.4076,21.4228,21.3466,21.3695,237400.0
2013-11-19 12:30:00,28.06,28.1,28.05,28.05,155000.0,21.3695,21.3999,21.3619,21.3619,155000.0
2013-11-19 13:00:00,28.04,28.06,27.93,27.93,135600.0,21.3542,21.3695,21.2705,21.2705,135600.0
2013-11-19 13:30:00,27.93,27.98,27.88,27.88,415600.0,21.2705,21.3085,21.2324,21.2324,415600.0
2013-11-19 14:00:00,27.88,27.94,27.8,27.8,356400.0,21.2324,21.2781,21.1715,21.1715,356400.0
2013-11-19 14:30:00,27.8,27.85,27.74,27.81,387400.0,21.1715,21.2095,21.1258,21.1791,387400.0
2013-11-19 15:00:00,27.81,27.93,27.8,27.83,344800.0,21.1791,21.2705,21.1715,21.1943,344800.0
2013-11-19 15:30:00,27.83,27.9,27.81,27.83,811200.0,21.1943,21.2476,21.1791,21.1943,811200.0
2013-11-20 09:30:00,27.91,28.06,27.88,28.02,279600.0,21.2552,21.3695,21.2324,21.339,279600.0
2013-11-20 10:00:00,28.02,28.08,27.96,28.0,189200.0,21.339,21.3847,21.2933,21.3238,189200.0
2013-11-20 10:30:00,28.0,28.09,27.96,27.98,248000.0,21.3238,21.3923,21.2933,21.3085,248000.0
2013-11-20 11:00:00,27.98,27.98,27.63,27.65,338400.0,21.3085,21.3085,21.042,21.0572,338400.0
2013-11-20 11:30:00,27.63,27.88,27.61,27.88,435200.0,21.042,21.2324,21.0268,21.2324,435200.0
2013-11-20 12:00:00,27.88,27.93,27.86,27.93,152200.0,21.2324,21.2705,21.2172,21.2705,152200.0
2013-11-20 12:30:00,27.93,28.04,27.83,27.86,220800.0,21.2705,21.3542,21.1943,21.2172,220800.0
2013-11-20 13:00:00,27.86,27.95,27.83,27.95,143000.0,21.2172,21.2857,21.1943,21.2857,143000.0
2013-11-20 13:30:00,27.95,27.98,27.89,27.9,195200.0,21.2857,21.3085,21.24,21.2476,195200.0
2013-11-20 14:00:00,27.91,27.92,27.72,27.9,182600.0,21.2552,21.2629,21.1105,21.2476,182600.0
2013-11-20 14:30:00,27.9,27.98,27.75,27.83,269200.0,21.2476,21.3085,21.1334,21.1943,269200.0
2013-11-20 15:00:00,27.83,27.86,27.72,27.77,539800.0,21.1943,21.2172,21.1105,21.1486,539800.0
2013-11-20 15:30:00,27.76,27.84,27.67,27.76,694000.0,21.141,21.2019,21.0725,21.141,694000.0
2013-11-21 09:30:00,29.39,29.54,29.06,29.29,2390600.0,22.3824,22.4966,22.131,22.3062,2390600.0
2013-11-21 10:00:00,29.29,29.45,29.21,29.45,1285800.0,22.3062,22.428,22.2453,22.428,1285800.0
2013-11-21 10:30:00,29.44,29.63,29.4,29.5,901600.0,22.4204,22.5651,22.39,22.4661,901600.0
2013-11-21 11:00:00,29.51,29.56,29.46,29.5,358400.0,22.4737,22.5118,22.4357,22.4661,358400.0
2013-11-21 11:30:00,29.5,29.57,29.48,29.56,331600.0,22.4661,22.5194,22.4509,22.5118,331600.0
2013-11-21 12:00:00,29.56,29.8,29.56,29.68,615400.0,22.5118,22.6946,22.5118,22.6032,615400.0
2013-11-21 12:30:00,29.68,29.89,29.66,29.76,475600.0,22.6032,22.7631,22.588,22.6641,475600.0
2013-11-21 13:00:00,29.77,29.84,29.77,29.82,381600.0,22.6717,22.7251,22.6717,22.7098,381600.0
2013-11-21 13:30:00,29.83,30.04,29.8,29.99,606600.0,22.7174,22.8774,22.6946,22.8393,606600.0
2013-11-21 14:00:00,29.99,30.0,29.82,29.89,657200.0,22.8393,22.8469,22.7098,22.7631,657200.0
2013-11-21 14:30:00,29.9,29.97,29.9,29.95,483800.0,22.7707,22.8241,22.7707,22.8088,483800.0
2013-11-21 15:00:00,29.95,29.97,29.84,29.88,606000.0,22.8088,22.8241,22.7251,22.7555,606000.0
2013-11-21 15:30:00,29.88,29.92,29.8,29.89,1924200.0,22.7555,22.786,22.6946,22.7631,1924200.0
2013-11-22 09:30:00,29.89,29.97,29.67,29.68,253200.0,22.7631,22.8241,22.5956,22.6032,253200.0
2013-11-22 10:00:00,29.68,29.75,29.57,29.61,213200.0,22.6032,22.6565,22.5194,22.5499,213200.0
2013-11-22 10:30:00,29.6,29.66,29.5,29.52,177600.0,22.5423,22.588,22.4661,22.4814,177600.0
2013-11-22 11:00:00,29.52,29.63,29.5,29.57,146000.0,22.4814,22.5651,22.4661,22.5194,146000.0
2013-11-22 11:30:00,29.57,29.58,29.46,29.5,126200.0,22.5194,22.527,22.4357,22.4661,126200.0
2013-11-22 12:00:00,29.49,29.52,29.43,29.49,97600.0,22.4585,22.4814,22.4128,22.4585,97600.0
2013-11-22 12:30:00,29.49,29.52,29.49,29.5,121600.0,22.4585,22.4814,22.4585,22.4661,121600.0
2013-11-22 13:00:00,29.5,29.51,29.46,29.46,137200.0,22.4661,22.4737,22.4357,22.4357,137200.0
2013-11-22 13:30:00,29.46,29.46,29.39,29.42,114800.0,22.4357,22.4357,22.3824,22.4052,114800.0
2013-11-22 14:00:00,29.42,29.45,29.4,29.45,161600.0,22.4052,22.428,22.39,22.428,161600.0
2013-11-22 14:30:00,29.45,29.47,29.43,29.46,161400.0,22.428,22.4433,22.4128,22.4357,161400.0
2013-11-22 15:00:00,29.46,29.48,29.42,29.47,210000.0,22.4357,22.4509,22.4052,22.4433,210000.0
2013-11-22 15:30:00,29.47,29.49,29.38,29.38,572800.0,22.4433,22.4585,22.3747,22.3747,572800.0
2013-11-25 09:30:00,29.49,29.5,29.31,29.41,132800.0,22.4585,22.4661,22.3214,22.3976,132800.0
2013-11-25 10:00:00,29.4,29.43,29.21,29.26,315000.0,22.39,22.4128,22.2453,22.2833,315000.0
2013-11-25 10:30:00,29.27,29.47,29.25,29.46,122600.0,22.291,22.4433,22.2757,22.4357,122600.0
2013-11-25 11:00:00,29.46,29.58,29.46,29.53,124800.0,22.4357,22.527,22.4357,22.489,124800.0
2013-11-25 11:30:00,29.52,29.52,29.41,29.43,56800.0,22.4814,22.4814,22.3976,22.4128,56800.0
2013-11-25 12:00:00,29.43,29.48,29.42,29.42,69400.0,22.4128,22.4509,22.4052,22.4052,69400.0
2013-11-25 12:30:00,29.42,29.43,29.38,29.43,56800.0,22.4052,22.4128,22.3747,22.4128,56800.0
2013-11-25 13:00:00,29.43,29.43,29.37,29.38,77800.0,22.4128,22.4128,22.3671,22.3747,77800.0
2013-11-25 13:30:00,29.38,29.42,29.38,29.4,55400.0,22.3747,22.4052,22.3747,22.39,55400.0
2013-11-25 14:00:00,29.4,29.48,29.4,29.45,70800.0,22.39,22.4509,22.39,22.428,70800.0
2013-11-25 14:30:00,29.46,29.47,29.43,29.45,101400.0,22.4357,22.4433,22.4128,22.428,101400.0
2013-11-25 15:00:00,29.44,29.47,29.39,29.4,198000.0,22.4204,22.4433,22.3824,22.39,198000.0
2013-11-25 15:30:00,29.4,29.46,29.39,29.45,279200.0,22.39,22.4357,22.3824,22.428,279200.0
2013-11-26 09:30:00,29.57,29.58,29.38,29.5,208200.0,22.5194,22.527,22.3747,22.4661,208200.0
2013-11-26 10:00:00,29.5,29.63,29.43,29.55,166200.0,22.4661,22.5651,22.4128,22.5042,166200.0
2013-11-26 10:30:00,29.55,29.65,29.53,29.63,155200.0,22.5042,22.5804,22.489,22.5651,155200.0
2013-11-26 11:00:00,29.62,29.65,29.46,29.46,120800.0,22.5575,22.5804,22.4357,22.4357,120800.0
2013-11-26 11:30:00,29.46,29.5,29.44,29.5,107200.0,22.4357,22.4661,22.4204,22.4661,107200.0
2013-11-26 12:00:00,29.49,29.52,29.47,29.5,146000.0,22.4585,22.4814,22.4433,22.4661,146000.0
2013-11-26 12:30:00,29.5,29.53,29.48,29.5,68400.0,22.4661,22.489,22.4509,22.4661,68400.0
2013-11-26 13:00:00,29.5,29.57,29.47,29.53,67600.0,22.4661,22.5194,22.4433,22.489,67600.0
2013-11-26 13:30:00,29.54,29.54,29.5,29.53,47600.0,22.4966,22.4966,22.4661,22.489,47600.0
2013-11-26 14:00:00,29.53,29.57,29.52,29.57,77000.0,22.489,22.5194,22.4814,22.5194,77000.0
2013-11-26 14:30:00,29.57,29.63,29.56,29.59,119400.0,22.5194,22.5651,22.5118,22.5347,119400.0
2013-11-26 15:00:00,29.59,29.65,29.58,29.59,140600.0,22.5347,22.5804,22.527,22.5347,140600.0
2013-11-26 15:30:00,29.58,29.61,29.53,29.54,355800.0,22.527,22.5499,22.489,22.4966,355800.0
2013-11-27 09:30:00,29.58,29.71,29.49,29.65,63600.0,22.527,22.6261,22.4585,22.5804,63600.0
2013-11-27 10:00:00,29.65,29.68,29.58,29.63,137000.0,22.5804,22.6032,22.527,22.5651,137000.0
2013-11-27 10:30:00,29.64,29.7,29.61,29.64,104200.0,22.5727,22.6184,22.5499,22.5727,104200.0
2013-11-27 11:00:00,29.64,29.67,29.63,29.65,90000.0,22.5727,22.5956,22.5651,22.5804,90000.0
2013-11-27 11:30:00,29.66,29.66,29.63,29.65,64200.0,22.588,22.588,22.5651,22.5804,64200.0
2013-11-27 12:00:00,29.64,29.7,29.63,29.67,185600.0,22.5727,22.6184,22.5651,22.5956,185600.0
2013-11-27 12:30:00,29.65,29.72,29.64,29.66,103000.0,22.5804,22.6337,22.5727,22.588,103000.0
2013-11-27 13:00:00,29.65,29.68,29.64,29.65,70800.0,22.5804,22.6032,22.5727,22.5804,70800.0
2013-11-27 13:30:00,29.66,29.7,29.64,29.67,66200.0,22.588,22.6184,22.5727,22.5956,66200.0
2013-11-27 14:00:00,29.66,29.69,29.65,29.67,63400.0,22.588,22.6108,22.5804,22.5956,63400.0
2013-11-27 14:30:00,29.66,29.71,29.66,29.71,77600.0,22.588,22.6261,22.588,22.6261,77600.0
2013-11-27 15:00:00,29.71,29.71,29.67,29.67,96000.0,22.6261,22.6261,22.5956,22.5956,96000.0
2013-11-27 15:30:00,29.67,29.73,29.67,29.69,239400.0,22.5956,22.6413,22.5956,22.6108,239400.0
2013-11-29 09:30:00,29.89,29.9,29.61,29.73,66200.0,22.7631,22.7707,22.5499,22.6413,66200.0
2013-11-29 10:00:00,29.73,29.74,29.63,29.69,97200.0,22.6413,22.6489,22.5651,22.6108,97200.0
2013-11-29 10:30:00,29.69,29.71,29.53,29.55,45800.0,22.6108,22.6261,22.489,22.5042,45800.0
2013-11-29 11:00:00,29.56,29.63,29.5,29.58,72400.0,22.5118,22.5651,22.4661,22.527,72400.0
2013-11-29 11:30:00,29.58,29.64,29.57,29.64,44600.0,22.527,22.5727,22.5194,22.5727,44600.0
2013-11-29 12:00:00,29.64,29.67,29.63,29.65,39200.0,22.5727,22.5956,22.5651,22.5804,39200.0
2013-11-29 12:30:00,29.65,29.67,29.52,29.56,139200.0,22.5804,22.5956,22.4814,22.5118,139200.0
2013-12-02 09:30:00,29.45,29.53,29.33,29.49,114000.0,22.428,22.489,22.3367,22.4585,114000.0
2013-12-02 10:00:00,29.5,29.64,29.46,29.52,180600.0,22.4661,22.5727,22.4357,22.4814,180600.0
2013-12-02 10:30:00,29.54,29.57,29.43,29.57,40200.0,22.4966,22.5194,22.4128,22.5194,40200.0
2013-12-02 11:00:00,29.56,29.6,29.53,29.56,49200.0,22.5118,22.5423,22.489,22.5118,49200.0
2013-12-02 11:30:00,29.56,29.65,29.56,29.64,43400.0,22.5118,22.5804,22.5118,22.5727,43400.0
2013-12-02 12:00:00,29.61,29.7,29.59,29.7,101400.0,22.5499,22.6184,22.5347,22.6184,101400.0
2013-12-02 12:30:00,29.69,29.71,29.65,29.66,32200.0,22.6108,22.6261,22.5804,22.588,32200.0
2013-12-02 13:00:00,29.66,29.68,29.58,29.6,57200.0,22.588,22.6032,22.527,22.5423,57200.0
2013-12-02 13:30:00,29.6,29.66,29.59,29.61,41400.0,22.5423,22.588,22.5347,22.5499,41400.0
2013-12-02 14:00:00,29.61,29.62,29.57,29.57,59800.0,22.5499,22.5575,22.5194,22.5194,59800.0
2013-12-02 14:30:00,29.57,29.58,29.53,29.55,58800.0,22.5194,22.527,22.489,22.5042,58800.0
2013-12-02 15:00:00,29.55,29.55,29.5,29.5,83800.0,22.5042,22.5042,22.4661,22.4661,83800.0
2013-12-02 15:30:00,29.5,29.5,29.42,29.46,288600.0,22.4661,22.4661,22.4052,22.4357,288600.0
2013-12-03 09:30:00,29.3,29.42,29.22,29.42,33200.0,22.3138,22.4052,22.2529,22.4052,33200.0
2013-12-03 10:00:00,29.4,29.47,29.35,29.36,99600.0,22.39,22.4433,22.3519,22.3595,99600.0
2013-12-03 10:30:00,29.36,29.45,29.36,29.4,115400.0,22.3595,22.428,22.3595,22.39,115400.0
2013-12-03 11:00:00,29.41,29.42,29.36,29.39,80800.0,22.3976,22.4052,22.3595,22.3824,80800.0
2013-12-03 11:30:00,29.39,29.42,29.33,29.38,164600.0,22.3824,22.4052,22.3367,22.3747,164600.0
2013-12-03 12:00:00,29.38,29.47,29.37,29.38,59200.0,22.3747,22.4433,22.3671,22.3747,59200.0
2013-12-03 12:30:00,29.38,29.47,29.37,29.45,49600.0,22.3747,22.4433,22.3671,22.428,49600.0
2013-12-03 13:00:00,29.45,29.49,29.43,29.47,77800.0,22.428,22.4585,22.4128,22.4433,77800.0
2013-12-03 13:30:00,29.47,29.51,29.44,29.5,176000.0,22.4433,22.4737,22.4204,22.4661,176000.0
2013-12-03 14:00:00,29.5,29.5,29.43,29.46,177000.0,22.4661,22.4661,22.4128,22.4357,177000.0
2013-12-03 14:30:00,29.45,29.5,29.45,29.48,77200.0,22.428,22.4661,22.428,22.4509,77200.0
2013-12-03 15:00:00,29.48,29.48,29.41,29.44,132200.0,22.4509,22.4509,22.3976,22.4204,132200.0
2013-12-03 15:30:00,29.44,29.48,29.43,29.46,270400.0,22.4204,22.4509,22.4128,22.4357,270400.0
2013-12-04 09:30:00,29.27,29.39,29.15,29.35,87600.0,22.291,22.3824,22.1996,22.3519,87600.0
2013-12-04 10:00:00,29.3,29.55,29.3,29.5,80600.0,22.3138,22.5042,22.3138,22.4661,80600.0
2013-12-04 10:30:00,29.5,29.53,29.44,29.49,75400.0,22.4661,22.489,22.4204,22.4585,75400.0
2013-12-04 11:00:00,29.49,29.53,29.36,29.43,190600.0,22.4585,22.489,22.3595,22.4128,190600.0
2013-12-04 11:30:00,29.43,29.5,29.39,29.47,173600.0,22.4128,22.4661,22.3824,22.4433,173600.0
2013-12-04 12:00:00,29.47,29.48,29.4,29.45,308400.0,22.4433,22.4509,22.39,22.428,308400.0
2013-12-04 12:30:00,29.43,29.48,29.34,29.34,163200.0,22.4128,22.4509,22.3443,22.3443,163200.0
2013-12-04 13:00:00,29.34,29.36,29.29,29.32,267200.0,22.3443,22.3595,22.3062,22.329,267200.0
2013-12-04 13:30:00,29.32,29.34,29.14,29.17,125800.0,22.329,22.3443,22.192,22.2148,125800.0
2013-12-04 14:00:00,29.16,29.27,29.16,29.17,128400.0,22.2072,22.291,22.2072,22.2148,128400.0
2013-12-04 14:30:00,29.16,29.36,29.16,29.29,65000.0,22.2072,22.3595,22.2072,22.3062,65000.0
2013-12-04 15:00:00,29.29,29.35,29.2,29.33,105000.0,22.3062,22.3519,22.2377,22.3367,105000.0
2013-12-04 15:30:00,29.33,29.39,29.29,29.29,363800.0,22.3367,22.3824,22.3062,22.3062,363800.0
2013-12-05 09:30:00,29.25,29.43,29.18,29.31,312000.0,22.2757,22.4128,22.2224,22.3214,312000.0
2013-12-05 10:00:00,29.28,29.4,29.16,29.19,73400.0,22.2986,22.39,22.2072,22.23,73400.0
2013-12-05 10:30:00,29.2,29.24,29.15,29.2,271000.0,22.2377,22.2681,22.1996,22.2377,271000.0
2013-12-05 11:00:00,29.2,29.27,29.15,29.23,66200.0,22.2377,22.291,22.1996,22.2605,66200.0
2013-12-05 11:30:00,29.22,29.22,29.13,29.17,95400.0,22.2529,22.2529,22.1843,22.2148,95400.0
2013-12-05 12:00:00,29.15,29.18,29.14,29.16,32200.0,22.1996,22.2224,22.192,22.2072,32200.0
2013-12-05 12:30:00,29.16,29.22,29.14,29.19,32200.0,22.2072,22.2529,22.192,22.23,32200.0
2013-12-05 13:00:00,29.2,29.2,29.08,29.1,37800.0,22.2377,22.2377,22.1463,22.1615,37800.0
2013-12-05 13:30:00,29.11,29.11,29.05,29.06,45400.0,22.1691,22.1691,22.1234,22.131,45400.0
2013-12-05 14:00:00,29.06,29.14,29.06,29.11,42600.0,22.131,22.192,22.131,22.1691,42600.0
2013-12-05 14:30:00,29.11,29.13,29.06,29.06,37200.0,22.1691,22.1843,22.131,22.131,37200.0
2013-12-05 15:00:00,29.05,29.12,29.05,29.09,58400.0,22.1234,22.1767,22.1234,22.1539,58400.0
2013-12-05 15:30:00,29.08,29.13,29.03,29.06,253000.0,22.1463,22.1843,22.1082,22.131,253000.0
2013-12-06 09:30:00,29.42,29.55,29.28,29.29,84600.0,22.4052,22.5042,22.2986,22.3062,84600.0
2013-12-06 10:00:00,29.3,29.31,29.17,29.17,127400.0,22.3138,22.3214,22.2148,22.2148,127400.0
2013-12-06 10:30:00,29.17,29.23,29.12,29.14,209800.0,22.2148,22.2605,22.1767,22.192,209800.0
2013-12-06 11:00:00,29.14,29.28,29.14,29.21,64600.0,22.192,22.2986,22.192,22.2453,64600.0
2013-12-06 11:30:00,29.22,29.27,29.21,29.21,73800.0,22.2529,22.291,22.2453,22.2453,73800.0
2013-12-06 12:00:00,29.23,29.25,29.18,29.22,104200.0,22.2605,22.2757,22.2224,22.2529,104200.0
2013-12-06 12:30:00,29.22,29.22,29.15,29.18,125000.0,22.2529,22.2529,22.1996,22.2224,125000.0
2013-12-06 13:00:00,29.2,29.2,29.14,29.15,31800.0,22.2377,22.2377,22.192,22.1996,31800.0
2013-12-06 13:30:00,29.14,29.22,29.14,29.18,29400.0,22.192,22.2529,22.192,22.2224,29400.0
2013-12-06 14:00:00,29.2,29.22,29.18,29.18,30600.0,22.2377,22.2529,22.2224,22.2224,30600.0
2013-12-06 14:30:00,29.18,29.23,29.18,29.2,32800.0,22.2224,22.2605,22.2224,22.2377,32800.0
2013-12-06 15:00:00,29.21,29.22,28.99,29.11,189600.0,22.2453,22.2529,22.0777,22.1691,189600.0
2013-12-06 15:30:00,29.09,29.12,28.98,29.02,456600.0,22.1539,22.1767,22.0701,22.1006,456600.0
2013-12-09 09:30:00,29.09,29.22,29.05,29.1,176800.0,22.1539,22.2529,22.1234,22.1615,176800.0
2013-12-09 10:00:00,29.13,29.13,28.91,28.93,103400.0,22.1843,22.1843,22.0168,22.032,103400.0
2013-12-09 10:30:00,28.92,28.97,28.92,28.95,86000.0,22.0244,22.0625,22.0244,22.0473,86000.0
2013-12-09 11:00:00,28.95,28.97,28.9,28.93,86200.0,22.0473,22.0625,22.0092,22.032,86200.0
2013-12-09 11:30:00,28.93,28.94,28.82,28.92,140000.0,22.032,22.0396,21.9483,22.0244,140000.0
2013-12-09 12:00:00,28.92,28.94,28.85,28.86,98000.0,22.0244,22.0396,21.9711,21.9787,98000.0
2013-12-09 12:30:00,28.85,28.91,28.85,28.86,77800.0,21.9711,22.0168,21.9711,21.9787,77800.0
2013-12-09 13:00:00,28.88,28.99,28.86,28.97,61200.0,21.994,22.0777,21.9787,22.0625,61200.0
2013-12-09 13:30:00,28.97,29.0,28.91,28.92,67800.0,22.0625,22.0853,22.0168,22.0244,67800.0
2013-12-09 14:00:00,28.93,28.95,28.9,28.9,115600.0,22.032,22.0473,22.0092,22.0092,115600.0
2013-12-09 14:30:00,28.91,28.95,28.85,28.86,49000.0,22.0168,22.0473,21.9711,21.9787,49000.0
2013-12-09 15:00:00,28.86,28.88,28.82,28.83,115400.0,21.9787,21.994,21.9483,21.9559,115400.0
2013-12-09 15:30:00,28.84,28.91,28.83,28.91,414200.0,21.9635,22.0168,21.9559,22.0168,414200.0
2013-12-10 09:30:00,28.81,28.9,28.7,28.9,114400.0,21.9406,22.0092,21.8569,22.0092,114400.0
2013-12-10 10:00:00,28.9,29.18,28.88,29.15,173800.0,22.0092,22.2224,21.994,22.1996,173800.0
2013-12-10 10:30:00,29.17,29.26,29.14,29.21,130400.0,22.2148,22.2833,22.192,22.2453,130400.0
2013-12-10 11:00:00,29.2,29.23,29.17,29.21,90200.0,22.2377,22.2605,22.2148,22.2453,90200.0
2013-12-10 11:30:00,29.2,29.2,29.09,29.09,96000.0,22.2377,22.2377,22.1539,22.1539,96000.0
2013-12-10 12:00:00,29.09,29.1,29.03,29.07,135600.0,22.1539,22.1615,22.1082,22.1387,135600.0
2013-12-10 12:30:00,29.07,29.07,28.99,29.07,191000.0,22.1387,22.1387,22.0777,22.1387,191000.0
2013-12-10 13:00:00,29.07,29.07,29.02,29.02,56400.0,22.1387,22.1387,22.1006,22.1006,56400.0
2013-12-10 13:30:00,29.03,29.06,28.99,29.0,50200.0,22.1082,22.131,22.0777,22.0853,50200.0
2013-12-10 14:00:00,29.0,29.06,29.0,29.05,56200.0,22.0853,22.131,22.0853,22.1234,56200.0
2013-12-10 14:30:00,29.05,29.06,29.03,29.05,154600.0,22.1234,22.131,22.1082,22.1234,154600.0
2013-12-10 15:00:00,29.06,29.07,29.02,29.05,227000.0,22.131,22.1387,22.1006,22.1234,227000.0
2013-12-10 15:30:00,29.05,29.06,29.02,29.02,255200.0,22.1234,22.131,22.1006,22.1006,255200.0
2013-12-11 09:30:00,29.08,29.33,29.0,29.25,471400.0,22.1463,22.3367,22.0853,22.2757,471400.0
2013-12-11 10:00:00,29.25,29.27,29.11,29.15,219000.0,22.2757,22.291,22.1691,22.1996,219000.0
2013-12-11 10:30:00,29.14,29.22,29.11,29.14,89200.0,22.192,22.2529,22.1691,22.192,89200.0
2013-12-11 11:00:00,29.15,29.17,29.06,29.1,66600.0,22.1996,22.2148,22.131,22.1615,66600.0
2013-12-11 11:30:00,29.1,29.2,29.08,29.18,155600.0,22.1615,22.2377,22.1463,22.2224,155600.0
2013-12-11 12:00:00,29.18,29.23,29.11,29.11,314800.0,22.2224,22.2605,22.1691,22.1691,314800.0
2013-12-11 12:30:00,29.11,29.12,29.0,29.03,83000.0,22.1691,22.1767,22.0853,22.1082,83000.0
2013-12-11 13:00:00,29.02,29.21,29.02,29.17,259400.0,22.1006,22.2453,22.1006,22.2148,259400.0
2013-12-11 13:30:00,29.17,29.24,29.17,29.23,297800.0,22.2148,22.2681,22.2148,22.2605,297800.0
2013-12-11 14:00:00,29.23,29.26,29.21,29.24,206400.0,22.2605,22.2833,22.2453,22.2681,206400.0
2013-12-11 14:30:00,29.24,29.25,29.14,29.16,231800.0,22.2681,22.2757,22.192,22.2072,231800.0
2013-12-11 15:00:00,29.16,29.16,29.07,29.14,183800.0,22.2072,22.2072,22.1387,22.192,183800.0
2013-12-11 15:30:00,29.14,29.15,29.09,29.11,530800.0,22.192,22.1996,22.1539,22.1691,530800.0
2013-12-12 09:30:00,29.03,29.25,28.98,29.18,358000.0,22.1082,22.2757,22.0701,22.2224,358000.0
2013-12-12 10:00:00,29.18,29.18,29.0,29.09,211600.0,22.2224,22.2224,22.0853,22.1539,211600.0
2013-12-12 10:30:00,29.11,29.24,29.07,29.22,75800.0,22.1691,22.2681,22.1387,22.2529,75800.0
2013-12-12 11:00:00,29.22,29.26,29.12,29.15,105800.0,22.2529,22.2833,22.1767,22.1996,105800.0
2013-12-12 11:30:00,29.14,29.25,29.14,29.18,118200.0,22.192,22.2757,22.192,22.2224,118200.0
2013-12-12 12:00:00,29.18,29.21,29.02,29.11,196000.0,22.2224,22.2453,22.1006,22.1691,196000.0
2013-12-12 12:30:00,29.11,29.15,29.05,29.12,79800.0,22.1691,22.1996,22.1234,22.1767,79800.0
2013-12-12 13:00:00,29.1,29.25,29.1,29.25,104200.0,22.1615,22.2757,22.1615,22.2757,104200.0
2013-12-12 13:30:00,29.25,29.25,29.15,29.15,88800.0,22.2757,22.2757,22.1996,22.1996,88800.0
2013-12-12 14:00:00,29.15,29.26,29.14,29.22,91600.0,22.1996,22.2833,22.192,22.2529,91600.0
2013-12-12 14:30:00,29.22,29.3,29.21,29.26,87400.0,22.2529,22.3138,22.2453,22.2833,87400.0
2013-12-12 15:00:00,29.25,29.28,29.22,29.25,316600.0,22.2757,22.2986,22.2529,22.2757,316600.0
2013-12-12 15:30:00,29.25,29.25,29.14,29.18,529800.0,22.2757,22.2757,22.192,22.2224,529800.0
2013-12-13 09:30:00,29.36,29.76,29.21,29.53,361800.0,22.3595,22.6641,22.2453,22.489,361800.0
2013-12-13 10:00:00,29.53,29.55,29.28,29.32,204000.0,22.489,22.5042,22.2986,22.329,204000.0
2013-12-13 10:30:00,29.32,29.43,29.17,29.25,206600.0,22.329,22.4128,22.2148,22.2757,206600.0
2013-12-13 11:00:00,29.24,29.27,29.11,29.13,212200.0,22.2681,22.291,22.1691,22.1843,212200.0
2013-12-13 11:30:00,29.11,29.18,29.07,29.15,114800.0,22.1691,22.2224,22.1387,22.1996,114800.0
2013-12-13 12:00:00,29.16,29.3,29.16,29.29,94000.0,22.2072,22.3138,22.2072,22.3062,94000.0
2013-12-13 12:30:00,29.3,29.3,29.19,29.22,44800.0,22.3138,22.3138,22.23,22.2529,44800.0
2013-12-13 13:00:00,29.22,29.29,29.21,29.29,76400.0,22.2529,22.3062,22.2453,22.3062,76400.0
2013-12-13 13:30:00,29.28,29.31,29.2,29.2,83600.0,22.2986,22.3214,22.2377,22.2377,83600.0
2013-12-13 14:00:00,29.21,29.23,29.13,29.13,158000.0,22.2453,22.2605,22.1843,22.1843,158000.0
2013-12-13 14:30:00,29.13,29.27,29.11,29.24,139800.0,22.1843,22.291,22.1691,22.2681,139800.0
2013-12-13 15:00:00,29.23,29.28,29.15,29.17,248800.0,22.2605,22.2986,22.1996,22.2148,248800.0
2013-12-13 15:30:00,29.16,29.16,29.08,29.11,413400.0,22.2072,22.2072,22.1463,22.1691,413400.0
2013-12-16 09:30:00,29.24,29.41,29.07,29.09,127200.0,22.2681,22.3976,22.1387,22.1539,127200.0
2013-12-16 10:00:00,29.09,29.11,28.98,29.05,86200.0,22.1539,22.1691,22.0701,22.1234,86200.0
2013-12-16 10:30:00,29.05,29.09,29.0,29.05,74600.0,22.1234,22.1539,22.0853,22.1234,74600.0
2013-12-16 11:00:00,29.05,29.08,29.0,29.01,77200.0,22.1234,22.1463,22.0853,22.093,77200.0
2013-12-16 11:30:00,29.02,29.1,29.0,29.09,90600.0,22.1006,22.1615,22.0853,22.1539,90600.0
2013-12-16 12:00:00,29.09,29.11,29.04,29.05,56600.0,22.1539,22.1691,22.1158,22.1234,56600.0
2013-12-16 12:30:00,29.05,29.07,28.98,28.98,76600.0,22.1234,22.1387,22.0701,22.0701,76600.0
2013-12-16 13:00:00,28.98,28.99,28.91,28.93,93200.0,22.0701,22.0777,22.0168,22.032,93200.0
2013-12-16 13:30:00,28.92,28.93,28.88,28.92,110800.0,22.0244,22.032,21.994,22.0244,110800.0
2013-12-16 14:00:00,28.92,28.95,28.87,28.89,151200.0,22.0244,22.0473,21.9863,22.0016,151200.0
2013-12-16 14:30:00,28.88,28.89,28.85,28.86,146600.0,21.994,22.0016,21.9711,21.9787,146600.0
2013-12-16 15:00:00,28.86,28.86,28.83,28.84,132800.0,21.9787,21.9787,21.9559,21.9635,132800.0
2013-12-16 15:30:00,28.83,28.96,28.83,28.84,437200.0,21.9559,22.0549,21.9559,21.9635,437200.0
2013-12-17 09:30:00,28.89,29.0,28.83,29.0,108200.0,22.0016,22.0853,21.9559,22.0853,108200.0
2013-12-17 10:00:00,29.02,29.11,28.93,29.07,180000.0,22.1006,22.1691,22.032,22.1387,180000.0
2013-12-17 10:30:00,29.05,29.06,28.88,28.88,55400.0,22.1234,22.131,21.994,21.994,55400.0
2013-12-17 11:00:00,28.88,28.89,28.79,28.81,59800.0,21.994,22.0016,21.9254,21.9406,59800.0
2013-12-17 11:30:00,28.81,28.84,28.75,28.83,50200.0,21.9406,21.9635,21.895,21.9559,50200.0
2013-12-17 12:00:00,28.82,28.91,28.82,28.89,55600.0,21.9483,22.0168,21.9483,22.0016,55600.0
2013-12-17 12:30:00,28.89,28.96,28.89,28.95,54600.0,22.0016,22.0549,22.0016,22.0473,54600.0
2013-12-17 13:00:00,28.93,29.03,28.93,28.99,60400.0,22.032,22.1082,22.032,22.0777,60400.0
2013-12-17 13:30:00,28.99,29.04,28.98,29.04,59200.0,22.0777,22.1158,22.0701,22.1158,59200.0
2013-12-17 14:00:00,29.04,29.13,29.04,29.11,82800.0,22.1158,22.1843,22.1158,22.1691,82800.0
2013-12-17 14:30:00,29.11,29.12,29.07,29.09,99600.0,22.1691,22.1767,22.1387,22.1539,99600.0
2013-12-17 15:00:00,29.1,29.15,29.09,29.15,94600.0,22.1615,22.1996,22.1539,22.1996,94600.0
2013-12-17 15:30:00,29.15,29.15,29.08,29.08,297000.0,22.1996,22.1996,22.1463,22.1463,297000.0
2013-12-18 09:30:00,29.13,29.3,29.08,29.18,93000.0,22.1843,22.3138,22.1463,22.2224,93000.0
2013-12-18 10:00:00,29.18,29.27,29.13,29.18,83400.0,22.2224,22.291,22.1843,22.2224,83400.0
2013-12-18 10:30:00,29.18,29.18,29.09,29.14,100400.0,22.2224,22.2224,22.1539,22.192,100400.0
2013-12-18 11:00:00,29.14,29.15,29.12,29.13,73200.0,22.192,22.1996,22.1767,22.1843,73200.0
2013-12-18 11:30:00,29.11,29.14,28.99,29.03,55400.0,22.1691,22.192,22.0777,22.1082,55400.0
2013-12-18 12:00:00,29.03,29.04,29.0,29.0,53400.0,22.1082,22.1158,22.0853,22.0853,53400.0
2013-12-18 12:30:00,29.0,29.08,29.0,29.08,98000.0,22.0853,22.1463,22.0853,22.1463,98000.0
2013-12-18 13:00:00,29.08,29.25,29.07,29.23,289800.0,22.1463,22.2757,22.1387,22.2605,289800.0
2013-12-18 13:30:00,29.22,29.42,29.21,29.22,279600.0,22.2529,22.4052,22.2453,22.2529,279600.0
2013-12-18 14:00:00,29.21,29.65,29.08,29.64,298400.0,22.2453,22.5804,22.1463,22.5727,298400.0
2013-12-18 14:30:00,29.63,29.8,29.59,29.66,192600.0,22.5651,22.6946,22.5347,22.588,192600.0
2013-12-18 15:00:00,29.66,29.72,29.61,29.65,205000.0,22.588,22.6337,22.5499,22.5804,205000.0
2013-12-18 15:30:00,29.65,29.68,29.6,29.64,436000.0,22.5804,22.6032,22.5423,22.5727,436000.0
2013-12-19 09:30:00,29.53,29.71,29.39,29.64,82400.0,22.489,22.6261,22.3824,22.5727,82400.0
2013-12-19 10:00:00,29.63,29.63,29.41,29.55,88600.0,22.5651,22.5651,22.3976,22.5042,88600.0
2013-12-19 10:30:00,29.54,29.54,29.43,29.46,74200.0,22.4966,22.4966,22.4128,22.4357,74200.0
2013-12-19 11:00:00,29.47,29.51,29.43,29.51,43000.0,22.4433,22.4737,22.4128,22.4737,43000.0
2013-12-19 11:30:00,29.49,29.54,29.47,29.5,102400.0,22.4585,22.4966,22.4433,22.4661,102400.0
2013-12-19 12:00:00,29.5,29.53,29.45,29.45,179000.0,22.4661,22.489,22.428,22.428,179000.0
2013-12-19 12:30:00,29.45,29.45,29.35,29.35,57400.0,22.428,22.428,22.3519,22.3519,57400.0
2013-12-19 13:00:00,29.36,29.52,29.36,29.44,61600.0,22.3595,22.4814,22.3595,22.4204,61600.0
2013-12-19 13:30:00,29.44,29.46,29.41,29.46,54800.0,22.4204,22.4357,22.3976,22.4357,54800.0
2013-12-19 14:00:00,29.46,29.47,29.41,29.43,61600.0,22.4357,22.4433,22.3976,22.4128,61600.0
2013-12-19 14:30:00,29.43,29.47,29.34,29.35,70800.0,22.4128,22.4433,22.3443,22.3519,70800.0
2013-12-19 15:00:00,29.35,29.39,29.31,29.32,109600.0,22.3519,22.3824,22.3214,22.329,109600.0
2013-12-19 15:30:00,29.32,29.33,29.24,29.27,382600.0,22.329,22.3367,22.2681,22.291,382600.0
2013-12-20 09:30:00,29.25,29.47,29.24,29.42,213000.0,22.2757,22.4433,22.2681,22.4052,213000.0
2013-12-20 10:00:00,29.42,29.51,29.38,29.48,66200.0,22.4052,22.4737,22.3747,22.4509,66200.0
2013-12-20 10:30:00,29.46,29.53,29.43,29.43,73000.0,22.4357,22.489,22.4128,22.4128,73000.0
2013-12-20 11:00:00,29.43,29.53,29.41,29.5,50600.0,22.4128,22.489,22.3976,22.4661,50600.0
2013-12-20 11:30:00,29.49,29.57,29.47,29.53,77200.0,22.4585,22.5194,22.4433,22.489,77200.0
2013-12-20 12:00:00,29.53,29.56,29.49,29.53,53800.0,22.489,22.5118,22.4585,22.489,53800.0
2013-12-20 12:30:00,29.53,29.55,29.49,29.49,75400.0,22.489,22.5042,22.4585,22.4585,75400.0
2013-12-20 13:00:00,29.49,29.53,29.47,29.53,139600.0,22.4585,22.489,22.4433,22.489,139600.0
2013-12-20 13:30:00,29.53,29.55,29.43,29.44,104200.0,22.489,22.5042,22.4128,22.4204,104200.0
2013-12-20 14:00:00,29.45,29.49,29.43,29.47,80800.0,22.428,22.4585,22.4128,22.4433,80800.0
2013-12-20 14:30:00,29.47,29.48,29.35,29.35,128600.0,22.4433,22.4509,22.3519,22.3519,128600.0
2013-12-20 15:00:00,29.35,29.36,29.25,29.25,212400.0,22.3519,22.3595,22.2757,22.2757,212400.0
2013-12-20 15:30:00,29.25,29.25,28.9,28.98,1401600.0,22.2757,22.2757,22.0092,22.0701,1401600.0
2013-12-23 09:30:00,29.1,29.39,29.1,29.36,183600.0,22.1615,22.3824,22.1615,22.3595,183600.0
2013-12-23 10:00:00,29.36,29.45,29.35,29.44,99400.0,22.3595,22.428,22.3519,22.4204,99400.0
2013-12-23 10:30:00,29.45,29.49,29.38,29.43,133200.0,22.428,22.4585,22.3747,22.4128,133200.0
2013-12-23 11:00:00,29.42,29.48,29.39,29.43,118600.0,22.4052,22.4509,22.3824,22.4128,118600.0
2013-12-23 11:30:00,29.44,29.47,29.4,29.46,74600.0,22.4204,22.4433,22.39,22.4357,74600.0
2013-12-23 12:00:00,29.47,29.47,29.42,29.43,90000.0,22.4433,22.4433,22.4052,22.4128,90000.0
2013-12-23 12:30:00,29.43,29.44,29.36,29.36,103800.0,22.4128,22.4204,22.3595,22.3595,103800.0
2013-12-23 13:00:00,29.36,29.42,29.35,29.37,83800.0,22.3595,22.4052,22.3519,22.3671,83800.0
2013-12-23 13:30:00,29.37,29.4,29.34,29.34,109200.0,22.3671,22.39,22.3443,22.3443,109200.0
2013-12-23 14:00:00,29.34,29.45,29.33,29.42,130400.0,22.3443,22.428,22.3367,22.4052,130400.0
2013-12-23 14:30:00,29.42,29.47,29.42,29.46,98000.0,22.4052,22.4433,22.4052,22.4357,98000.0
2013-12-23 15:00:00,29.47,29.48,29.42,29.42,149200.0,22.4433,22.4509,22.4052,22.4052,149200.0
2013-12-23 15:30:00,29.42,29.48,29.41,29.42,330800.0,22.4052,22.4509,22.3976,22.4052,330800.0
2013-12-24 09:30:00,29.49,29.55,29.34,29.39,205800.0,22.4585,22.5042,22.3443,22.3824,205800.0
2013-12-24 10:00:00,29.39,29.43,29.27,29.27,108800.0,22.3824,22.4128,22.291,22.291,108800.0
2013-12-24 10:30:00,29.27,29.3,29.22,29.28,96800.0,22.291,22.3138,22.2529,22.2986,96800.0
2013-12-24 11:00:00,29.28,29.29,29.18,29.21,112800.0,22.2986,22.3062,22.2224,22.2453,112800.0
2013-12-24 11:30:00,29.21,29.23,29.11,29.13,128600.0,22.2453,22.2605,22.1691,22.1843,128600.0
2013-12-24 12:00:00,29.12,29.18,29.07,29.17,161800.0,22.1767,22.2224,22.1387,22.2148,161800.0
2013-12-24 12:30:00,29.17,29.17,29.09,29.14,262600.0,22.2148,22.2148,22.1539,22.192,262600.0
2013-12-26 09:30:00,29.21,29.48,29.01,29.29,166200.0,22.2453,22.4509,22.093,22.3062,166200.0
2013-12-26 10:00:00,29.29,29.41,29.23,29.26,103200.0,22.3062,22.3976,22.2605,22.2833,103200.0
2013-12-26 10:30:00,29.25,29.3,29.2,29.27,87200.0,22.2757,22.3138,22.2377,22.291,87200.0
2013-12-26 11:00:00,29.29,29.33,29.26,29.29,47400.0,22.3062,22.3367,22.2833,22.3062,47400.0
2013-12-26 11:30:00,29.29,29.32,29.21,29.24,67400.0,22.3062,22.329,22.2453,22.2681,67400.0
2013-12-26 12:00:00,29.23,29.25,29.2,29.25,46600.0,22.2605,22.2757,22.2377,22.2757,46600.0
2013-12-26 12:30:00,29.25,29.26,29.21,29.23,62400.0,22.2757,22.2833,22.2453,22.2605,62400.0
2013-12-26 13:00:00,29.24,29.24,29.2,29.24,81400.0,22.2681,22.2681,22.2377,22.2681,81400.0
2013-12-26 13:30:00,29.23,29.24,29.2,29.22,66400.0,22.2605,22.2681,22.2377,22.2529,66400.0
2013-12-26 14:00:00,29.23,29.27,29.22,29.25,59400.0,22.2605,22.291,22.2529,22.2757,59400.0
2013-12-26 14:30:00,29.26,29.3,29.25,29.27,75600.0,22.2833,22.3138,22.2757,22.291,75600.0
2013-12-26 15:00:00,29.27,29.31,29.25,29.3,88600.0,22.291,22.3214,22.2757,22.3138,88600.0
2013-12-26 15:30:00,29.31,29.31,29.2,29.22,418200.0,22.3214,22.3214,22.2377,22.2529,418200.0
2013-12-27 09:30:00,29.27,29.45,29.24,29.4,67600.0,22.291,22.428,22.2681,22.39,67600.0
2013-12-27 10:00:00,29.41,29.41,29.25,29.29,73000.0,22.3976,22.3976,22.2757,22.3062,73000.0
2013-12-27 10:30:00,29.29,29.32,29.1,29.1,59400.0,22.3062,22.329,22.1615,22.1615,59400.0
2013-12-27 11:00:00,29.11,29.19,29.09,29.16,67400.0,22.1691,22.23,22.1539,22.2072,67400.0
2013-12-27 11:30:00,29.16,29.18,29.06,29.06,52400.0,22.2072,22.2224,22.131,22.131,52400.0
2013-12-27 12:00:00,29.07,29.18,29.06,29.15,70200.0,22.1387,22.2224,22.131,22.1996,70200.0
2013-12-27 12:30:00,29.15,29.15,29.11,29.13,56400.0,22.1996,22.1996,22.1691,22.1843,56400.0
2013-12-27 13:00:00,29.14,29.15,29.13,29.13,54600.0,22.192,22.1996,22.1843,22.1843,54600.0
2013-12-27 13:30:00,29.13,29.14,29.1,29.12,48000.0,22.1843,22.192,22.1615,22.1767,48000.0
2013-12-27 14:00:00,29.12,29.22,29.11,29.22,70600.0,22.1767,22.2529,22.1691,22.2529,70600.0
2013-12-27 14:30:00,29.22,29.23,29.18,29.18,71000.0,22.2529,22.2605,22.2224,22.2224,71000.0
2013-12-27 15:00:00,29.18,29.21,29.17,29.21,74600.0,22.2224,22.2453,22.2148,22.2453,74600.0
2013-12-27 15:30:00,29.21,29.24,29.2,29.22,171400.0,22.2453,22.2681,22.2377,22.2529,171400.0
2013-12-30 09:30:00,29.26,29.46,29.25,29.32,117200.0,22.2833,22.4357,22.2757,22.329,117200.0
2013-12-30 10:00:00,29.34,29.37,29.21,29.21,99400.0,22.3443,22.3671,22.2453,22.2453,99400.0
2013-12-30 10:30:00,29.21,29.39,29.21,29.21,70800.0,22.2453,22.3824,22.2453,22.2453,70800.0
2013-12-30 11:00:00,29.21,29.43,29.21,29.43,59400.0,22.2453,22.4128,22.2453,22.4128,59400.0
2013-12-30 11:30:00,29.41,29.49,29.4,29.47,107000.0,22.3976,22.4585,22.39,22.4433,107000.0
2013-12-30 12:00:00,29.49,29.49,29.46,29.47,52200.0,22.4585,22.4585,22.4357,22.4433,52200.0
2013-12-30 12:30:00,29.48,29.49,29.4,29.41,49800.0,22.4509,22.4585,22.39,22.3976,49800.0
2013-12-30 13:00:00,29.41,29.43,29.39,29.39,45200.0,22.3976,22.4128,22.3824,22.3824,45200.0
2013-12-30 13:30:00,29.4,29.48,29.39,29.44,65800.0,22.39,22.4509,22.3824,22.4204,65800.0
2013-12-30 14:00:00,29.44,29.49,29.43,29.47,84200.0,22.4204,22.4585,22.4128,22.4433,84200.0
2013-12-30 14:30:00,29.47,29.54,29.47,29.51,91600.0,22.4433,22.4966,22.4433,22.4737,91600.0
2013-12-30 15:00:00,29.5,29.52,29.45,29.46,99800.0,22.4661,22.4814,22.428,22.4357,99800.0
2013-12-30 15:30:00,29.45,29.46,29.41,29.43,259000.0,22.428,22.4357,22.3976,22.4128,259000.0
2013-12-31 09:30:00,29.42,29.56,29.36,29.43,62800.0,22.4052,22.5118,22.3595,22.4128,62800.0
2013-12-31 10:00:00,29.44,29.47,29.27,29.31,69400.0,22.4204,22.4433,22.291,22.3214,69400.0
2013-12-31 10:30:00,29.3,29.35,29.21,29.25,135800.0,22.3138,22.3519,22.2453,22.2757,135800.0
2013-12-31 11:00:00,29.27,29.31,29.22,29.22,55600.0,22.291,22.3214,22.2529,22.2529,55600.0
2013-12-31 11:30:00,29.22,29.23,29.13,29.15,77000.0,22.2529,22.2605,22.1843,22.1996,77000.0
2013-12-31 12:00:00,29.15,29.19,29.13,29.15,82800.0,22.1996,22.23,22.1843,22.1996,82800.0
2013-12-31 12:30:00,29.15,29.16,29.1,29.16,75200.0,22.1996,22.2072,22.1615,22.2072,75200.0
2013-12-31 13:00:00,29.16,29.16,29.07,29.08,93400.0,22.2072,22.2072,22.1387,22.1463,93400.0
2013-12-31 13:30:00,29.09,29.11,29.08,29.1,62600.0,22.1539,22.1691,22.1463,22.1615,62600.0
2013-12-31 14:00:00,29.09,29.11,29.08,29.11,74600.0,22.1539,22.1691,22.1463,22.1691,74600.0
2013-12-31 14:30:00,29.11,29.11,29.06,29.06,91000.0,22.1691,22.1691,22.131,22.131,91000.0
2013-12-31 15:00:00,29.06,29.06,29.03,29.06,127600.0,22.131,22.131,22.1082,22.131,127600.0
2013-12-31 15:30:00,29.06,29.2,29.06,29.13,399600.0,22.131,22.2377,22.131,22.1843,399600.0
2014-01-02 09:30:00,29.08,29.59,29.04,29.52,555000.0,22.1463,22.5347,22.1158,22.4814,555000.0
2014-01-02 10:00:00,29.54,29.7,29.47,29.62,129800.0,22.4966,22.6184,22.4433,22.5575,129800.0
2014-01-02 10:30:00,29.62,29.62,29.48,29.6,170800.0,22.5575,22.5575,22.4509,22.5423,170800.0
2014-01-02 11:00:00,29.6,29.61,29.54,29.54,82200.0,22.5423,22.5499,22.4966,22.4966,82200.0
2014-01-02 11:30:00,29.54,29.55,29.45,29.45,310200.0,22.4966,22.5042,22.428,22.428,310200.0
2014-01-02 12:00:00,29.45,29.49,29.39,29.4,49200.0,22.428,22.4585,22.3824,22.39,49200.0
2014-01-02 12:30:00,29.41,29.41,29.33,29.39,46400.0,22.3976,22.3976,22.3367,22.3824,46400.0
2014-01-02 13:00:00,29.39,29.43,29.38,29.39,46600.0,22.3824,22.4128,22.3747,22.3824,46600.0
2014-01-02 13:30:00,29.39,29.39,29.35,29.37,114400.0,22.3824,22.3824,22.3519,22.3671,114400.0
2014-01-02 14:00:00,29.37,29.41,29.33,29.36,122000.0,22.3671,22.3976,22.3367,22.3595,122000.0
2014-01-02 14:30:00,29.36,29.37,29.31,29.31,151800.0,22.3595,22.3671,22.3214,22.3214,151800.0
2014-01-02 15:00:00,29.31,29.36,29.3,29.3,139800.0,22.3214,22.3595,22.3138,22.3138,139800.0
2014-01-02 15:30:00,29.3,29.45,29.27,29.44,299600.0,22.3138,22.428,22.291,22.4204,299600.0
2014-01-03 09:30:00,29.42,29.64,29.4,29.54,159800.0,22.4052,22.5727,22.39,22.4966,159800.0
2014-01-03 10:00:00,29.5,29.6,29.46,29.55,82000.0,22.4661,22.5423,22.4357,22.5042,82000.0
2014-01-03 10:30:00,29.57,29.6,29.54,29.59,70800.0,22.5194,22.5423,22.4966,22.5347,70800.0
2014-01-03 11:00:00,29.58,29.65,29.53,29.55,61000.0,22.527,22.5804,22.489,22.5042,61000.0
2014-01-03 11:30:00,29.53,29.55,29.5,29.5,45200.0,22.489,22.5042,22.4661,22.4661,45200.0
2014-01-03 12:00:00,29.49,29.61,29.46,29.61,63800.0,22.4585,22.5499,22.4357,22.5499,63800.0
2014-01-03 12:30:00,29.61,29.61,29.56,29.57,38400.0,22.5499,22.5499,22.5118,22.5194,38400.0
2014-01-03 13:00:00,29.57,29.61,29.57,29.6,53600.0,22.5194,22.5499,22.5194,22.5423,53600.0
2014-01-03 13:30:00,29.59,29.61,29.58,29.6,51800.0,22.5347,22.5499,22.527,22.5423,51800.0
2014-01-03 14:00:00,29.59,29.63,29.59,29.6,88400.0,22.5347,22.5651,22.5347,22.5423,88400.0
2014-01-03 14:30:00,29.6,29.63,29.57,29.61,64800.0,22.5423,22.5651,22.5194,22.5499,64800.0
2014-01-03 15:00:00,29.61,29.61,29.57,29.59,109800.0,22.5499,22.5499,22.5194,22.5347,109800.0
2014-01-03 15:30:00,29.59,29.6,29.5,29.54,229400.0,22.5347,22.5423,22.4661,22.4966,229400.0
2014-01-06 09:30:00,29.57,29.79,29.41,29.52,145200.0,22.5194,22.687,22.3976,22.4814,145200.0
2014-01-06 10:00:00,29.52,29.77,29.44,29.76,88200.0,22.4814,22.6717,22.4204,22.6641,88200.0
2014-01-06 10:30:00,29.75,29.76,29.53,29.56,65600.0,22.6565,22.6641,22.489,22.5118,65600.0
2014-01-06 11:00:00,29.56,29.57,29.41,29.44,53800.0,22.5118,22.5194,22.3976,22.4204,53800.0
2014-01-06 11:30:00,29.43,29.48,29.43,29.46,92800.0,22.4128,22.4509,22.4128,22.4357,92800.0
2014-01-06 12:00:00,29.47,29.47,29.42,29.45,76800.0,22.4433,22.4433,22.4052,22.428,76800.0
2014-01-06 12:30:00,29.44,29.45,29.36,29.45,73000.0,22.4204,22.428,22.3595,22.428,73000.0
2014-01-06 13:00:00,29.45,29.51,29.39,29.49,146000.0,22.428,22.4737,22.3824,22.4585,146000.0
2014-01-06 13:30:00,29.49,29.59,29.47,29.59,102800.0,22.4585,22.5347,22.4433,22.5347,102800.0
2014-01-06 14:00:00,29.59,29.61,29.55,29.61,97800.0,22.5347,22.5499,22.5042,22.5499,97800.0
2014-01-06 14:30:00,29.6,29.67,29.6,29.65,141000.0,22.5423,22.5956,22.5423,22.5804,141000.0
2014-01-06 15:00:00,29.65,29.67,29.57,29.58,360800.0,22.5804,22.5956,22.5194,22.527,360800.0
2014-01-06 15:30:00,29.57,29.63,29.56,29.61,563800.0,22.5194,22.5651,22.5118,22.5499,563800.0
2014-01-07 09:30:00,29.65,29.93,29.59,29.9,204600.0,22.5804,22.7936,22.5347,22.7707,204600.0
2014-01-07 10:00:00,29.9,29.9,29.77,29.83,110000.0,22.7707,22.7707,22.6717,22.7174,110000.0
2014-01-07 10:30:00,29.84,29.9,29.83,29.85,113600.0,22.7251,22.7707,22.7174,22.7327,113600.0
2014-01-07 11:00:00,29.85,29.9,29.83,29.84,159200.0,22.7327,22.7707,22.7174,22.7251,159200.0
2014-01-07 11:30:00,29.83,29.92,29.82,29.9,141600.0,22.7174,22.786,22.7098,22.7707,141600.0
2014-01-07 12:00:00,29.9,29.92,29.85,29.86,192200.0,22.7707,22.786,22.7327,22.7403,192200.0
2014-01-07 12:30:00,29.86,29.91,29.86,29.88,173000.0,22.7403,22.7784,22.7403,22.7555,173000.0
2014-01-07 13:00:00,29.89,29.9,29.86,29.88,80600.0,22.7631,22.7707,22.7403,22.7555,80600.0
2014-01-07 13:30:00,29.88,29.9,29.86,29.86,148800.0,22.7555,22.7707,22.7403,22.7403,148800.0
2014-01-07 14:00:00,29.86,29.88,29.78,29.8,678400.0,22.7403,22.7555,22.6794,22.6946,678400.0
2014-01-07 14:30:00,29.8,29.82,29.77,29.78,92000.0,22.6946,22.7098,22.6717,22.6794,92000.0
2014-01-07 15:00:00,29.79,29.81,29.79,29.81,122200.0,22.687,22.7022,22.687,22.7022,122200.0
2014-01-07 15:30:00,29.81,29.81,29.73,29.74,244200.0,22.7022,22.7022,22.6413,22.6489,244200.0
2014-01-08 09:30:00,29.74,29.75,29.3,29.36,342600.0,22.6489,22.6565,22.3138,22.3595,342600.0
2014-01-08 10:00:00,29.36,29.61,29.35,29.55,118800.0,22.3595,22.5499,22.3519,22.5042,118800.0
2014-01-08 10:30:00,29.55,29.76,29.55,29.69,106800.0,22.5042,22.6641,22.5042,22.6108,106800.0
2014-01-08 11:00:00,29.69,29.74,29.56,29.62,191000.0,22.6108,22.6489,22.5118,22.5575,191000.0
2014-01-08 11:30:00,29.62,29.75,29.61,29.63,58600.0,22.5575,22.6565,22.5499,22.5651,58600.0
2014-01-08 12:00:00,29.64,29.7,29.59,29.59,173600.0,22.5727,22.6184,22.5347,22.5347,173600.0
2014-01-08 12:30:00,29.58,29.65,29.53,29.65,167000.0,22.527,22.5804,22.489,22.5804,167000.0
2014-01-08 13:00:00,29.65,29.75,29.65,29.69,71400.0,22.5804,22.6565,22.5804,22.6108,71400.0
2014-01-08 13:30:00,29.69,29.74,29.68,29.73,72200.0,22.6108,22.6489,22.6032,22.6413,72200.0
2014-01-08 14:00:00,29.73,29.76,29.64,29.74,103200.0,22.6413,22.6641,22.5727,22.6489,103200.0
2014-01-08 14:30:00,29.72,29.76,29.7,29.72,98800.0,22.6337,22.6641,22.6184,22.6337,98800.0
2014-01-08 15:00:00,29.72,29.75,29.67,29.67,92800.0,22.6337,22.6565,22.5956,22.5956,92800.0
2014-01-08 15:30:00,29.67,29.84,29.67,29.84,359600.0,22.5956,22.7251,22.5956,22.7251,359600.0
2014-01-09 09:30:00,29.32,29.5,29.21,29.32,577600.0,22.329,22.4661,22.2453,22.329,577600.0
2014-01-09 10:00:00,29.32,29.35,29.18,29.24,418000.0,22.329,22.3519,22.2224,22.2681,418000.0
2014-01-09 10:30:00,29.24,29.25,29.1,29.16,311000.0,22.2681,22.2757,22.1615,22.2072,311000.0
2014-01-09 11:00:00,29.16,29.22,29.05,29.18,278000.0,22.2072,22.2529,22.1234,22.2224,278000.0
2014-01-09 11:30:00,29.19,29.19,29.08,29.11,95600.0,22.23,22.23,22.1463,22.1691,95600.0
2014-01-09 12:00:00,29.11,29.21,29.11,29.2,74400.0,22.1691,22.2453,22.1691,22.2377,74400.0
2014-01-09 12:30:00,29.2,29.27,29.2,29.24,102600.0,22.2377,22.291,22.2377,22.2681,102600.0
2014-01-09 13:00:00,29.24,29.25,29.15,29.18,278000.0,22.2681,22.2757,22.1996,22.2224,278000.0
2014-01-09 13:30:00,29.19,29.21,28.96,29.0,168200.0,22.23,22.2453,22.0549,22.0853,168200.0
2014-01-09 14:00:00,29.0,29.02,28.9,28.98,318800.0,22.0853,22.1006,22.0092,22.0701,318800.0
2014-01-09 14:30:00,28.98,29.1,28.95,29.09,135200.0,22.0701,22.1615,22.0473,22.1539,135200.0
2014-01-09 15:00:00,29.09,29.14,29.06,29.11,298200.0,22.1539,22.192,22.131,22.1691,298200.0
2014-01-09 15:30:00,29.11,29.11,29.0,29.04,562800.0,22.1691,22.1691,22.0853,22.1158,562800.0
2014-01-10 09:30:00,29.13,29.2,28.95,29.09,165000.0,22.1843,22.2377,22.0473,22.1539,165000.0
2014-01-10 10:00:00,29.1,29.1,28.93,29.02,193400.0,22.1615,22.1615,22.032,22.1006,193400.0
2014-01-10 10:30:00,29.01,29.01,28.93,28.97,204800.0,22.093,22.093,22.032,22.0625,204800.0
2014-01-10 11:00:00,28.97,28.98,28.93,28.95,90400.0,22.0625,22.0701,22.032,22.0473,90400.0
2014-01-10 11:30:00,28.93,28.96,28.91,28.95,86400.0,22.032,22.0549,22.0168,22.0473,86400.0
2014-01-10 12:00:00,28.94,29.05,28.93,29.02,45400.0,22.0396,22.1234,22.032,22.1006,45400.0
2014-01-10 12:30:00,29.03,29.1,29.02,29.02,102600.0,22.1082,22.1615,22.1006,22.1006,102600.0
2014-01-10 13:00:00,29.01,29.05,28.99,28.99,82000.0,22.093,22.1234,22.0777,22.0777,82000.0
2014-01-10 13:30:00,28.99,29.01,28.93,28.97,129600.0,22.0777,22.093,22.032,22.0625,129600.0
2014-01-10 14:00:00,28.96,29.01,28.96,29.0,102800.0,22.0549,22.093,22.0549,22.0853,102800.0
2014-01-10 14:30:00,29.0,29.09,29.0,29.08,108000.0,22.0853,22.1539,22.0853,22.1463,108000.0
2014-01-10 15:00:00,29.09,29.14,29.04,29.05,158400.0,22.1539,22.192,22.1158,22.1234,158400.0
2014-01-10 15:30:00,29.05,29.12,29.03,29.11,446600.0,22.1234,22.1767,22.1082,22.1691,446600.0
2014-01-13 09:30:00,29.09,29.09,28.67,28.68,534400.0,22.1539,22.1539,21.834,21.8416,534400.0
2014-01-13 10:00:00,28.67,28.84,28.67,28.81,215200.0,21.834,21.9635,21.834,21.9406,215200.0
2014-01-13 10:30:00,28.82,28.93,28.81,28.92,168200.0,21.9483,22.032,21.9406,22.0244,168200.0
2014-01-13 11:00:00,28.92,28.95,28.87,28.92,102000.0,22.0244,22.0473,21.9863,22.0244,102000.0
2014-01-13 11:30:00,28.92,28.96,28.74,28.74,75200.0,22.0244,22.0549,21.8873,21.8873,75200.0
2014-01-13 12:00:00,28.74,28.76,28.58,28.59,79000.0,21.8873,21.9026,21.7655,21.7731,79000.0
2014-01-13 12:30:00,28.59,28.62,28.55,28.58,108800.0,21.7731,21.7959,21.7426,21.7655,108800.0
2014-01-13 13:00:00,28.56,28.6,28.55,28.59,139800.0,21.7503,21.7807,21.7426,21.7731,139800.0
2014-01-13 13:30:00,28.57,28.62,28.52,28.53,116800.0,21.7579,21.7959,21.7198,21.7274,116800.0
2014-01-13 14:00:00,28.53,28.54,28.46,28.48,147000.0,21.7274,21.735,21.6741,21.6893,147000.0
2014-01-13 14:30:00,28.46,28.5,28.45,28.48,172400.0,21.6741,21.7046,21.6665,21.6893,172400.0
2014-01-13 15:00:00,28.48,28.5,28.38,28.39,263200.0,21.6893,21.7046,21.6132,21.6208,263200.0
2014-01-13 15:30:00,28.38,28.46,28.31,28.46,631200.0,21.6132,21.6741,21.5599,21.6741,631200.0
2014-01-14 09:30:00,28.5,28.57,28.32,28.4,172000.0,21.7046,21.7579,21.5675,21.6284,172000.0
2014-01-14 10:00:00,28.41,28.56,28.36,28.42,137400.0,21.636,21.7503,21.5979,21.6436,137400.0
2014-01-14 10:30:00,28.42,28.5,28.38,28.5,214200.0,21.6436,21.7046,21.6132,21.7046,214200.0
2014-01-14 11:00:00,28.49,28.53,28.43,28.47,146800.0,21.6969,21.7274,21.6513,21.6817,146800.0
2014-01-14 11:30:00,28.47,28.5,28.36,28.4,57400.0,21.6817,21.7046,21.5979,21.6284,57400.0
2014-01-14 12:00:00,28.41,28.52,28.4,28.47,61600.0,21.636,21.7198,21.6284,21.6817,61600.0
2014-01-14 12:30:00,28.47,28.49,28.42,28.47,56800.0,21.6817,21.6969,21.6436,21.6817,56800.0
2014-01-14 13:00:00,28.48,28.48,28.42,28.45,65400.0,21.6893,21.6893,21.6436,21.6665,65400.0
2014-01-14 13:30:00,28.44,28.48,28.36,28.38,129200.0,21.6589,21.6893,21.5979,21.6132,129200.0
2014-01-14 14:00:00,28.38,28.43,28.38,28.43,55400.0,21.6132,21.6513,21.6132,21.6513,55400.0
2014-01-14 14:30:00,28.43,28.45,28.36,28.36,129200.0,21.6513,21.6665,21.5979,21.5979,129200.0
2014-01-14 15:00:00,28.36,28.39,28.35,28.36,188800.0,21.5979,21.6208,21.5903,21.5979,188800.0
2014-01-14 15:30:00,28.36,28.36,28.23,28.25,512400.0,21.5979,21.5979,21.4989,21.5142,512400.0
2014-01-15 09:30:00,28.3,28.33,28.04,28.06,147800.0,21.5522,21.5751,21.3542,21.3695,147800.0
2014-01-15 10:00:00,28.04,28.16,28.04,28.15,66800.0,21.3542,21.4456,21.3542,21.438,66800.0
2014-01-15 10:30:00,28.16,28.23,28.15,28.21,90000.0,21.4456,21.4989,21.438,21.4837,90000.0
2014-01-15 11:00:00,28.22,28.24,28.11,28.11,102800.0,21.4913,21.5066,21.4076,21.4076,102800.0
2014-01-15 11:30:00,28.13,28.13,28.04,28.07,45400.0,21.4228,21.4228,21.3542,21.3771,45400.0
2014-01-15 12:00:00,28.07,28.12,28.07,28.1,38600.0,21.3771,21.4152,21.3771,21.3999,38600.0
2014-01-15 12:30:00,28.1,28.1,28.01,28.02,86400.0,21.3999,21.3999,21.3314,21.339,86400.0
2014-01-15 13:00:00,28.02,28.03,27.96,28.0,113000.0,21.339,21.3466,21.2933,21.3238,113000.0
2014-01-15 13:30:00,28.0,28.02,27.94,27.97,63800.0,21.3238,21.339,21.2781,21.3009,63800.0
2014-01-15 14:00:00,27.98,27.99,27.94,27.95,148600.0,21.3085,21.3162,21.2781,21.2857,148600.0
2014-01-15 14:30:00,27.96,28.02,27.95,28.0,199600.0,21.2933,21.339,21.2857,21.3238,199600.0
2014-01-15 15:00:00,28.0,28.01,27.98,28.0,187600.0,21.3238,21.3314,21.3085,21.3238,187600.0
2014-01-15 15:30:00,28.0,28.0,27.93,27.93,411600.0,21.3238,21.3238,21.2705,21.2705,411600.0
2014-01-16 09:30:00,27.89,27.89,27.29,27.33,537000.0,21.24,21.24,20.7831,20.8135,537000.0
2014-01-16 10:00:00,27.33,27.49,27.32,27.33,312000.0,20.8135,20.9354,20.8059,20.8135,312000.0
2014-01-16 10:30:00,27.33,27.34,27.17,27.18,278200.0,20.8135,20.8211,20.6917,20.6993,278200.0
2014-01-16 11:00:00,27.18,27.25,27.13,27.23,309800.0,20.6993,20.7526,20.6612,20.7374,309800.0
2014-01-16 11:30:00,27.22,27.39,27.22,27.39,208600.0,20.7298,20.8592,20.7298,20.8592,208600.0
2014-01-16 12:00:00,27.39,27.42,27.2,27.21,228400.0,20.8592,20.8821,20.7145,20.7221,228400.0
2014-01-16 12:30:00,27.21,27.32,27.18,27.26,264800.0,20.7221,20.8059,20.6993,20.7602,264800.0
2014-01-16 13:00:00,27.26,27.26,27.17,27.23,219600.0,20.7602,20.7602,20.6917,20.7374,219600.0
2014-01-16 13:30:00,27.23,27.28,27.17,27.25,266800.0,20.7374,20.7755,20.6917,20.7526,266800.0
2014-01-16 14:00:00,27.25,27.25,27.06,27.07,458400.0,20.7526,20.7526,20.6079,20.6155,458400.0
2014-01-16 14:30:00,27.08,27.11,27.03,27.11,384200.0,20.6231,20.646,20.5851,20.646,384200.0
2014-01-16 15:00:00,27.11,27.2,27.06,27.18,539000.0,20.646,20.7145,20.6079,20.6993,539000.0
2014-01-16 15:30:00,27.18,27.18,27.04,27.13,1127600.0,20.6993,20.6993,20.5927,20.6612,1127600.0
2014-01-17 09:30:00,27.19,27.21,26.93,26.98,195000.0,20.7069,20.7221,20.5089,20.547,195000.0
2014-01-17 10:00:00,26.98,27.15,26.95,27.14,151400.0,20.547,20.6765,20.5241,20.6688,151400.0
2014-01-17 10:30:00,27.15,27.2,27.1,27.1,152200.0,20.6765,20.7145,20.6384,20.6384,152200.0
2014-01-17 11:00:00,27.1,27.16,27.08,27.08,77200.0,20.6384,20.6841,20.6231,20.6231,77200.0
2014-01-17 11:30:00,27.07,27.16,27.07,27.16,52800.0,20.6155,20.6841,20.6155,20.6841,52800.0
2014-01-17 12:00:00,27.16,27.16,27.13,27.15,71400.0,20.6841,20.6841,20.6612,20.6765,71400.0
2014-01-17 12:30:00,27.15,27.16,27.13,27.15,60400.0,20.6765,20.6841,20.6612,20.6765,60400.0
2014-01-17 13:00:00,27.15,27.15,27.04,27.09,55800.0,20.6765,20.6765,20.5927,20.6308,55800.0
2014-01-17 13:30:00,27.09,27.16,27.09,27.15,103000.0,20.6308,20.6841,20.6308,20.6765,103000.0
2014-01-17 14:00:00,27.15,27.17,27.12,27.15,100200.0,20.6765,20.6917,20.6536,20.6765,100200.0
2014-01-17 14:30:00,27.15,27.16,27.11,27.13,166000.0,20.6765,20.6841,20.646,20.6612,166000.0
2014-01-17 15:00:00,27.13,27.13,27.05,27.06,161800.0,20.6612,20.6612,20.6003,20.6079,161800.0
2014-01-17 15:30:00,27.06,27.08,27.0,27.06,540600.0,20.6079,20.6231,20.5622,20.6079,540600.0
2014-01-21 09:30:00,27.24,27.39,27.11,27.13,129600.0,20.745,20.8592,20.646,20.6612,129600.0
2014-01-21 10:00:00,27.13,27.13,27.01,27.05,125200.0,20.6612,20.6612,20.5698,20.6003,125200.0
2014-01-21 10:30:00,27.04,27.04,26.87,26.92,183600.0,20.5927,20.5927,20.4632,20.5013,183600.0
2014-01-21 11:00:00,26.92,26.96,26.84,26.91,137400.0,20.5013,20.5318,20.4404,20.4937,137400.0
2014-01-21 11:30:00,26.91,27.0,26.91,27.0,138400.0,20.4937,20.5622,20.4937,20.5622,138400.0
2014-01-21 12:00:00,27.0,27.07,26.96,27.01,72400.0,20.5622,20.6155,20.5318,20.5698,72400.0
2014-01-21 12:30:00,27.02,27.03,26.97,26.98,55600.0,20.5774,20.5851,20.5394,20.547,55600.0
2014-01-21 13:00:00,26.98,27.03,26.98,27.0,59600.0,20.547,20.5851,20.547,20.5622,59600.0
2014-01-21 13:30:00,27.0,27.07,27.0,27.04,110200.0,20.5622,20.6155,20.5622,20.5927,110200.0
2014-01-21 14:00:00,27.04,27.07,27.03,27.05,64800.0,20.5927,20.6155,20.5851,20.6003,64800.0
2014-01-21 14:30:00,27.05,27.06,27.0,27.03,59400.0,20.6003,20.6079,20.5622,20.5851,59400.0
2014-01-21 15:00:00,27.03,27.03,26.93,26.98,142400.0,20.5851,20.5851,20.5089,20.547,142400.0
2014-01-21 15:30:00,26.98,27.0,26.96,26.97,418400.0,20.547,20.5622,20.5318,20.5394,418400.0
2014-01-22 09:30:00,26.82,26.86,26.73,26.8,113400.0,20.5434,20.574,20.4745,20.5281,113400.0
2014-01-22 10:00:00,26.79,26.85,26.63,26.66,100400.0,20.5204,20.5664,20.3979,20.4208,100400.0
2014-01-22 10:30:00,26.65,26.77,26.65,26.73,129400.0,20.4132,20.5051,20.4132,20.4745,129400.0
2014-01-22 11:00:00,26.72,26.82,26.7,26.78,79000.0,20.4668,20.5434,20.4515,20.5128,79000.0
2014-01-22 11:30:00,26.79,26.86,26.75,26.75,122800.0,20.5204,20.574,20.4898,20.4898,122800.0
2014-01-22 12:00:00,26.75,26.82,26.75,26.78,72000.0,20.4898,20.5434,20.4898,20.5128,72000.0
2014-01-22 12:30:00,26.79,26.86,26.78,26.81,44000.0,20.5204,20.574,20.5128,20.5357,44000.0
2014-01-22 13:00:00,26.82,26.84,26.76,26.82,69600.0,20.5434,20.5587,20.4974,20.5434,69600.0
2014-01-22 13:30:00,26.81,26.84,26.79,26.82,68800.0,20.5357,20.5587,20.5204,20.5434,68800.0
2014-01-22 14:00:00,26.82,26.83,26.79,26.81,76600.0,20.5434,20.5511,20.5204,20.5357,76600.0
2014-01-22 14:30:00,26.81,26.82,26.78,26.82,72400.0,20.5357,20.5434,20.5128,20.5434,72400.0
2014-01-22 15:00:00,26.82,26.83,26.8,26.81,153200.0,20.5434,20.5511,20.5281,20.5357,153200.0
2014-01-22 15:30:00,26.81,26.82,26.77,26.78,235600.0,20.5357,20.5434,20.5051,20.5128,235600.0
2014-01-23 09:30:00,26.6,26.71,26.56,26.64,200200.0,20.3749,20.4591,20.3442,20.4055,200200.0
2014-01-23 10:00:00,26.63,26.64,26.5,26.55,143200.0,20.3979,20.4055,20.2983,20.3366,143200.0
2014-01-23 10:30:00,26.56,26.66,26.52,26.61,95400.0,20.3442,20.4208,20.3136,20.3825,95400.0
2014-01-23 11:00:00,26.58,26.68,26.58,26.64,70200.0,20.3596,20.4362,20.3596,20.4055,70200.0
2014-01-23 11:30:00,26.64,26.74,26.62,26.72,180000.0,20.4055,20.4821,20.3902,20.4668,180000.0
2014-01-23 12:00:00,26.71,26.83,26.71,26.8,118600.0,20.4591,20.5511,20.4591,20.5281,118600.0
2014-01-23 12:30:00,26.8,26.89,26.78,26.84,99200.0,20.5281,20.597,20.5128,20.5587,99200.0
2014-01-23 13:00:00,26.84,26.9,26.83,26.88,159200.0,20.5587,20.6047,20.5511,20.5894,159200.0
2014-01-23 13:30:00,26.88,26.93,26.86,26.86,180000.0,20.5894,20.6277,20.574,20.574,180000.0
2014-01-23 14:00:00,26.86,26.9,26.86,26.88,181600.0,20.574,20.6047,20.574,20.5894,181600.0
2014-01-23 14:30:00,26.88,26.96,26.88,26.96,82400.0,20.5894,20.6506,20.5894,20.6506,82400.0
2014-01-23 15:00:00,26.96,27.01,26.92,27.0,289200.0,20.6506,20.6889,20.62,20.6813,289200.0
2014-01-23 15:30:00,27.0,27.11,26.97,27.03,561600.0,20.6813,20.7655,20.6583,20.7043,561600.0
2014-01-24 09:30:00,26.86,26.96,26.71,26.93,121400.0,20.574,20.6506,20.4591,20.6277,121400.0
2014-01-24 10:00:00,26.95,27.11,26.89,26.91,296200.0,20.643,20.7655,20.597,20.6123,296200.0
2014-01-24 10:30:00,26.91,26.93,26.82,26.86,66800.0,20.6123,20.6277,20.5434,20.574,66800.0
2014-01-24 11:00:00,26.86,26.91,26.82,26.86,108400.0,20.574,20.6123,20.5434,20.574,108400.0
2014-01-24 11:30:00,26.86,27.0,26.86,27.0,188400.0,20.574,20.6813,20.574,20.6813,188400.0
2014-01-24 12:00:00,27.0,27.05,26.88,26.88,205800.0,20.6813,20.7196,20.5894,20.5894,205800.0
2014-01-24 12:30:00,26.88,26.91,26.86,26.89,79200.0,20.5894,20.6123,20.574,20.597,79200.0
2014-01-24 13:00:00,26.89,26.9,26.82,26.86,73200.0,20.597,20.6047,20.5434,20.574,73200.0
2014-01-24 13:30:00,26.86,26.91,26.84,26.89,103600.0,20.574,20.6123,20.5587,20.597,103600.0
2014-01-24 14:00:00,26.88,26.89,26.81,26.85,151400.0,20.5894,20.597,20.5357,20.5664,151400.0
2014-01-24 14:30:00,26.84,26.93,26.82,26.89,167200.0,20.5587,20.6277,20.5434,20.597,167200.0
2014-01-24 15:00:00,26.89,26.93,26.8,26.8,399400.0,20.597,20.6277,20.5281,20.5281,399400.0
2014-01-24 15:30:00,26.8,26.8,26.69,26.74,491400.0,20.5281,20.5281,20.4438,20.4821,491400.0
2014-01-27 09:30:00,26.74,27.1,26.66,27.07,215600.0,20.4821,20.7579,20.4208,20.7349,215600.0
2014-01-27 10:00:00,27.04,27.1,26.91,26.97,187800.0,20.7119,20.7579,20.6123,20.6583,187800.0
2014-01-27 10:30:00,26.97,27.09,26.93,27.01,226400.0,20.6583,20.7502,20.6277,20.6889,226400.0
2014-01-27 11:00:00,27.0,27.17,26.95,27.11,267400.0,20.6813,20.8115,20.643,20.7655,267400.0
2014-01-27 11:30:00,27.1,27.1,26.97,27.0,176600.0,20.7579,20.7579,20.6583,20.6813,176600.0
2014-01-27 12:00:00,26.99,26.99,26.72,26.76,259200.0,20.6736,20.6736,20.4668,20.4974,259200.0
2014-01-27 12:30:00,26.75,26.92,26.7,26.73,201400.0,20.4898,20.62,20.4515,20.4745,201400.0
2014-01-27 13:00:00,26.71,26.86,26.68,26.77,48800.0,20.4591,20.574,20.4362,20.5051,48800.0
2014-01-27 13:30:00,26.78,26.9,26.72,26.82,72200.0,20.5128,20.6047,20.4668,20.5434,72200.0
2014-01-27 14:00:00,26.82,26.92,26.81,26.89,90200.0,20.5434,20.62,20.5357,20.597,90200.0
2014-01-27 14:30:00,26.9,26.94,26.88,26.89,98400.0,20.6047,20.6353,20.5894,20.597,98400.0
2014-01-27 15:00:00,26.89,26.89,26.81,26.81,148200.0,20.597,20.597,20.5357,20.5357,148200.0
2014-01-27 15:30:00,26.82,26.85,26.75,26.77,327200.0,20.5434,20.5664,20.4898,20.5051,327200.0
2014-01-28 09:30:00,26.75,26.98,26.75,26.93,87600.0,20.4898,20.666,20.4898,20.6277,87600.0
2014-01-28 10:00:00,26.93,27.11,26.93,27.1,110800.0,20.6277,20.7655,20.6277,20.7579,110800.0
2014-01-28 10:30:00,27.1,27.25,27.05,27.18,183200.0,20.7579,20.8728,20.7196,20.8191,183200.0
2014-01-28 11:00:00,27.18,27.24,27.11,27.17,129800.0,20.8191,20.8651,20.7655,20.8115,129800.0
2014-01-28 11:30:00,27.18,27.22,27.13,27.2,130400.0,20.8191,20.8498,20.7808,20.8345,130400.0
2014-01-28 12:00:00,27.21,27.25,27.16,27.18,112800.0,20.8421,20.8728,20.8038,20.8191,112800.0
2014-01-28 12:30:00,27.18,27.22,27.11,27.11,83000.0,20.8191,20.8498,20.7655,20.7655,83000.0
2014-01-28 13:00:00,27.12,27.16,27.07,27.14,85000.0,20.7732,20.8038,20.7349,20.7885,85000.0
2014-01-28 13:30:00,27.14,27.15,27.06,27.11,115800.0,20.7885,20.7962,20.7272,20.7655,115800.0
2014-01-28 14:00:00,27.11,27.11,27.07,27.08,110400.0,20.7655,20.7655,20.7349,20.7425,110400.0
2014-01-28 14:30:00,27.08,27.09,27.03,27.04,115200.0,20.7425,20.7502,20.7043,20.7119,115200.0
2014-01-28 15:00:00,27.05,27.08,27.0,27.08,172600.0,20.7196,20.7425,20.6813,20.7425,172600.0
2014-01-28 15:30:00,27.08,27.12,27.06,27.11,468200.0,20.7425,20.7732,20.7272,20.7655,468200.0
2014-01-29 09:30:00,26.86,27.08,26.79,26.81,182600.0,20.574,20.7425,20.5204,20.5357,182600.0
2014-01-29 10:00:00,26.83,26.84,26.61,26.64,90000.0,20.5511,20.5587,20.3825,20.4055,90000.0
2014-01-29 10:30:00,26.66,26.87,26.66,26.75,189600.0,20.4208,20.5817,20.4208,20.4898,189600.0
2014-01-29 11:00:00,26.75,26.8,26.7,26.78,116200.0,20.4898,20.5281,20.4515,20.5128,116200.0
2014-01-29 11:30:00,26.77,26.77,26.65,26.67,79000.0,20.5051,20.5051,20.4132,20.4285,79000.0
2014-01-29 12:00:00,26.69,26.7,26.52,26.53,61000.0,20.4438,20.4515,20.3136,20.3213,61000.0
2014-01-29 12:30:00,26.53,26.53,26.47,26.52,57000.0,20.3213,20.3213,20.2753,20.3136,57000.0
2014-01-29 13:00:00,26.52,26.55,26.49,26.54,55400.0,20.3136,20.3366,20.2906,20.3289,55400.0
2014-01-29 13:30:00,26.53,26.57,26.53,26.54,52600.0,20.3213,20.3519,20.3213,20.3289,52600.0
2014-01-29 14:00:00,26.54,26.6,26.43,26.57,93200.0,20.3289,20.3749,20.2447,20.3519,93200.0
2014-01-29 14:30:00,26.56,26.64,26.5,26.5,120800.0,20.3442,20.4055,20.2983,20.2983,120800.0
2014-01-29 15:00:00,26.5,26.53,26.42,26.47,106800.0,20.2983,20.3213,20.237,20.2753,106800.0
2014-01-29 15:30:00,26.46,26.52,26.42,26.46,260600.0,20.2676,20.3136,20.237,20.2676,260600.0
2014-01-30 09:30:00,26.78,26.81,26.61,26.65,294000.0,20.5128,20.5357,20.3825,20.4132,294000.0
2014-01-30 10:00:00,26.65,26.83,26.63,26.79,394200.0,20.4132,20.5511,20.3979,20.5204,394200.0
2014-01-30 10:30:00,26.8,26.9,26.77,26.79,231600.0,20.5281,20.6047,20.5051,20.5204,231600.0
2014-01-30 11:00:00,26.79,26.93,26.76,26.89,198200.0,20.5204,20.6277,20.4974,20.597,198200.0
2014-01-30 11:30:00,26.89,26.92,26.74,26.75,180800.0,20.597,20.62,20.4821,20.4898,180800.0
2014-01-30 12:00:00,26.75,26.79,26.63,26.64,108600.0,20.4898,20.5204,20.3979,20.4055,108600.0
2014-01-30 12:30:00,26.64,26.67,26.55,26.63,163400.0,20.4055,20.4285,20.3366,20.3979,163400.0
2014-01-30 13:00:00,26.63,26.67,26.57,26.58,193200.0,20.3979,20.4285,20.3519,20.3596,193200.0
2014-01-30 13:30:00,26.59,26.72,26.5,26.61,334000.0,20.3672,20.4668,20.2983,20.3825,334000.0
2014-01-30 14:00:00,26.6,26.64,26.55,26.58,186400.0,20.3749,20.4055,20.3366,20.3596,186400.0
2014-01-30 14:30:00,26.58,26.67,26.55,26.56,180800.0,20.3596,20.4285,20.3366,20.3442,180800.0
2014-01-30 15:00:00,26.56,26.61,26.52,26.53,180800.0,20.3442,20.3825,20.3136,20.3213,180800.0
2014-01-30 15:30:00,26.53,26.59,26.48,26.5,575800.0,20.3213,20.3672,20.283,20.2983,575800.0
2014-01-31 09:30:00,26.22,26.47,26.15,26.39,281200.0,20.0838,20.2753,20.0302,20.214,281200.0
2014-01-31 10:00:00,26.39,26.66,26.39,26.61,117200.0,20.214,20.4208,20.214,20.3825,117200.0
2014-01-31 10:30:00,26.6,26.84,26.6,26.8,133400.0,20.3749,20.5587,20.3749,20.5281,133400.0
2014-01-31 11:00:00,26.8,27.11,26.78,27.11,221800.0,20.5281,20.7655,20.5128,20.7655,221800.0
2014-01-31 11:30:00,27.11,27.11,27.0,27.09,104200.0,20.7655,20.7655,20.6813,20.7502,104200.0
2014-01-31 12:00:00,27.09,27.14,27.02,27.09,149200.0,20.7502,20.7885,20.6966,20.7502,149200.0
2014-01-31 12:30:00,27.09,27.18,27.07,27.13,235200.0,20.7502,20.8191,20.7349,20.7808,235200.0
2014-01-31 13:00:00,27.13,27.17,27.08,27.11,261000.0,20.7808,20.8115,20.7425,20.7655,261000.0
2014-01-31 13:30:00,27.11,27.29,27.1,27.28,103200.0,20.7655,20.9034,20.7579,20.8957,103200.0
2014-01-31 14:00:00,27.28,27.41,27.25,27.39,198200.0,20.8957,20.9953,20.8728,20.98,198200.0
2014-01-31 14:30:00,27.39,27.49,27.29,27.33,287600.0,20.98,21.0566,20.9034,20.934,287600.0
2014-01-31 15:00:00,27.34,27.34,27.21,27.28,183800.0,20.9417,20.9417,20.8421,20.8957,183800.0
2014-01-31 15:30:00,27.29,27.35,27.26,27.26,568600.0,20.9034,20.9494,20.8804,20.8804,568600.0
2014-02-03 09:30:00,27.22,27.36,27.15,27.28,238200.0,20.8498,20.957,20.7962,20.8957,238200.0
2014-02-03 10:00:00,27.28,27.29,27.1,27.21,398200.0,20.8957,20.9034,20.7579,20.8421,398200.0
2014-02-03 10:30:00,27.21,27.22,27.09,27.11,315000.0,20.8421,20.8498,20.7502,20.7655,315000.0
2014-02-03 11:00:00,27.1,27.13,27.0,27.0,237800.0,20.7579,20.7808,20.6813,20.6813,237800.0
2014-02-03 11:30:00,27.0,27.06,26.92,26.93,195800.0,20.6813,20.7272,20.62,20.6277,195800.0
2014-02-03 12:00:00,26.93,26.93,26.68,26.8,179800.0,20.6277,20.6277,20.4362,20.5281,179800.0
2014-02-03 12:30:00,26.81,26.89,26.81,26.88,158000.0,20.5357,20.597,20.5357,20.5894,158000.0
2014-02-03 13:00:00,26.87,26.91,26.77,26.8,265600.0,20.5817,20.6123,20.5051,20.5281,265600.0
2014-02-03 13:30:00,26.78,26.78,26.61,26.66,203400.0,20.5128,20.5128,20.3825,20.4208,203400.0
2014-02-03 14:00:00,26.67,26.74,26.64,26.67,127400.0,20.4285,20.4821,20.4055,20.4285,127400.0
2014-02-03 14:30:00,26.68,26.7,26.47,26.48,217800.0,20.4362,20.4515,20.2753,20.283,217800.0
2014-02-03 15:00:00,26.49,26.61,26.47,26.61,305000.0,20.2906,20.3825,20.2753,20.3825,305000.0
2014-02-03 15:30:00,26.61,26.63,26.5,26.61,740000.0,20.3825,20.3979,20.2983,20.3825,740000.0
2014-02-04 09:30:00,26.55,26.68,26.42,26.62,289000.0,20.3366,20.4362,20.237,20.3902,289000.0
2014-02-04 10:00:00,26.61,26.75,26.57,26.65,208200.0,20.3825,20.4898,20.3519,20.4132,208200.0
2014-02-04 10:30:00,26.66,26.73,26.63,26.66,168600.0,20.4208,20.4745,20.3979,20.4208,168600.0
2014-02-04 11:00:00,26.65,26.67,26.56,26.56,120200.0,20.4132,20.4285,20.3442,20.3442,120200.0
2014-02-04 11:30:00,26.56,26.61,26.56,26.57,98600.0,20.3442,20.3825,20.3442,20.3519,98600.0
2014-02-04 12:00:00,26.58,26.59,26.41,26.41,92600.0,20.3596,20.3672,20.2293,20.2293,92600.0
2014-02-04 12:30:00,26.41,26.45,26.36,26.41,131600.0,20.2293,20.26,20.191,20.2293,131600.0
2014-02-04 13:00:00,26.41,26.48,26.4,26.46,180400.0,20.2293,20.283,20.2217,20.2676,180400.0
2014-02-04 13:30:00,26.46,26.48,26.33,26.34,173000.0,20.2676,20.283,20.1681,20.1757,173000.0
2014-02-04 14:00:00,26.35,26.45,26.31,26.37,300400.0,20.1834,20.26,20.1528,20.1987,300400.0
2014-02-04 14:30:00,26.37,26.4,26.34,26.38,185000.0,20.1987,20.2217,20.1757,20.2064,185000.0
2014-02-04 15:00:00,26.38,26.46,26.31,26.34,389400.0,20.2064,20.2676,20.1528,20.1757,389400.0
2014-02-04 15:30:00,26.34,26.47,26.33,26.43,618800.0,20.1757,20.2753,20.1681,20.2447,618800.0
2014-02-05 09:30:00,26.42,26.47,26.23,26.27,96600.0,20.237,20.2753,20.0915,20.1221,96600.0
2014-02-05 10:00:00,26.33,26.49,26.25,26.47,231800.0,20.1681,20.2906,20.1068,20.2753,231800.0
2014-02-05 10:30:00,26.45,26.68,26.41,26.56,462800.0,20.26,20.4362,20.2293,20.3442,462800.0
2014-02-05 11:00:00,26.54,26.55,26.43,26.54,70400.0,20.3289,20.3366,20.2447,20.3289,70400.0
2014-02-05 11:30:00,26.54,26.64,26.52,26.6,106800.0,20.3289,20.4055,20.3136,20.3749,106800.0
2014-02-05 12:00:00,26.59,26.6,26.52,26.53,31600.0,20.3672,20.3749,20.3136,20.3213,31600.0
2014-02-05 12:30:00,26.54,26.6,26.53,26.6,30200.0,20.3289,20.3749,20.3213,20.3749,30200.0
2014-02-05 13:00:00,26.58,26.64,26.53,26.54,38000.0,20.3596,20.4055,20.3213,20.3289,38000.0
2014-02-05 13:30:00,26.55,26.68,26.53,26.67,40400.0,20.3366,20.4362,20.3213,20.4285,40400.0
2014-02-05 14:00:00,26.66,26.71,26.6,26.66,45400.0,20.4208,20.4591,20.3749,20.4208,45400.0
2014-02-05 14:30:00,26.64,26.68,26.59,26.63,66800.0,20.4055,20.4362,20.3672,20.3979,66800.0
2014-02-05 15:00:00,26.63,26.72,26.61,26.71,90600.0,20.3979,20.4668,20.3825,20.4591,90600.0
2014-02-05 15:30:00,26.71,26.73,26.6,26.62,459600.0,20.4591,20.4745,20.3749,20.3902,459600.0
2014-02-06 09:30:00,26.78,27.37,26.66,27.25,266000.0,20.5128,20.9647,20.4208,20.8728,266000.0
2014-02-06 10:00:00,27.25,27.4,27.24,27.36,240000.0,20.8728,20.9877,20.8651,20.957,240000.0
2014-02-06 10:30:00,27.38,27.38,27.19,27.22,52000.0,20.9723,20.9723,20.8268,20.8498,52000.0
2014-02-06 11:00:00,27.25,27.27,27.08,27.1,41600.0,20.8728,20.8881,20.7425,20.7579,41600.0
2014-02-06 11:30:00,27.09,27.17,27.07,27.13,38200.0,20.7502,20.8115,20.7349,20.7808,38200.0
2014-02-06 12:00:00,27.16,27.21,27.11,27.21,58000.0,20.8038,20.8421,20.7655,20.8421,58000.0
2014-02-06 12:30:00,27.21,27.3,27.21,27.27,74600.0,20.8421,20.9111,20.8421,20.8881,74600.0
2014-02-06 13:00:00,27.28,27.3,27.25,27.28,46800.0,20.8957,20.9111,20.8728,20.8957,46800.0
2014-02-06 13:30:00,27.28,27.34,27.25,27.25,53400.0,20.8957,20.9417,20.8728,20.8728,53400.0
2014-02-06 14:00:00,27.25,27.36,27.25,27.32,53600.0,20.8728,20.957,20.8728,20.9264,53600.0
2014-02-06 14:30:00,27.33,27.36,27.31,27.35,71800.0,20.934,20.957,20.9187,20.9494,71800.0
2014-02-06 15:00:00,27.34,27.35,27.25,27.32,310600.0,20.9417,20.9494,20.8728,20.9264,310600.0
2014-02-06 15:30:00,27.31,27.4,27.29,27.39,293200.0,20.9187,20.9877,20.9034,20.98,293200.0
2014-02-07 09:30:00,27.45,27.66,27.36,27.6,100800.0,21.026,21.1868,20.957,21.1409,100800.0
2014-02-07 10:00:00,27.58,27.71,27.38,27.38,228000.0,21.1255,21.2251,20.9723,20.9723,228000.0
2014-02-07 10:30:00,27.38,27.5,27.38,27.5,138000.0,20.9723,21.0643,20.9723,21.0643,138000.0
2014-02-07 11:00:00,27.5,27.64,27.5,27.56,126000.0,21.0643,21.1715,21.0643,21.1102,126000.0
2014-02-07 11:30:00,27.57,27.74,27.57,27.74,133000.0,21.1179,21.2481,21.1179,21.2481,133000.0
2014-02-07 12:00:00,27.73,27.73,27.63,27.69,394000.0,21.2404,21.2404,21.1638,21.2098,394000.0
2014-02-07 12:30:00,27.69,27.69,27.59,27.66,197400.0,21.2098,21.2098,21.1332,21.1868,197400.0
2014-02-07 13:00:00,27.64,27.67,27.57,27.62,44400.0,21.1715,21.1945,21.1179,21.1562,44400.0
2014-02-07 13:30:00,27.61,27.7,27.61,27.65,41000.0,21.1485,21.2175,21.1485,21.1792,41000.0
2014-02-07 14:00:00,27.66,27.7,27.66,27.66,57800.0,21.1868,21.2175,21.1868,21.1868,57800.0
2014-02-07 14:30:00,27.67,27.67,27.58,27.58,54800.0,21.1945,21.1945,21.1255,21.1255,54800.0
2014-02-07 15:00:00,27.58,27.6,27.52,27.55,96400.0,21.1255,21.1409,21.0796,21.1026,96400.0
2014-02-07 15:30:00,27.55,27.66,27.55,27.61,212400.0,21.1026,21.1868,21.1026,21.1485,212400.0
2014-02-10 09:30:00,27.45,27.74,27.4,27.7,439400.0,21.026,21.2481,20.9877,21.2175,439400.0
2014-02-10 10:00:00,27.73,27.83,27.61,27.61,117200.0,21.2404,21.317,21.1485,21.1485,117200.0
2014-02-10 10:30:00,27.6,27.67,27.52,27.59,36200.0,21.1409,21.1945,21.0796,21.1332,36200.0
2014-02-10 11:00:00,27.59,27.74,27.55,27.73,108600.0,21.1332,21.2481,21.1026,21.2404,108600.0
2014-02-10 11:30:00,27.73,27.86,27.67,27.78,114200.0,21.2404,21.34,21.1945,21.2787,114200.0
2014-02-10 12:00:00,27.78,27.78,27.67,27.67,36000.0,21.2787,21.2787,21.1945,21.1945,36000.0
2014-02-10 12:30:00,27.67,27.72,27.65,27.65,26400.0,21.1945,21.2328,21.1792,21.1792,26400.0
2014-02-10 13:00:00,27.63,27.66,27.58,27.64,35000.0,21.1638,21.1868,21.1255,21.1715,35000.0
2014-02-10 13:30:00,27.64,27.69,27.64,27.68,30400.0,21.1715,21.2098,21.1715,21.2021,30400.0
2014-02-10 14:00:00,27.68,27.69,27.65,27.67,33600.0,21.2021,21.2098,21.1792,21.1945,33600.0
2014-02-10 14:30:00,27.67,27.7,27.6,27.6,58400.0,21.1945,21.2175,21.1409,21.1409,58400.0
2014-02-10 15:00:00,27.6,27.63,27.5,27.52,180600.0,21.1409,21.1638,21.0643,21.0796,180600.0
2014-02-10 15:30:00,27.52,27.53,27.49,27.5,294000.0,21.0796,21.0872,21.0566,21.0643,294000.0
2014-02-11 09:30:00,27.43,27.74,27.43,27.56,94800.0,21.0106,21.2481,21.0106,21.1102,94800.0
2014-02-11 10:00:00,27.56,27.75,27.54,27.72,158200.0,21.1102,21.2558,21.0949,21.2328,158200.0
2014-02-11 10:30:00,27.73,27.83,27.71,27.74,74800.0,21.2404,21.317,21.2251,21.2481,74800.0
2014-02-11 11:00:00,27.74,27.77,27.63,27.76,62000.0,21.2481,21.2711,21.1638,21.2634,62000.0
2014-02-11 11:30:00,27.77,27.85,27.73,27.76,427000.0,21.2711,21.3323,21.2404,21.2634,427000.0
2014-02-11 12:00:00,27.75,27.79,27.73,27.75,263200.0,21.2558,21.2864,21.2404,21.2558,263200.0
2014-02-11 12:30:00,27.76,27.77,27.74,27.76,69400.0,21.2634,21.2711,21.2481,21.2634,69400.0
2014-02-11 13:00:00,27.75,27.98,27.75,27.95,176200.0,21.2558,21.4319,21.2558,21.4089,176200.0
2014-02-11 13:30:00,27.95,27.96,27.9,27.94,60400.0,21.4089,21.4166,21.3706,21.4013,60400.0
2014-02-11 14:00:00,27.94,27.96,27.91,27.93,93000.0,21.4013,21.4166,21.3783,21.3936,93000.0
2014-02-11 14:30:00,27.93,27.97,27.92,27.96,92600.0,21.3936,21.4243,21.386,21.4166,92600.0
2014-02-11 15:00:00,27.96,27.98,27.86,27.86,94400.0,21.4166,21.4319,21.34,21.34,94400.0
2014-02-11 15:30:00,27.86,27.89,27.75,27.8,320400.0,21.34,21.363,21.2558,21.2941,320400.0
2014-02-12 09:30:00,27.82,28.08,27.77,27.95,89600.0,21.3094,21.5085,21.2711,21.4089,89600.0
2014-02-12 10:00:00,27.96,28.04,27.86,27.89,168800.0,21.4166,21.4779,21.34,21.363,168800.0
2014-02-12 10:30:00,27.89,27.94,27.85,27.85,81200.0,21.363,21.4013,21.3323,21.3323,81200.0
2014-02-12 11:00:00,27.86,27.96,27.84,27.88,120000.0,21.34,21.4166,21.3247,21.3553,120000.0
2014-02-12 11:30:00,27.87,27.89,27.8,27.83,49400.0,21.3477,21.363,21.2941,21.317,49400.0
2014-02-12 12:00:00,27.84,27.88,27.71,27.73,101800.0,21.3247,21.3553,21.2251,21.2404,101800.0
2014-02-12 12:30:00,27.73,27.84,27.68,27.81,260400.0,21.2404,21.3247,21.2021,21.3017,260400.0
2014-02-12 13:00:00,27.84,27.85,27.72,27.75,186600.0,21.3247,21.3323,21.2328,21.2558,186600.0
2014-02-12 13:30:00,27.78,27.82,27.78,27.82,35600.0,21.2787,21.3094,21.2787,21.3094,35600.0
2014-02-12 14:00:00,27.82,27.88,27.81,27.88,65800.0,21.3094,21.3553,21.3017,21.3553,65800.0
2014-02-12 14:30:00,27.88,27.93,27.83,27.84,104600.0,21.3553,21.3936,21.317,21.3247,104600.0
2014-02-12 15:00:00,27.85,27.89,27.83,27.84,135200.0,21.3323,21.363,21.317,21.3247,135200.0
2014-02-12 15:30:00,27.84,27.88,27.8,27.83,376800.0,21.3247,21.3553,21.2941,21.317,376800.0
2014-02-13 09:30:00,27.56,27.6,27.41,27.47,145200.0,21.1102,21.1409,20.9953,21.0413,145200.0
2014-02-13 10:00:00,27.49,27.54,27.46,27.46,138800.0,21.0566,21.0949,21.0336,21.0336,138800.0
2014-02-13 10:30:00,27.46,27.46,27.3,27.4,469600.0,21.0336,21.0336,20.9111,20.9877,469600.0
2014-02-13 11:00:00,27.4,27.44,27.36,27.43,61400.0,20.9877,21.0183,20.957,21.0106,61400.0
2014-02-13 11:30:00,27.43,27.5,27.42,27.46,131000.0,21.0106,21.0643,21.003,21.0336,131000.0
2014-02-13 12:00:00,27.46,27.54,27.4,27.51,65000.0,21.0336,21.0949,20.9877,21.0719,65000.0
2014-02-13 12:30:00,27.53,27.56,27.5,27.52,41200.0,21.0872,21.1102,21.0643,21.0796,41200.0
2014-02-13 13:00:00,27.52,27.75,27.52,27.72,225200.0,21.0796,21.2558,21.0796,21.2328,225200.0
2014-02-13 13:30:00,27.72,27.76,27.71,27.72,113600.0,21.2328,21.2634,21.2251,21.2328,113600.0
2014-02-13 14:00:00,27.72,27.77,27.63,27.64,117600.0,21.2328,21.2711,21.1638,21.1715,117600.0
2014-02-13 14:30:00,27.64,27.67,27.58,27.59,319400.0,21.1715,21.1945,21.1255,21.1332,319400.0
2014-02-13 15:00:00,27.59,27.61,27.5,27.52,238000.0,21.1332,21.1485,21.0643,21.0796,238000.0
2014-02-13 15:30:00,27.53,27.54,27.47,27.49,344600.0,21.0872,21.0949,21.0413,21.0566,344600.0
2014-02-14 09:30:00,27.4,27.45,27.25,27.44,45400.0,20.9877,21.026,20.8728,21.0183,45400.0
2014-02-14 10:00:00,27.41,27.5,27.29,27.5,46400.0,20.9953,21.0643,20.9034,21.0643,46400.0
2014-02-14 10:30:00,27.5,27.6,27.41,27.46,224400.0,21.0643,21.1409,20.9953,21.0336,224400.0
2014-02-14 11:00:00,27.46,27.61,27.46,27.61,37400.0,21.0336,21.1485,21.0336,21.1485,37400.0
2014-02-14 11:30:00,27.61,27.61,27.52,27.53,39200.0,21.1485,21.1485,21.0796,21.0872,39200.0
2014-02-14 12:00:00,27.52,27.59,27.5,27.58,25400.0,21.0796,21.1332,21.0643,21.1255,25400.0
2014-02-14 12:30:00,27.57,27.65,27.48,27.5,220600.0,21.1179,21.1792,21.0489,21.0643,220600.0
2014-02-14 13:00:00,27.5,27.54,27.46,27.53,30800.0,21.0643,21.0949,21.0336,21.0872,30800.0
2014-02-14 13:30:00,27.55,27.55,27.5,27.54,31800.0,21.1026,21.1026,21.0643,21.0949,31800.0
2014-02-14 14:00:00,27.55,27.59,27.54,27.58,29200.0,21.1026,21.1332,21.0949,21.1255,29200.0
2014-02-14 14:30:00,27.58,27.58,27.55,27.56,62800.0,21.1255,21.1255,21.1026,21.1102,62800.0
2014-02-14 15:00:00,27.56,27.57,27.47,27.49,98200.0,21.1102,21.1179,21.0413,21.0566,98200.0
2014-02-14 15:30:00,27.49,27.5,27.46,27.49,164800.0,21.0566,21.0643,21.0336,21.0566,164800.0
2014-02-18 09:30:00,27.49,27.58,27.34,27.41,43800.0,21.0566,21.1255,20.9417,20.9953,43800.0
2014-02-18 10:00:00,27.38,27.38,27.03,27.15,256200.0,20.9723,20.9723,20.7043,20.7962,256200.0
2014-02-18 10:30:00,27.14,27.18,27.07,27.09,56200.0,20.7885,20.8191,20.7349,20.7502,56200.0
2014-02-18 11:00:00,27.08,27.12,27.01,27.11,169800.0,20.7425,20.7732,20.6889,20.7655,169800.0
2014-02-18 11:30:00,27.13,27.15,27.07,27.1,86200.0,20.7808,20.7962,20.7349,20.7579,86200.0
2014-02-18 12:00:00,27.1,27.18,27.1,27.14,79800.0,20.7579,20.8191,20.7579,20.7885,79800.0
2014-02-18 12:30:00,27.12,27.25,27.12,27.22,164200.0,20.7732,20.8728,20.7732,20.8498,164200.0
2014-02-18 13:00:00,27.22,27.25,27.15,27.19,104000.0,20.8498,20.8728,20.7962,20.8268,104000.0
2014-02-18 13:30:00,27.18,27.22,27.17,27.18,58800.0,20.8191,20.8498,20.8115,20.8191,58800.0
2014-02-18 14:00:00,27.18,27.22,27.18,27.22,48200.0,20.8191,20.8498,20.8191,20.8498,48200.0
2014-02-18 14:30:00,27.23,27.29,27.23,27.25,64400.0,20.8574,20.9034,20.8574,20.8728,64400.0
2014-02-18 15:00:00,27.25,27.35,27.25,27.34,92200.0,20.8728,20.9494,20.8728,20.9417,92200.0
2014-02-18 15:30:00,27.34,27.34,27.27,27.28,181400.0,20.9417,20.9417,20.8881,20.8957,181400.0
2014-02-19 09:30:00,27.24,27.38,27.18,27.3,87400.0,20.8651,20.9723,20.8191,20.9111,87400.0
2014-02-19 10:00:00,27.31,27.44,27.18,27.43,248600.0,20.9187,21.0183,20.8191,21.0106,248600.0
2014-02-19 10:30:00,27.43,27.5,27.38,27.43,63000.0,21.0106,21.0643,20.9723,21.0106,63000.0
2014-02-19 11:00:00,27.43,27.48,27.4,27.44,34400.0,21.0106,21.0489,20.9877,21.0183,34400.0
2014-02-19 11:30:00,27.44,27.53,27.43,27.47,57600.0,21.0183,21.0872,21.0106,21.0413,57600.0
2014-02-19 12:00:00,27.46,27.62,27.44,27.49,83400.0,21.0336,21.1562,21.0183,21.0566,83400.0
2014-02-19 12:30:00,27.49,27.58,27.48,27.52,48000.0,21.0566,21.1255,21.0489,21.0796,48000.0
2014-02-19 13:00:00,27.52,27.58,27.52,27.56,31800.0,21.0796,21.1255,21.0796,21.1102,31800.0
2014-02-19 13:30:00,27.56,27.56,27.5,27.5,24200.0,21.1102,21.1102,21.0643,21.0643,24200.0
2014-02-19 14:00:00,27.49,27.57,27.48,27.51,114800.0,21.0566,21.1179,21.0489,21.0719,114800.0
2014-02-19 14:30:00,27.51,27.53,27.44,27.45,54800.0,21.0719,21.0872,21.0183,21.026,54800.0
2014-02-19 15:00:00,27.47,27.48,27.36,27.38,46600.0,21.0413,21.0489,20.957,20.9723,46600.0
2014-02-19 15:30:00,27.37,27.38,27.3,27.31,120000.0,20.9647,20.9723,20.9111,20.9187,120000.0
2014-02-20 09:30:00,27.32,27.5,27.29,27.43,32600.0,20.9264,21.0643,20.9034,21.0106,32600.0
2014-02-20 10:00:00,27.41,27.5,27.25,27.42,61600.0,20.9953,21.0643,20.8728,21.003,61600.0
2014-02-20 10:30:00,27.41,27.54,27.35,27.41,165800.0,20.9953,21.0949,20.9494,20.9953,165800.0
2014-02-20 11:00:00,27.43,27.45,27.36,27.36,42800.0,21.0106,21.026,20.957,20.957,42800.0
2014-02-20 11:30:00,27.36,27.4,27.31,27.33,58400.0,20.957,20.9877,20.9187,20.934,58400.0
2014-02-20 12:00:00,27.34,27.38,27.25,27.35,37000.0,20.9417,20.9723,20.8728,20.9494,37000.0
2014-02-20 12:30:00,27.36,27.39,27.32,27.37,100600.0,20.957,20.98,20.9264,20.9647,100600.0
2014-02-20 13:00:00,27.37,27.4,27.33,27.35,123800.0,20.9647,20.9877,20.934,20.9494,123800.0
2014-02-20 13:30:00,27.36,27.38,27.35,27.36,68000.0,20.957,20.9723,20.9494,20.957,68000.0
2014-02-20 14:00:00,27.38,27.42,27.35,27.41,142800.0,20.9723,21.003,20.9494,20.9953,142800.0
2014-02-20 14:30:00,27.42,27.45,27.39,27.42,95600.0,21.003,21.026,20.98,21.003,95600.0
2014-02-20 15:00:00,27.43,27.48,27.41,27.46,139400.0,21.0106,21.0489,20.9953,21.0336,139400.0
2014-02-20 15:30:00,27.46,27.6,27.46,27.59,277800.0,21.0336,21.1409,21.0336,21.1332,277800.0
2014-02-21 09:30:00,27.59,27.61,27.4,27.55,104000.0,21.1332,21.1485,20.9877,21.1026,104000.0
2014-02-21 10:00:00,27.54,27.66,27.52,27.55,126400.0,21.0949,21.1868,21.0796,21.1026,126400.0
2014-02-21 10:30:00,27.57,27.66,27.52,27.56,108800.0,21.1179,21.1868,21.0796,21.1102,108800.0
2014-02-21 11:00:00,27.53,27.55,27.45,27.48,321400.0,21.0872,21.1026,21.026,21.0489,321400.0
2014-02-21 11:30:00,27.48,27.56,27.45,27.53,270200.0,21.0489,21.1102,21.026,21.0872,270200.0
2014-02-21 12:00:00,27.54,27.55,27.5,27.53,69600.0,21.0949,21.1026,21.0643,21.0872,69600.0
2014-02-21 12:30:00,27.54,27.61,27.53,27.58,58200.0,21.0949,21.1485,21.0872,21.1255,58200.0
2014-02-21 13:00:00,27.58,27.59,27.51,27.52,43800.0,21.1255,21.1332,21.0719,21.0796,43800.0
2014-02-21 13:30:00,27.52,27.53,27.5,27.5,67600.0,21.0796,21.0872,21.0643,21.0643,67600.0
2014-02-21 14:00:00,27.5,27.53,27.48,27.5,96600.0,21.0643,21.0872,21.0489,21.0643,96600.0
2014-02-21 14:30:00,27.5,27.53,27.48,27.49,125400.0,21.0643,21.0872,21.0489,21.0566,125400.0
2014-02-21 15:00:00,27.49,27.55,27.48,27.52,166200.0,21.0566,21.1026,21.0489,21.0796,166200.0
2014-02-21 15:30:00,27.52,27.54,27.5,27.51,236800.0,21.0796,21.0949,21.0643,21.0719,236800.0
2014-02-24 09:30:00,27.56,27.89,27.56,27.84,104600.0,21.1102,21.363,21.1102,21.3247,104600.0
2014-02-24 10:00:00,27.86,27.92,27.75,27.82,117800.0,21.34,21.386,21.2558,21.3094,117800.0
2014-02-24 10:30:00,27.82,27.93,27.82,27.9,46200.0,21.3094,21.3936,21.3094,21.3706,46200.0
2014-02-24 11:00:00,27.92,27.93,27.85,27.86,110800.0,21.386,21.3936,21.3323,21.34,110800.0
2014-02-24 11:30:00,27.87,27.93,27.86,27.89,56600.0,21.3477,21.3936,21.34,21.363,56600.0
2014-02-24 12:00:00,27.89,27.93,27.82,27.84,84600.0,21.363,21.3936,21.3094,21.3247,84600.0
2014-02-24 12:30:00,27.84,27.84,27.75,27.78,56000.0,21.3247,21.3247,21.2558,21.2787,56000.0
2014-02-24 13:00:00,27.78,27.84,27.73,27.83,66400.0,21.2787,21.3247,21.2404,21.317,66400.0
2014-02-24 13:30:00,27.83,27.84,27.79,27.8,44600.0,21.317,21.3247,21.2864,21.2941,44600.0
2014-02-24 14:00:00,27.8,27.9,27.8,27.89,66000.0,21.2941,21.3706,21.2941,21.363,66000.0
2014-02-24 14:30:00,27.9,27.9,27.78,27.79,140000.0,21.3706,21.3706,21.2787,21.2864,140000.0
2014-02-24 15:00:00,27.79,27.8,27.76,27.76,106200.0,21.2864,21.2941,21.2634,21.2634,106200.0
2014-02-24 15:30:00,27.77,27.77,27.7,27.7,336600.0,21.2711,21.2711,21.2175,21.2175,336600.0
2014-02-25 09:30:00,27.75,27.81,27.68,27.77,74800.0,21.2558,21.3017,21.2021,21.2711,74800.0
2014-02-25 10:00:00,27.75,27.78,27.71,27.72,131600.0,21.2558,21.2787,21.2251,21.2328,131600.0
2014-02-25 10:30:00,27.74,27.75,27.68,27.72,98000.0,21.2481,21.2558,21.2021,21.2328,98000.0
2014-02-25 11:00:00,27.73,27.81,27.68,27.75,220800.0,21.2404,21.3017,21.2021,21.2558,220800.0
2014-02-25 11:30:00,27.75,27.89,27.67,27.74,639600.0,21.2558,21.363,21.1945,21.2481,639600.0
2014-02-25 12:00:00,27.74,27.75,27.59,27.63,153000.0,21.2481,21.2558,21.1332,21.1638,153000.0
2014-02-25 12:30:00,27.63,27.63,27.52,27.61,128400.0,21.1638,21.1638,21.0796,21.1485,128400.0
2014-02-25 13:00:00,27.61,27.73,27.61,27.73,58000.0,21.1485,21.2404,21.1485,21.2404,58000.0
2014-02-25 13:30:00,27.73,27.74,27.68,27.69,66400.0,21.2404,21.2481,21.2021,21.2098,66400.0
2014-02-25 14:00:00,27.7,27.7,27.64,27.7,90800.0,21.2175,21.2175,21.1715,21.2175,90800.0
2014-02-25 14:30:00,27.7,27.7,27.65,27.68,141000.0,21.2175,21.2175,21.1792,21.2021,141000.0
2014-02-25 15:00:00,27.67,27.69,27.61,27.63,156600.0,21.1945,21.2098,21.1485,21.1638,156600.0
2014-02-25 15:30:00,27.63,27.65,27.56,27.63,446400.0,21.1638,21.1792,21.1102,21.1638,446400.0
2014-02-26 09:30:00,27.77,28.06,27.74,28.0,168600.0,21.2711,21.4932,21.2481,21.4472,168600.0
2014-02-26 10:00:00,28.02,28.48,28.02,28.42,294200.0,21.4626,21.8149,21.4626,21.769,294200.0
2014-02-26 10:30:00,28.43,28.6,28.33,28.54,97600.0,21.7766,21.9068,21.7,21.8609,97600.0
2014-02-26 11:00:00,28.54,28.6,28.5,28.59,96400.0,21.8609,21.9068,21.8302,21.8992,96400.0
2014-02-26 11:30:00,28.59,28.74,28.57,28.67,143200.0,21.8992,22.0141,21.8838,21.9604,143200.0
2014-02-26 12:00:00,28.68,28.88,28.62,28.86,177200.0,21.9681,22.1213,21.9221,22.106,177200.0
2014-02-26 12:30:00,28.86,28.92,28.83,28.86,78400.0,22.106,22.1519,22.083,22.106,78400.0
2014-02-26 13:00:00,28.86,28.86,28.81,28.86,44800.0,22.106,22.106,22.0677,22.106,44800.0
2014-02-26 13:30:00,28.86,28.89,28.78,28.78,64200.0,22.106,22.129,22.0447,22.0447,64200.0
2014-02-26 14:00:00,28.78,28.8,28.61,28.61,66200.0,22.0447,22.06,21.9145,21.9145,66200.0
2014-02-26 14:30:00,28.61,28.7,28.59,28.63,139600.0,21.9145,21.9834,21.8992,21.9298,139600.0
2014-02-26 15:00:00,28.63,28.67,28.59,28.66,117800.0,21.9298,21.9604,21.8992,21.9528,117800.0
2014-02-26 15:30:00,28.66,28.83,28.66,28.81,342400.0,21.9528,22.083,21.9528,22.0677,342400.0
2014-02-27 09:30:00,28.86,29.1,28.81,28.99,207400.0,22.106,22.2898,22.0677,22.2056,207400.0
2014-02-27 10:00:00,28.97,29.01,28.73,28.83,200000.0,22.1902,22.2209,22.0064,22.083,200000.0
2014-02-27 10:30:00,28.81,28.89,28.78,28.78,189800.0,22.0677,22.129,22.0447,22.0447,189800.0
2014-02-27 11:00:00,28.77,28.9,28.75,28.89,165200.0,22.037,22.1366,22.0217,22.129,165200.0
2014-02-27 11:30:00,28.89,28.92,28.81,28.82,68200.0,22.129,22.1519,22.0677,22.0753,68200.0
2014-02-27 12:00:00,28.82,28.86,28.75,28.81,99000.0,22.0753,22.106,22.0217,22.0677,99000.0
2014-02-27 12:30:00,28.81,28.84,28.76,28.79,91200.0,22.0677,22.0907,22.0294,22.0524,91200.0
2014-02-27 13:00:00,28.79,28.82,28.78,28.82,65200.0,22.0524,22.0753,22.0447,22.0753,65200.0
2014-02-27 13:30:00,28.82,28.9,28.81,28.88,69600.0,22.0753,22.1366,22.0677,22.1213,69600.0
2014-02-27 14:00:00,28.88,28.9,28.86,28.86,73000.0,22.1213,22.1366,22.106,22.106,73000.0
2014-02-27 14:30:00,28.86,28.86,28.72,28.72,121800.0,22.106,22.106,21.9987,21.9987,121800.0
2014-02-27 15:00:00,28.72,28.73,28.66,28.69,218600.0,21.9987,22.0064,21.9528,21.9758,218600.0
2014-02-27 15:30:00,28.7,28.7,28.58,28.63,446800.0,21.9834,21.9834,21.8915,21.9298,446800.0
2014-02-28 09:30:00,28.46,28.95,28.23,28.88,215200.0,21.7996,22.1749,21.6234,22.1213,215200.0
2014-02-28 10:00:00,28.88,28.93,28.61,28.7,265200.0,22.1213,22.1596,21.9145,21.9834,265200.0
2014-02-28 10:30:00,28.69,28.73,28.59,28.61,432800.0,21.9758,22.0064,21.8992,21.9145,432800.0
2014-02-28 11:00:00,28.61,28.77,28.48,28.75,190600.0,21.9145,22.037,21.8149,22.0217,190600.0
2014-02-28 11:30:00,28.75,28.83,28.71,28.79,54400.0,22.0217,22.083,21.9911,22.0524,54400.0
2014-02-28 12:00:00,28.78,28.86,28.73,28.86,63400.0,22.0447,22.106,22.0064,22.106,63400.0
2014-02-28 12:30:00,28.86,28.93,28.84,28.92,27200.0,22.106,22.1596,22.0907,22.1519,27200.0
2014-02-28 13:00:00,28.92,29.1,28.92,29.1,175000.0,22.1519,22.2898,22.1519,22.2898,175000.0
2014-02-28 13:30:00,29.1,29.15,29.03,29.11,82000.0,22.2898,22.3281,22.2362,22.2975,82000.0
2014-02-28 14:00:00,29.11,29.13,29.06,29.12,89400.0,22.2975,22.3128,22.2592,22.3051,89400.0
2014-02-28 14:30:00,29.12,29.12,28.99,28.99,113200.0,22.3051,22.3051,22.2056,22.2056,113200.0
2014-02-28 15:00:00,29.0,29.06,28.86,29.04,144600.0,22.2132,22.2592,22.106,22.2439,144600.0
2014-02-28 15:30:00,29.04,29.2,29.04,29.12,371800.0,22.2439,22.3664,22.2439,22.3051,371800.0
2014-03-03 09:30:00,28.9,29.24,28.86,29.14,222600.0,22.1366,22.3971,22.106,22.3205,222600.0
2014-03-03 10:00:00,29.11,29.16,28.93,29.05,69200.0,22.2975,22.3358,22.1596,22.2515,69200.0
2014-03-03 10:30:00,29.03,29.18,29.02,29.17,245400.0,22.2362,22.3511,22.2285,22.3434,245400.0
2014-03-03 11:00:00,29.17,29.25,29.02,29.21,234400.0,22.3434,22.4047,22.2285,22.3741,234400.0
2014-03-03 11:30:00,29.18,29.2,29.07,29.13,84200.0,22.3511,22.3664,22.2668,22.3128,84200.0
2014-03-03 12:00:00,29.11,29.13,28.99,29.09,141000.0,22.2975,22.3128,22.2056,22.2822,141000.0
2014-03-03 12:30:00,29.08,29.12,29.05,29.11,67400.0,22.2745,22.3051,22.2515,22.2975,67400.0
2014-03-03 13:00:00,29.11,29.17,29.11,29.15,60000.0,22.2975,22.3434,22.2975,22.3281,60000.0
2014-03-03 13:30:00,29.14,29.18,29.09,29.16,47000.0,22.3205,22.3511,22.2822,22.3358,47000.0
2014-03-03 14:00:00,29.15,29.16,29.08,29.08,39600.0,22.3281,22.3358,22.2745,22.2745,39600.0
2014-03-03 14:30:00,29.07,29.15,29.06,29.06,53400.0,22.2668,22.3281,22.2592,22.2592,53400.0
2014-03-03 15:00:00,29.06,29.06,28.95,29.0,82400.0,22.2592,22.2592,22.1749,22.2132,82400.0
2014-03-03 15:30:00,28.99,29.07,28.96,29.03,239200.0,22.2056,22.2668,22.1826,22.2362,239200.0
2014-03-04 09:30:00,29.26,29.32,29.06,29.13,105800.0,22.4124,22.4583,22.2592,22.3128,105800.0
2014-03-04 10:00:00,29.14,29.18,29.07,29.15,76800.0,22.3205,22.3511,22.2668,22.3281,76800.0
2014-03-04 10:30:00,29.15,29.38,29.12,29.32,104400.0,22.3281,22.5043,22.3051,22.4583,104400.0
2014-03-04 11:00:00,29.33,29.36,29.17,29.35,85600.0,22.466,22.489,22.3434,22.4813,85600.0
2014-03-04 11:30:00,29.34,29.38,29.28,29.38,51600.0,22.4736,22.5043,22.4277,22.5043,51600.0
2014-03-04 12:00:00,29.4,29.45,29.36,29.43,42800.0,22.5196,22.5579,22.489,22.5426,42800.0
2014-03-04 12:30:00,29.44,29.44,29.38,29.43,44600.0,22.5502,22.5502,22.5043,22.5426,44600.0
2014-03-04 13:00:00,29.43,29.58,29.42,29.53,85400.0,22.5426,22.6575,22.5349,22.6192,85400.0
2014-03-04 13:30:00,29.53,29.54,29.42,29.42,49800.0,22.6192,22.6268,22.5349,22.5349,49800.0
2014-03-04 14:00:00,29.42,29.46,29.36,29.45,50000.0,22.5349,22.5656,22.489,22.5579,50000.0
2014-03-04 14:30:00,29.44,29.49,29.39,29.49,47600.0,22.5502,22.5885,22.5119,22.5885,47600.0
2014-03-04 15:00:00,29.48,29.55,29.48,29.52,74200.0,22.5809,22.6345,22.5809,22.6115,74200.0
2014-03-04 15:30:00,29.52,29.59,29.5,29.52,250000.0,22.6115,22.6651,22.5962,22.6115,250000.0
2014-03-05 09:30:00,29.54,29.68,29.45,29.61,94000.0,22.6268,22.7341,22.5579,22.6805,94000.0
2014-03-05 10:00:00,29.61,29.73,29.59,29.63,220600.0,22.6805,22.7724,22.6651,22.6958,220600.0
2014-03-05 10:30:00,29.65,29.7,29.61,29.66,65000.0,22.7111,22.7494,22.6805,22.7188,65000.0
2014-03-05 11:00:00,29.67,29.73,29.67,29.7,67800.0,22.7264,22.7724,22.7264,22.7494,67800.0
2014-03-05 11:30:00,29.7,29.74,29.68,29.7,55000.0,22.7494,22.78,22.7341,22.7494,55000.0
2014-03-05 12:00:00,29.68,29.73,29.66,29.66,139600.0,22.7341,22.7724,22.7188,22.7188,139600.0
2014-03-05 12:30:00,29.66,29.67,29.63,29.65,46800.0,22.7188,22.7264,22.6958,22.7111,46800.0
2014-03-05 13:00:00,29.65,29.72,29.65,29.71,59200.0,22.7111,22.7647,22.7111,22.7571,59200.0
2014-03-05 13:30:00,29.71,29.74,29.68,29.74,76200.0,22.7571,22.78,22.7341,22.78,76200.0
2014-03-05 14:00:00,29.74,29.81,29.74,29.81,103800.0,22.78,22.8337,22.78,22.8337,103800.0
2014-03-05 14:30:00,29.81,29.83,29.73,29.73,109600.0,22.8337,22.849,22.7724,22.7724,109600.0
2014-03-05 15:00:00,29.73,29.75,29.67,29.67,127600.0,22.7724,22.7877,22.7264,22.7264,127600.0
2014-03-05 15:30:00,29.67,29.68,29.64,29.66,337200.0,22.7264,22.7341,22.7034,22.7188,337200.0
2014-03-06 09:30:00,29.67,29.78,29.43,29.64,207400.0,22.7264,22.8107,22.5426,22.7034,207400.0
2014-03-06 10:00:00,29.64,29.66,29.42,29.47,129800.0,22.7034,22.7188,22.5349,22.5732,129800.0
2014-03-06 10:30:00,29.48,29.58,29.48,29.58,89800.0,22.5809,22.6575,22.5809,22.6575,89800.0
2014-03-06 11:00:00,29.57,29.57,29.45,29.47,112400.0,22.6498,22.6498,22.5579,22.5732,112400.0
2014-03-06 11:30:00,29.48,29.52,29.43,29.5,161600.0,22.5809,22.6115,22.5426,22.5962,161600.0
2014-03-06 12:00:00,29.5,29.55,29.49,29.52,51000.0,22.5962,22.6345,22.5885,22.6115,51000.0
2014-03-06 12:30:00,29.53,29.53,29.47,29.5,179600.0,22.6192,22.6192,22.5732,22.5962,179600.0
2014-03-06 13:00:00,29.5,29.5,29.48,29.5,75200.0,22.5962,22.5962,22.5809,22.5962,75200.0
2014-03-06 13:30:00,29.5,29.51,29.43,29.47,76000.0,22.5962,22.6039,22.5426,22.5732,76000.0
2014-03-06 14:00:00,29.46,29.5,29.43,29.5,79800.0,22.5656,22.5962,22.5426,22.5962,79800.0
2014-03-06 14:30:00,29.5,29.5,29.45,29.48,133400.0,22.5962,22.5962,22.5579,22.5809,133400.0
2014-03-06 15:00:00,29.48,29.51,29.46,29.47,135800.0,22.5809,22.6039,22.5656,22.5732,135800.0
2014-03-06 15:30:00,29.47,29.48,29.39,29.45,345000.0,22.5732,22.5809,22.5119,22.5579,345000.0
2014-03-07 09:30:00,29.52,29.65,29.39,29.51,146000.0,22.6115,22.7111,22.5119,22.6039,146000.0
2014-03-07 10:00:00,29.53,29.72,29.49,29.61,304400.0,22.6192,22.7647,22.5885,22.6805,304400.0
2014-03-07 10:30:00,29.64,29.7,29.61,29.61,107600.0,22.7034,22.7494,22.6805,22.6805,107600.0
2014-03-07 11:00:00,29.62,29.65,29.54,29.64,82600.0,22.6881,22.7111,22.6268,22.7034,82600.0
2014-03-07 11:30:00,29.63,29.71,29.61,29.7,82000.0,22.6958,22.7571,22.6805,22.7494,82000.0
2014-03-07 12:00:00,29.7,29.72,29.65,29.71,60200.0,22.7494,22.7647,22.7111,22.7571,60200.0
2014-03-07 12:30:00,29.71,29.71,29.61,29.63,73200.0,22.7571,22.7571,22.6805,22.6958,73200.0
2014-03-07 13:00:00,29.63,29.67,29.62,29.64,56400.0,22.6958,22.7264,22.6881,22.7034,56400.0
2014-03-07 13:30:00,29.64,29.66,29.62,29.65,141000.0,22.7034,22.7188,22.6881,22.7111,141000.0
2014-03-07 14:00:00,29.65,29.7,29.62,29.67,169600.0,22.7111,22.7494,22.6881,22.7264,169600.0
2014-03-07 14:30:00,29.67,29.73,29.6,29.73,74400.0,22.7264,22.7724,22.6728,22.7724,74400.0
2014-03-07 15:00:00,29.73,29.84,29.71,29.82,156000.0,22.7724,22.8566,22.7571,22.8413,156000.0
2014-03-07 15:30:00,29.82,29.85,29.77,29.84,215800.0,22.8413,22.8643,22.803,22.8566,215800.0
2014-03-10 09:30:00,29.83,30.0,29.75,29.78,119000.0,22.849,22.9792,22.7877,22.8107,119000.0
2014-03-10 10:00:00,29.75,29.77,29.58,29.69,361800.0,22.7877,22.803,22.6575,22.7417,361800.0
2014-03-10 10:30:00,29.71,29.75,29.68,29.73,54800.0,22.7571,22.7877,22.7341,22.7724,54800.0
2014-03-10 11:00:00,29.72,29.75,29.68,29.69,49200.0,22.7647,22.7877,22.7341,22.7417,49200.0
2014-03-10 11:30:00,29.68,29.76,29.66,29.66,31600.0,22.7341,22.7954,22.7188,22.7188,31600.0
2014-03-10 12:00:00,29.66,29.66,29.56,29.58,41000.0,22.7188,22.7188,22.6422,22.6575,41000.0
2014-03-10 12:30:00,29.59,29.63,29.57,29.59,43600.0,22.6651,22.6958,22.6498,22.6651,43600.0
2014-03-10 13:00:00,29.58,29.6,29.5,29.55,41400.0,22.6575,22.6728,22.5962,22.6345,41400.0
2014-03-10 13:30:00,29.55,29.55,29.5,29.53,36400.0,22.6345,22.6345,22.5962,22.6192,36400.0
2014-03-10 14:00:00,29.52,29.58,29.52,29.53,77200.0,22.6115,22.6575,22.6115,22.6192,77200.0
2014-03-10 14:30:00,29.53,29.61,29.53,29.59,203200.0,22.6192,22.6805,22.6192,22.6651,203200.0
2014-03-10 15:00:00,29.59,29.64,29.58,29.61,272800.0,22.6651,22.7034,22.6575,22.6805,272800.0
2014-03-10 15:30:00,29.61,29.68,29.6,29.61,227600.0,22.6805,22.7341,22.6728,22.6805,227600.0
2014-03-11 09:30:00,29.7,29.71,29.37,29.48,338200.0,22.7494,22.7571,22.4966,22.5809,338200.0
2014-03-11 10:00:00,29.48,29.5,29.36,29.4,270800.0,22.5809,22.5962,22.489,22.5196,270800.0
2014-03-11 10:30:00,29.4,29.54,29.39,29.54,353200.0,22.5196,22.6268,22.5119,22.6268,353200.0
2014-03-11 11:00:00,29.56,29.64,29.46,29.59,129000.0,22.6422,22.7034,22.5656,22.6651,129000.0
2014-03-11 11:30:00,29.59,29.68,29.51,29.65,217600.0,22.6651,22.7341,22.6039,22.7111,217600.0
2014-03-11 12:00:00,29.65,29.68,29.58,29.63,180800.0,22.7111,22.7341,22.6575,22.6958,180800.0
2014-03-11 12:30:00,29.62,29.67,29.59,29.67,84200.0,22.6881,22.7264,22.6651,22.7264,84200.0
2014-03-11 13:00:00,29.67,29.68,29.56,29.57,75200.0,22.7264,22.7341,22.6422,22.6498,75200.0
2014-03-11 13:30:00,29.57,29.57,29.49,29.49,76800.0,22.6498,22.6498,22.5885,22.5885,76800.0
2014-03-11 14:00:00,29.5,29.53,29.49,29.5,89600.0,22.5962,22.6192,22.5885,22.5962,89600.0
2014-03-11 14:30:00,29.5,29.5,29.46,29.5,159400.0,22.5962,22.5962,22.5656,22.5962,159400.0
2014-03-11 15:00:00,29.49,29.55,29.48,29.49,194000.0,22.5885,22.6345,22.5809,22.5885,194000.0
2014-03-11 15:30:00,29.5,29.54,29.48,29.5,479000.0,22.5962,22.6268,22.5809,22.5962,479000.0
2014-03-12 09:30:00,29.32,29.4,29.13,29.17,396200.0,22.4583,22.5196,22.3128,22.3434,396200.0
2014-03-12 10:00:00,29.23,29.38,29.09,29.34,340000.0,22.3894,22.5043,22.2822,22.4736,340000.0
2014-03-12 10:30:00,29.34,29.49,29.33,29.46,238000.0,22.4736,22.5885,22.466,22.5656,238000.0
2014-03-12 11:00:00,29.46,29.47,29.25,29.29,247000.0,22.5656,22.5732,22.4047,22.4354,247000.0
2014-03-12 11:30:00,29.31,29.34,29.21,29.21,102000.0,22.4507,22.4736,22.3741,22.3741,102000.0
2014-03-12 12:00:00,29.2,29.28,29.19,29.28,173000.0,22.3664,22.4277,22.3588,22.4277,173000.0
2014-03-12 12:30:00,29.28,29.37,29.28,29.37,74200.0,22.4277,22.4966,22.4277,22.4966,74200.0
2014-03-12 13:00:00,29.36,29.36,29.22,29.32,90400.0,22.489,22.489,22.3817,22.4583,90400.0
2014-03-12 13:30:00,29.32,29.39,29.28,29.38,88600.0,22.4583,22.5119,22.4277,22.5043,88600.0
2014-03-12 14:00:00,29.38,29.53,29.38,29.53,222000.0,22.5043,22.6192,22.5043,22.6192,222000.0
2014-03-12 14:30:00,29.52,29.58,29.45,29.52,288400.0,22.6115,22.6575,22.5579,22.6115,288400.0
2014-03-12 15:00:00,29.52,29.56,29.5,29.54,348000.0,22.6115,22.6422,22.5962,22.6268,348000.0
2014-03-12 15:30:00,29.55,29.59,29.43,29.49,811000.0,22.6345,22.6651,22.5426,22.5885,811000.0
2014-03-13 09:30:00,31.63,32.1,31.25,31.84,3313800.0,24.2277,24.5877,23.9367,24.3886,3313800.0
2014-03-13 10:00:00,31.83,32.24,31.75,32.22,1587400.0,24.3809,24.695,24.3196,24.6797,1587400.0
2014-03-13 10:30:00,32.22,32.48,32.13,32.37,968400.0,24.6797,24.8788,24.6107,24.7945,968400.0
2014-03-13 11:00:00,32.38,32.55,32.33,32.49,822600.0,24.8022,24.9324,24.7639,24.8865,822600.0
2014-03-13 11:30:00,32.49,32.74,32.41,32.71,993200.0,24.8865,25.078,24.8252,25.055,993200.0
2014-03-13 12:00:00,32.7,32.74,32.34,32.48,792400.0,25.0473,25.078,24.7716,24.8788,792400.0
2014-03-13 12:30:00,32.49,32.81,32.38,32.79,603400.0,24.8865,25.1316,24.8022,25.1163,603400.0
2014-03-13 13:00:00,32.78,32.93,32.51,32.69,689000.0,25.1086,25.2235,24.9018,25.0397,689000.0
2014-03-13 13:30:00,32.68,32.8,32.55,32.78,624000.0,25.032,25.1239,24.9324,25.1086,624000.0
2014-03-13 14:00:00,32.78,32.89,32.73,32.82,540600.0,25.1086,25.1929,25.0703,25.1392,540600.0
2014-03-13 14:30:00,32.82,32.94,32.63,32.67,643600.0,25.1392,25.2312,24.9937,25.0243,643600.0
2014-03-13 15:00:00,32.67,32.67,32.29,32.34,985800.0,25.0243,25.0243,24.7333,24.7716,985800.0
2014-03-13 15:30:00,32.33,32.42,32.26,32.38,1466600.0,24.7639,24.8328,24.7103,24.8022,1466600.0
2014-03-14 09:30:00,32.25,32.47,31.97,32.03,975200.0,24.7026,24.8711,24.4882,24.5341,975200.0
2014-03-14 10:00:00,32.03,32.36,32.02,32.34,252200.0,24.5341,24.7869,24.5265,24.7716,252200.0
2014-03-14 10:30:00,32.35,32.44,32.32,32.36,287400.0,24.7792,24.8482,24.7562,24.7869,287400.0
2014-03-14 11:00:00,32.37,32.37,32.01,32.1,202400.0,24.7945,24.7945,24.5188,24.5877,202400.0
2014-03-14 11:30:00,32.09,32.3,32.02,32.27,213400.0,24.5801,24.7409,24.5265,24.7179,213400.0
2014-03-14 12:00:00,32.26,32.27,32.13,32.15,104000.0,24.7103,24.7179,24.6107,24.626,104000.0
2014-03-14 12:30:00,32.15,32.27,32.12,32.27,126600.0,24.626,24.7179,24.6031,24.7179,126600.0
2014-03-14 13:00:00,32.27,32.35,32.17,32.35,208200.0,24.7179,24.7792,24.6414,24.7792,208200.0
2014-03-14 13:30:00,32.35,32.44,32.25,32.27,371600.0,24.7792,24.8482,24.7026,24.7179,371600.0
2014-03-14 14:00:00,32.27,32.29,32.19,32.29,162200.0,24.7179,24.7333,24.6567,24.7333,162200.0
2014-03-14 14:30:00,32.29,32.29,32.15,32.16,183400.0,24.7333,24.7333,24.626,24.6337,183400.0
2014-03-14 15:00:00,32.16,32.27,32.16,32.27,286600.0,24.6337,24.7179,24.6337,24.7179,286600.0
2014-03-14 15:30:00,32.27,32.29,32.19,32.25,771200.0,24.7179,24.7333,24.6567,24.7026,771200.0
2014-03-17 09:30:00,32.43,32.63,32.4,32.59,371800.0,24.8405,24.9937,24.8175,24.9631,371800.0
2014-03-17 10:00:00,32.59,32.79,32.59,32.67,293600.0,24.9631,25.1163,24.9631,25.0243,293600.0
2014-03-17 10:30:00,32.68,32.79,32.67,32.73,169000.0,25.032,25.1163,25.0243,25.0703,169000.0
2014-03-17 11:00:00,32.73,32.97,32.73,32.89,394200.0,25.0703,25.2541,25.0703,25.1929,394200.0
2014-03-17 11:30:00,32.9,32.91,32.77,32.87,184000.0,25.2005,25.2082,25.1009,25.1775,184000.0
2014-03-17 12:00:00,32.9,33.1,32.88,33.1,201000.0,25.2005,25.3537,25.1852,25.3537,201000.0
2014-03-17 12:30:00,33.1,33.24,33.1,33.13,303800.0,25.3537,25.4609,25.3537,25.3767,303800.0
2014-03-17 13:00:00,33.13,33.16,33.05,33.12,136600.0,25.3767,25.3997,25.3154,25.369,136600.0
2014-03-17 13:30:00,33.12,33.21,33.09,33.17,201400.0,25.369,25.438,25.346,25.4073,201400.0
2014-03-17 14:00:00,33.17,33.26,33.14,33.24,194800.0,25.4073,25.4763,25.3843,25.4609,194800.0
2014-03-17 14:30:00,33.24,33.41,33.24,33.33,339600.0,25.4609,25.5912,25.4609,25.5299,339600.0
2014-03-17 15:00:00,33.33,33.4,33.31,33.35,337000.0,25.5299,25.5835,25.5146,25.5452,337000.0
2014-03-17 15:30:00,33.35,33.42,33.3,33.35,1069800.0,25.5452,25.5988,25.5069,25.5452,1069800.0
2014-03-18 09:30:00,33.4,33.4,33.16,33.24,264200.0,25.5835,25.5835,25.3997,25.4609,264200.0
2014-03-18 10:00:00,33.24,33.27,33.13,33.21,273000.0,25.4609,25.4839,25.3767,25.438,273000.0
2014-03-18 10:30:00,33.21,33.24,33.16,33.17,189200.0,25.438,25.4609,25.3997,25.4073,189200.0
2014-03-18 11:00:00,33.17,33.2,33.08,33.1,200000.0,25.4073,25.4303,25.3384,25.3537,200000.0
2014-03-18 11:30:00,33.09,33.15,33.02,33.13,152600.0,25.346,25.392,25.2924,25.3767,152600.0
2014-03-18 12:00:00,33.13,33.17,33.02,33.03,100200.0,25.3767,25.4073,25.2924,25.3001,100200.0
2014-03-18 12:30:00,33.03,33.07,33.01,33.04,76800.0,25.3001,25.3307,25.2848,25.3077,76800.0
2014-03-18 13:00:00,33.04,33.21,33.04,33.2,107200.0,25.3077,25.438,25.3077,25.4303,107200.0
2014-03-18 13:30:00,33.2,33.27,33.17,33.17,93600.0,25.4303,25.4839,25.4073,25.4073,93600.0
2014-03-18 14:00:00,33.18,33.18,33.06,33.08,111000.0,25.415,25.415,25.3231,25.3384,111000.0
2014-03-18 14:30:00,33.08,33.1,33.05,33.09,127000.0,25.3384,25.3537,25.3154,25.346,127000.0
2014-03-18 15:00:00,33.09,33.14,33.08,33.13,149400.0,25.346,25.3843,25.3384,25.3767,149400.0
2014-03-18 15:30:00,33.13,33.13,33.07,33.09,332400.0,25.3767,25.3767,25.3307,25.346,332400.0
2014-03-19 09:30:00,33.08,33.29,32.99,33.07,336400.0,25.3384,25.4992,25.2695,25.3307,336400.0
2014-03-19 10:00:00,33.08,33.31,33.05,33.3,137200.0,25.3384,25.5146,25.3154,25.5069,137200.0
2014-03-19 10:30:00,33.3,33.3,33.09,33.13,93400.0,25.5069,25.5069,25.346,25.3767,93400.0
2014-03-19 11:00:00,33.12,33.27,33.1,33.24,71400.0,25.369,25.4839,25.3537,25.4609,71400.0
2014-03-19 11:30:00,33.23,33.28,33.19,33.27,47000.0,25.4533,25.4916,25.4226,25.4839,47000.0
2014-03-19 12:00:00,33.27,33.29,33.16,33.17,32200.0,25.4839,25.4992,25.3997,25.4073,32200.0
2014-03-19 12:30:00,33.16,33.17,33.08,33.1,38200.0,25.3997,25.4073,25.3384,25.3537,38200.0
2014-03-19 13:00:00,33.1,33.17,33.08,33.17,58200.0,25.3537,25.4073,25.3384,25.4073,58200.0
2014-03-19 13:30:00,33.17,33.17,33.07,33.09,69600.0,25.4073,25.4073,25.3307,25.346,69600.0
2014-03-19 14:00:00,33.09,33.1,32.98,33.07,97200.0,25.346,25.3537,25.2618,25.3307,97200.0
2014-03-19 14:30:00,33.07,33.13,32.99,33.09,64000.0,25.3307,25.3767,25.2695,25.346,64000.0
2014-03-19 15:00:00,33.09,33.09,32.82,32.99,146600.0,25.346,25.346,25.1392,25.2695,146600.0
2014-03-19 15:30:00,32.99,33.1,32.95,32.99,213400.0,25.2695,25.3537,25.2388,25.2695,213400.0
2014-03-20 09:30:00,32.95,33.18,32.9,33.1,97200.0,25.2388,25.415,25.2005,25.3537,97200.0
2014-03-20 10:00:00,33.1,33.24,33.02,33.14,61800.0,25.3537,25.4609,25.2924,25.3843,61800.0
2014-03-20 10:30:00,33.17,33.2,33.12,33.18,40800.0,25.4073,25.4303,25.369,25.415,40800.0
2014-03-20 11:00:00,33.18,33.2,33.1,33.12,66000.0,25.415,25.4303,25.3537,25.369,66000.0
2014-03-20 11:30:00,33.12,33.14,33.03,33.06,65400.0,25.369,25.3843,25.3001,25.3231,65400.0
2014-03-20 12:00:00,33.06,33.2,33.06,33.19,52200.0,25.3231,25.4303,25.3231,25.4226,52200.0
2014-03-20 12:30:00,33.2,33.23,33.16,33.18,42600.0,25.4303,25.4533,25.3997,25.415,42600.0
2014-03-20 13:00:00,33.18,33.24,33.1,33.1,49200.0,25.415,25.4609,25.3537,25.3537,49200.0
2014-03-20 13:30:00,33.1,33.1,33.05,33.08,46400.0,25.3537,25.3537,25.3154,25.3384,46400.0
2014-03-20 14:00:00,33.08,33.1,33.06,33.07,47400.0,25.3384,25.3537,25.3231,25.3307,47400.0
2014-03-20 14:30:00,33.08,33.1,33.05,33.08,59400.0,25.3384,25.3537,25.3154,25.3384,59400.0
2014-03-20 15:00:00,33.09,33.09,33.05,33.05,90400.0,25.346,25.346,25.3154,25.3154,90400.0
2014-03-20 15:30:00,33.05,33.13,33.05,33.12,159600.0,25.3154,25.3767,25.3154,25.369,159600.0
2014-03-21 09:30:00,33.15,33.54,33.13,33.48,397200.0,25.392,25.6907,25.3767,25.6448,397200.0
2014-03-21 10:00:00,33.49,33.63,33.46,33.6,159200.0,25.6524,25.7597,25.6295,25.7367,159200.0
2014-03-21 10:30:00,33.59,33.72,33.59,33.71,95200.0,25.729,25.8286,25.729,25.821,95200.0
2014-03-21 11:00:00,33.7,33.76,33.63,33.74,106800.0,25.8133,25.8592,25.7597,25.8439,106800.0
2014-03-21 11:30:00,33.74,33.94,33.74,33.84,220600.0,25.8439,25.9971,25.8439,25.9205,220600.0
2014-03-21 12:00:00,33.84,33.84,33.67,33.74,186600.0,25.9205,25.9205,25.7903,25.8439,186600.0
2014-03-21 12:30:00,33.74,33.85,33.71,33.8,147400.0,25.8439,25.9282,25.821,25.8899,147400.0
2014-03-21 13:00:00,33.81,33.81,33.68,33.69,87400.0,25.8975,25.8975,25.798,25.8056,87400.0
2014-03-21 13:30:00,33.67,33.73,33.66,33.69,47400.0,25.7903,25.8363,25.7827,25.8056,47400.0
2014-03-21 14:00:00,33.7,33.72,33.66,33.67,121000.0,25.8133,25.8286,25.7827,25.7903,121000.0
2014-03-21 14:30:00,33.66,33.77,33.63,33.73,97800.0,25.7827,25.8669,25.7597,25.8363,97800.0
2014-03-21 15:00:00,33.73,33.73,33.55,33.56,204800.0,25.8363,25.8363,25.6984,25.7061,204800.0
2014-03-21 15:30:00,33.56,33.6,33.48,33.49,744000.0,25.7061,25.7367,25.6448,25.6524,744000.0
2014-03-24 09:30:00,33.57,33.6,33.38,33.42,234000.0,25.7137,25.7367,25.5682,25.5988,234000.0
2014-03-24 10:00:00,33.42,33.42,33.02,33.02,127400.0,25.5988,25.5988,25.2924,25.2924,127400.0
2014-03-24 10:30:00,33.04,33.17,33.02,33.13,129200.0,25.3077,25.4073,25.2924,25.3767,129200.0
2014-03-24 11:00:00,33.14,33.14,33.01,33.12,182000.0,25.3843,25.3843,25.2848,25.369,182000.0
2014-03-24 11:30:00,33.11,33.11,32.96,32.99,126600.0,25.3614,25.3614,25.2465,25.2695,126600.0
2014-03-24 12:00:00,32.99,33.16,32.99,33.12,66400.0,25.2695,25.3997,25.2695,25.369,66400.0
2014-03-24 12:30:00,33.11,33.18,33.1,33.12,77400.0,25.3614,25.415,25.3537,25.369,77400.0
2014-03-24 13:00:00,33.13,33.18,33.1,33.14,103000.0,25.3767,25.415,25.3537,25.3843,103000.0
2014-03-24 13:30:00,33.14,33.22,33.13,33.2,105200.0,25.3843,25.4456,25.3767,25.4303,105200.0
2014-03-24 14:00:00,33.2,33.25,33.16,33.19,69200.0,25.4303,25.4686,25.3997,25.4226,69200.0
2014-03-24 14:30:00,33.2,33.26,33.18,33.23,107000.0,25.4303,25.4763,25.415,25.4533,107000.0
2014-03-24 15:00:00,33.22,33.23,33.14,33.19,125000.0,25.4456,25.4533,25.3843,25.4226,125000.0
2014-03-24 15:30:00,33.2,33.24,33.12,33.16,302000.0,25.4303,25.4609,25.369,25.3997,302000.0
2014-03-25 09:30:00,33.29,33.5,33.17,33.24,64000.0,25.4992,25.6601,25.4073,25.4609,64000.0
2014-03-25 10:00:00,33.27,33.34,33.16,33.23,171800.0,25.4839,25.5375,25.3997,25.4533,171800.0
2014-03-25 10:30:00,33.23,33.23,32.94,32.98,143400.0,25.4533,25.4533,25.2312,25.2618,143400.0
2014-03-25 11:00:00,32.96,33.14,32.94,33.13,126000.0,25.2465,25.3843,25.2312,25.3767,126000.0
2014-03-25 11:30:00,33.13,33.14,32.99,33.05,99800.0,25.3767,25.3843,25.2695,25.3154,99800.0
2014-03-25 12:00:00,33.08,33.11,32.97,32.98,42000.0,25.3384,25.3614,25.2541,25.2618,42000.0
2014-03-25 12:30:00,32.97,33.01,32.94,32.97,79200.0,25.2541,25.2848,25.2312,25.2541,79200.0
2014-03-25 13:00:00,32.96,33.07,32.94,33.05,29600.0,25.2465,25.3307,25.2312,25.3154,29600.0
2014-03-25 13:30:00,33.09,33.09,33.03,33.07,32200.0,25.346,25.346,25.3001,25.3307,32200.0
2014-03-25 14:00:00,33.07,33.1,33.01,33.05,53800.0,25.3307,25.3537,25.2848,25.3154,53800.0
2014-03-25 14:30:00,33.05,33.07,33.04,33.05,52400.0,25.3154,25.3307,25.3077,25.3154,52400.0
2014-03-25 15:00:00,33.05,33.17,33.05,33.15,95800.0,25.3154,25.4073,25.3154,25.392,95800.0
2014-03-25 15:30:00,33.15,33.17,33.09,33.12,198600.0,25.392,25.4073,25.346,25.369,198600.0
2014-03-26 09:30:00,33.26,33.44,33.19,33.31,66600.0,25.4763,25.6141,25.4226,25.5146,66600.0
2014-03-26 10:00:00,33.27,33.42,33.26,33.34,65800.0,25.4839,25.5988,25.4763,25.5375,65800.0
2014-03-26 10:30:00,33.34,33.35,33.07,33.14,213800.0,25.5375,25.5452,25.3307,25.3843,213800.0
2014-03-26 11:00:00,33.14,33.33,33.14,33.32,77400.0,25.3843,25.5299,25.3843,25.5222,77400.0
2014-03-26 11:30:00,33.32,33.32,33.16,33.19,69400.0,25.5222,25.5222,25.3997,25.4226,69400.0
2014-03-26 12:00:00,33.19,33.24,33.15,33.17,37600.0,25.4226,25.4609,25.392,25.4073,37600.0
2014-03-26 12:30:00,33.17,33.2,33.09,33.1,43400.0,25.4073,25.4303,25.346,25.3537,43400.0
2014-03-26 13:00:00,33.1,33.12,32.94,32.95,83200.0,25.3537,25.369,25.2312,25.2388,83200.0
2014-03-26 13:30:00,32.95,32.97,32.88,32.93,65400.0,25.2388,25.2541,25.1852,25.2235,65400.0
2014-03-26 14:00:00,32.93,32.98,32.86,32.88,81600.0,25.2235,25.2618,25.1699,25.1852,81600.0
2014-03-26 14:30:00,32.88,32.95,32.86,32.91,118600.0,25.1852,25.2388,25.1699,25.2082,118600.0
2014-03-26 15:00:00,32.92,32.98,32.9,32.92,91200.0,25.2158,25.2618,25.2005,25.2158,91200.0
2014-03-26 15:30:00,32.91,32.95,32.8,32.82,297400.0,25.2082,25.2388,25.1239,25.1392,297400.0
2014-03-27 09:30:00,32.82,32.94,32.55,32.64,213600.0,25.1392,25.2312,24.9324,25.0014,213600.0
2014-03-27 10:00:00,32.63,32.86,32.61,32.76,135000.0,24.9937,25.1699,24.9784,25.0933,135000.0
2014-03-27 10:30:00,32.8,32.85,32.7,32.73,142800.0,25.1239,25.1622,25.0473,25.0703,142800.0
2014-03-27 11:00:00,32.74,32.79,32.71,32.76,74400.0,25.078,25.1163,25.055,25.0933,74400.0
2014-03-27 11:30:00,32.75,32.77,32.61,32.63,107600.0,25.0856,25.1009,24.9784,24.9937,107600.0
2014-03-27 12:00:00,32.63,32.74,32.6,32.72,44400.0,24.9937,25.078,24.9707,25.0626,44400.0
2014-03-27 12:30:00,32.74,32.8,32.7,32.79,161600.0,25.078,25.1239,25.0473,25.1163,161600.0
2014-03-27 13:00:00,32.8,32.81,32.73,32.76,52800.0,25.1239,25.1316,25.0703,25.0933,52800.0
2014-03-27 13:30:00,32.76,32.77,32.67,32.67,46600.0,25.0933,25.1009,25.0243,25.0243,46600.0
2014-03-27 14:00:00,32.67,32.77,32.66,32.75,58200.0,25.0243,25.1009,25.0167,25.0856,58200.0
2014-03-27 14:30:00,32.76,32.77,32.72,32.76,73200.0,25.0933,25.1009,25.0626,25.0933,73200.0
2014-03-27 15:00:00,32.75,32.81,32.73,32.79,94000.0,25.0856,25.1316,25.0703,25.1163,94000.0
2014-03-27 15:30:00,32.81,32.84,32.76,32.77,250600.0,25.1316,25.1546,25.0933,25.1009,250600.0
2014-03-28 09:30:00,32.81,33.32,32.79,33.24,189000.0,25.1316,25.5222,25.1163,25.4609,189000.0
2014-03-28 10:00:00,33.24,33.36,33.22,33.26,72200.0,25.4609,25.5529,25.4456,25.4763,72200.0
2014-03-28 10:30:00,33.27,33.4,33.2,33.32,111200.0,25.4839,25.5835,25.4303,25.5222,111200.0
2014-03-28 11:00:00,33.34,33.48,33.34,33.41,60600.0,25.5375,25.6448,25.5375,25.5912,60600.0
2014-03-28 11:30:00,33.41,33.42,33.35,33.35,116600.0,25.5912,25.5988,25.5452,25.5452,116600.0
2014-03-28 12:00:00,33.36,33.38,33.32,33.33,109200.0,25.5529,25.5682,25.5222,25.5299,109200.0
2014-03-28 12:30:00,33.33,33.37,33.31,33.33,66200.0,25.5299,25.5605,25.5146,25.5299,66200.0
2014-03-28 13:00:00,33.34,33.35,33.27,33.31,49200.0,25.5375,25.5452,25.4839,25.5146,49200.0
2014-03-28 13:30:00,33.31,33.44,33.3,33.4,152400.0,25.5146,25.6141,25.5069,25.5835,152400.0
2014-03-28 14:00:00,33.41,33.42,33.22,33.32,95400.0,25.5912,25.5988,25.4456,25.5222,95400.0
2014-03-28 14:30:00,33.31,33.47,33.29,33.47,67400.0,25.5146,25.6371,25.4992,25.6371,67400.0
2014-03-28 15:00:00,33.46,33.47,33.37,33.42,99800.0,25.6295,25.6371,25.5605,25.5988,99800.0
2014-03-28 15:30:00,33.41,33.43,33.35,33.41,226200.0,25.5912,25.6065,25.5452,25.5912,226200.0
2014-03-31 09:30:00,33.48,33.58,33.27,33.35,121000.0,25.6448,25.7214,25.4839,25.5452,121000.0
2014-03-31 10:00:00,33.37,33.43,33.32,33.37,62600.0,25.5605,25.6065,25.5222,25.5605,62600.0
2014-03-31 10:30:00,33.37,33.52,33.33,33.44,133000.0,25.5605,25.6754,25.5299,25.6141,133000.0
2014-03-31 11:00:00,33.45,33.45,33.3,33.35,155600.0,25.6218,25.6218,25.5069,25.5452,155600.0
2014-03-31 11:30:00,33.35,33.49,33.33,33.48,67800.0,25.5452,25.6524,25.5299,25.6448,67800.0
2014-03-31 12:00:00,33.48,33.55,33.45,33.5,69600.0,25.6448,25.6984,25.6218,25.6601,69600.0
2014-03-31 12:30:00,33.52,33.55,33.49,33.49,69200.0,25.6754,25.6984,25.6524,25.6524,69200.0
2014-03-31 13:00:00,33.49,33.49,33.4,33.44,81800.0,25.6524,25.6524,25.5835,25.6141,81800.0
2014-03-31 13:30:00,33.44,33.48,33.38,33.4,72000.0,25.6141,25.6448,25.5682,25.5835,72000.0
2014-03-31 14:00:00,33.4,33.45,33.35,33.36,84600.0,25.5835,25.6218,25.5452,25.5529,84600.0
2014-03-31 14:30:00,33.37,33.41,33.33,33.4,113000.0,25.5605,25.5912,25.5299,25.5835,113000.0
2014-03-31 15:00:00,33.41,33.41,33.35,33.38,125600.0,25.5912,25.5912,25.5452,25.5682,125600.0
2014-03-31 15:30:00,33.38,33.42,33.3,33.33,256400.0,25.5682,25.5988,25.5069,25.5299,256400.0
2014-04-01 09:30:00,33.41,33.73,33.34,33.73,145800.0,25.5912,25.8363,25.5375,25.8363,145800.0
2014-04-01 10:00:00,33.74,33.89,33.72,33.88,146600.0,25.8439,25.9588,25.8286,25.9512,146600.0
2014-04-01 10:30:00,33.88,34.02,33.85,33.87,248800.0,25.9512,26.0584,25.9282,25.9435,248800.0
2014-04-01 11:00:00,33.86,33.95,33.79,33.95,134400.0,25.9358,26.0048,25.8822,26.0048,134400.0
2014-04-01 11:30:00,33.95,33.99,33.86,33.88,150800.0,26.0048,26.0354,25.9358,25.9512,150800.0
2014-04-01 12:00:00,33.86,33.93,33.77,33.92,89600.0,25.9358,25.9895,25.8669,25.9818,89600.0
2014-04-01 12:30:00,33.93,33.95,33.77,33.77,133400.0,25.9895,26.0048,25.8669,25.8669,133400.0
2014-04-01 13:00:00,33.76,33.82,33.73,33.81,90400.0,25.8592,25.9052,25.8363,25.8975,90400.0
2014-04-01 13:30:00,33.81,33.82,33.73,33.76,93800.0,25.8975,25.9052,25.8363,25.8592,93800.0
2014-04-01 14:00:00,33.77,33.82,33.73,33.73,90000.0,25.8669,25.9052,25.8363,25.8363,90000.0
2014-04-01 14:30:00,33.73,33.79,33.72,33.76,104400.0,25.8363,25.8822,25.8286,25.8592,104400.0
2014-04-01 15:00:00,33.76,33.77,33.72,33.75,122600.0,25.8592,25.8669,25.8286,25.8516,122600.0
2014-04-01 15:30:00,33.75,33.76,33.6,33.62,383600.0,25.8516,25.8592,25.7367,25.752,383600.0
2014-04-02 09:30:00,33.69,33.81,33.58,33.76,107800.0,25.8056,25.8975,25.7214,25.8592,107800.0
2014-04-02 10:00:00,33.78,33.87,33.74,33.81,181200.0,25.8746,25.9435,25.8439,25.8975,181200.0
2014-04-02 10:30:00,33.81,33.91,33.78,33.84,98400.0,25.8975,25.9741,25.8746,25.9205,98400.0
2014-04-02 11:00:00,33.85,33.88,33.6,33.63,113400.0,25.9282,25.9512,25.7367,25.7597,113400.0
2014-04-02 11:30:00,33.64,33.71,33.59,33.62,118200.0,25.7673,25.821,25.729,25.752,118200.0
2014-04-02 12:00:00,33.62,33.68,33.6,33.66,52200.0,25.752,25.798,25.7367,25.7827,52200.0
2014-04-02 12:30:00,33.66,33.74,33.64,33.67,96600.0,25.7827,25.8439,25.7673,25.7903,96600.0
2014-04-02 13:00:00,33.67,33.7,33.64,33.68,45600.0,25.7903,25.8133,25.7673,25.798,45600.0
2014-04-02 13:30:00,33.69,33.69,33.6,33.62,62000.0,25.8056,25.8056,25.7367,25.752,62000.0
2014-04-02 14:00:00,33.63,33.69,33.63,33.63,56400.0,25.7597,25.8056,25.7597,25.7597,56400.0
2014-04-02 14:30:00,33.63,33.67,33.62,33.65,74800.0,25.7597,25.7903,25.752,25.775,74800.0
2014-04-02 15:00:00,33.66,33.68,33.63,33.66,184000.0,25.7827,25.798,25.7597,25.7827,184000.0
2014-04-02 15:30:00,33.66,33.67,33.58,33.6,359400.0,25.7827,25.7903,25.7214,25.7367,359400.0
2014-04-03 09:30:00,33.57,33.77,33.56,33.61,96000.0,25.7137,25.8669,25.7061,25.7444,96000.0
2014-04-03 10:00:00,33.6,33.66,33.52,33.58,117000.0,25.7367,25.7827,25.6754,25.7214,117000.0
2014-04-03 10:30:00,33.6,33.66,33.5,33.5,170600.0,25.7367,25.7827,25.6601,25.6601,170600.0
2014-04-03 11:00:00,33.5,33.51,33.36,33.37,120400.0,25.6601,25.6678,25.5529,25.5605,120400.0
2014-04-03 11:30:00,33.38,33.41,33.29,33.32,87000.0,25.5682,25.5912,25.4992,25.5222,87000.0
2014-04-03 12:00:00,33.3,33.39,33.29,33.35,72600.0,25.5069,25.5758,25.4992,25.5452,72600.0
2014-04-03 12:30:00,33.38,33.4,33.32,33.32,81600.0,25.5682,25.5835,25.5222,25.5222,81600.0
2014-04-03 13:00:00,33.32,33.35,33.29,33.31,67200.0,25.5222,25.5452,25.4992,25.5146,67200.0
2014-04-03 13:30:00,33.3,33.33,33.29,33.3,64800.0,25.5069,25.5299,25.4992,25.5069,64800.0
2014-04-03 14:00:00,33.29,33.31,33.18,33.2,106800.0,25.4992,25.5146,25.415,25.4303,106800.0
2014-04-03 14:30:00,33.2,33.21,33.09,33.18,116400.0,25.4303,25.438,25.346,25.415,116400.0
2014-04-03 15:00:00,33.18,33.2,33.13,33.19,196200.0,25.415,25.4303,25.3767,25.4226,196200.0
2014-04-03 15:30:00,33.19,33.24,33.16,33.18,402000.0,25.4226,25.4609,25.3997,25.415,402000.0
2014-04-04 09:30:00,33.57,33.63,33.39,33.46,222200.0,25.7137,25.7597,25.5758,25.6295,222200.0
2014-04-04 10:00:00,33.46,33.52,33.42,33.47,149200.0,25.6295,25.6754,25.5988,25.6371,149200.0
2014-04-04 10:30:00,33.47,33.5,33.41,33.5,126800.0,25.6371,25.6601,25.5912,25.6601,126800.0
2014-04-04 11:00:00,33.49,33.5,33.27,33.32,263800.0,25.6524,25.6601,25.4839,25.5222,263800.0
2014-04-04 11:30:00,33.37,33.42,33.17,33.24,87200.0,25.5605,25.5988,25.4073,25.4609,87200.0
2014-04-04 12:00:00,33.23,33.23,33.03,33.15,71800.0,25.4533,25.4533,25.3001,25.392,71800.0
2014-04-04 12:30:00,33.16,33.18,33.0,33.02,76800.0,25.3997,25.415,25.2771,25.2924,76800.0
2014-04-04 13:00:00,33.02,33.02,32.95,32.96,121600.0,25.2924,25.2924,25.2388,25.2465,121600.0
2014-04-04 13:30:00,32.96,33.0,32.9,32.97,133400.0,25.2465,25.2771,25.2005,25.2541,133400.0
2014-04-04 14:00:00,32.99,33.0,32.88,32.91,107400.0,25.2695,25.2771,25.1852,25.2082,107400.0
2014-04-04 14:30:00,32.89,32.93,32.85,32.91,140400.0,25.1929,25.2235,25.1622,25.2082,140400.0
2014-04-04 15:00:00,32.91,32.95,32.87,32.88,235400.0,25.2082,25.2388,25.1775,25.1852,235400.0
2014-04-04 15:30:00,32.88,32.91,32.85,32.86,432200.0,25.1852,25.2082,25.1622,25.1699,432200.0
2014-04-07 09:30:00,32.88,32.98,32.49,32.68,121600.0,25.1852,25.2618,24.8865,25.032,121600.0
2014-04-07 10:00:00,32.67,32.71,32.56,32.59,127800.0,25.0243,25.055,24.9401,24.9631,127800.0
2014-04-07 10:30:00,32.58,32.6,32.29,32.31,365600.0,24.9554,24.9707,24.7333,24.7486,365600.0
2014-04-07 11:00:00,32.3,32.37,32.13,32.13,145800.0,24.7409,24.7945,24.6107,24.6107,145800.0
2014-04-07 11:30:00,32.15,32.23,32.05,32.05,190800.0,24.626,24.6873,24.5494,24.5494,190800.0
2014-04-07 12:00:00,32.06,32.08,31.86,31.9,244200.0,24.5571,24.5724,24.4039,24.4345,244200.0
2014-04-07 12:30:00,31.89,32.12,31.89,32.04,361800.0,24.4269,24.6031,24.4269,24.5418,361800.0
2014-04-07 13:00:00,32.04,32.06,31.91,32.01,130800.0,24.5418,24.5571,24.4422,24.5188,130800.0
2014-04-07 13:30:00,32.0,32.12,32.0,32.07,121000.0,24.5111,24.6031,24.5111,24.5648,121000.0
2014-04-07 14:00:00,32.07,32.09,31.92,31.92,105200.0,24.5648,24.5801,24.4499,24.4499,105200.0
2014-04-07 14:30:00,31.92,32.2,31.92,32.17,110400.0,24.4499,24.6643,24.4499,24.6414,110400.0
2014-04-07 15:00:00,32.17,32.31,32.15,32.31,248600.0,24.6414,24.7486,24.626,24.7486,248600.0
2014-04-07 15:30:00,32.3,32.3,32.1,32.13,362000.0,24.7409,24.7409,24.5877,24.6107,362000.0
2014-04-08 09:30:00,32.12,32.25,31.96,32.06,166000.0,24.6031,24.7026,24.4805,24.5571,166000.0
2014-04-08 10:00:00,32.03,32.13,31.88,31.88,110400.0,24.5341,24.6107,24.4192,24.4192,110400.0
2014-04-08 10:30:00,31.9,32.09,31.88,32.02,102800.0,24.4345,24.5801,24.4192,24.5265,102800.0
2014-04-08 11:00:00,32.03,32.24,32.03,32.23,106400.0,24.5341,24.695,24.5341,24.6873,106400.0
2014-04-08 11:30:00,32.22,32.28,32.08,32.19,59000.0,24.6797,24.7256,24.5724,24.6567,59000.0
2014-04-08 12:00:00,32.17,32.29,32.15,32.28,99800.0,24.6414,24.7333,24.626,24.7256,99800.0
2014-04-08 12:30:00,32.29,32.31,32.18,32.18,107800.0,24.7333,24.7486,24.649,24.649,107800.0
2014-04-08 13:00:00,32.18,32.31,32.17,32.3,53800.0,24.649,24.7486,24.6414,24.7409,53800.0
2014-04-08 13:30:00,32.3,32.35,32.26,32.35,80400.0,24.7409,24.7792,24.7103,24.7792,80400.0
2014-04-08 14:00:00,32.35,32.41,32.34,32.37,133800.0,24.7792,24.8252,24.7716,24.7945,133800.0
2014-04-08 14:30:00,32.37,32.38,32.29,32.29,80800.0,24.7945,24.8022,24.7333,24.7333,80800.0
2014-04-08 15:00:00,32.3,32.31,32.22,32.23,140000.0,24.7409,24.7486,24.6797,24.6873,140000.0
2014-04-08 15:30:00,32.24,32.26,32.18,32.21,303800.0,24.695,24.7103,24.649,24.672,303800.0
2014-04-09 09:30:00,32.24,32.45,32.02,32.07,75800.0,24.695,24.8558,24.5265,24.5648,75800.0
2014-04-09 10:00:00,32.03,32.09,31.99,32.05,100800.0,24.5341,24.5801,24.5035,24.5494,100800.0
2014-04-09 10:30:00,32.05,32.08,31.98,32.03,185600.0,24.5494,24.5724,24.4958,24.5341,185600.0
2014-04-09 11:00:00,32.05,32.17,32.03,32.13,100600.0,24.5494,24.6414,24.5341,24.6107,100600.0
2014-04-09 11:30:00,32.12,32.24,32.1,32.17,75400.0,24.6031,24.695,24.5877,24.6414,75400.0
2014-04-09 12:00:00,32.19,32.22,32.13,32.17,93800.0,24.6567,24.6797,24.6107,24.6414,93800.0
2014-04-09 12:30:00,32.17,32.23,32.16,32.2,22800.0,24.6414,24.6873,24.6337,24.6643,22800.0
2014-04-09 13:00:00,32.2,32.24,32.2,32.24,17400.0,24.6643,24.695,24.6643,24.695,17400.0
2014-04-09 13:30:00,32.24,32.24,32.15,32.16,36000.0,24.695,24.695,24.626,24.6337,36000.0
2014-04-09 14:00:00,32.16,32.42,32.16,32.33,126800.0,24.6337,24.8328,24.6337,24.7639,126800.0
2014-04-09 14:30:00,32.34,32.36,32.31,32.35,44600.0,24.7716,24.7869,24.7486,24.7792,44600.0
2014-04-09 15:00:00,32.35,32.37,32.26,32.27,106200.0,24.7792,24.7945,24.7103,24.7179,106200.0
2014-04-09 15:30:00,32.27,32.3,32.23,32.29,233200.0,24.7179,24.7409,24.6873,24.7333,233200.0
2014-04-10 09:30:00,32.12,32.23,31.93,32.01,95000.0,24.6031,24.6873,24.4575,24.5188,95000.0
2014-04-10 10:00:00,31.98,32.02,31.89,31.96,113000.0,24.4958,24.5265,24.4269,24.4805,113000.0
2014-04-10 10:30:00,31.98,32.02,31.78,31.79,99400.0,24.4958,24.5265,24.3426,24.3503,99400.0
2014-04-10 11:00:00,31.77,31.8,31.7,31.7,51400.0,24.335,24.3579,24.2813,24.2813,51400.0
2014-04-10 11:30:00,31.7,31.81,31.67,31.67,50400.0,24.2813,24.3656,24.2584,24.2584,50400.0
2014-04-10 12:00:00,31.68,31.72,31.39,31.42,131600.0,24.266,24.2967,24.0439,24.0669,131600.0
2014-04-10 12:30:00,31.42,31.51,31.33,31.48,121600.0,24.0669,24.1358,23.9979,24.1128,121600.0
2014-04-10 13:00:00,31.48,31.58,31.42,31.48,65400.0,24.1128,24.1894,24.0669,24.1128,65400.0
2014-04-10 13:30:00,31.5,31.69,31.46,31.69,116400.0,24.1282,24.2737,24.0975,24.2737,116400.0
2014-04-10 14:00:00,31.67,31.74,31.61,31.65,74600.0,24.2584,24.312,24.2124,24.243,74600.0
2014-04-10 14:30:00,31.65,31.67,31.59,31.61,121400.0,24.243,24.2584,24.1971,24.2124,121400.0
2014-04-10 15:00:00,31.61,31.61,31.33,31.4,307000.0,24.2124,24.2124,23.9979,24.0516,307000.0
2014-04-10 15:30:00,31.39,31.51,31.36,31.38,324600.0,24.0439,24.1358,24.0209,24.0362,324600.0
2014-04-11 09:30:00,31.41,31.53,31.13,31.47,228200.0,24.0592,24.1511,23.8447,24.1052,228200.0
2014-04-11 10:00:00,31.46,31.48,31.18,31.18,401200.0,24.0975,24.1128,23.883,23.883,401200.0
2014-04-11 10:30:00,31.18,31.3,31.17,31.3,518600.0,23.883,23.975,23.8754,23.975,518600.0
2014-04-11 11:00:00,31.3,31.3,31.03,31.03,157200.0,23.975,23.975,23.7681,23.7681,157200.0
2014-04-11 11:30:00,31.04,31.23,30.95,30.96,384200.0,23.7758,23.9213,23.7069,23.7145,384200.0
2014-04-11 12:00:00,30.97,31.03,30.81,31.0,256200.0,23.7222,23.7681,23.5996,23.7452,256200.0
2014-04-11 12:30:00,31.02,31.03,30.73,30.85,289400.0,23.7605,23.7681,23.5384,23.6303,289400.0
2014-04-11 13:00:00,30.85,30.93,30.72,30.77,301800.0,23.6303,23.6915,23.5307,23.569,301800.0
2014-04-11 13:30:00,30.79,30.88,30.78,30.84,122400.0,23.5843,23.6532,23.5767,23.6226,122400.0
2014-04-11 14:00:00,30.84,30.89,30.8,30.85,212800.0,23.6226,23.6609,23.592,23.6303,212800.0
2014-04-11 14:30:00,30.84,30.87,30.64,30.81,246400.0,23.6226,23.6456,23.4694,23.5996,246400.0
2014-04-11 15:00:00,30.81,30.88,30.71,30.87,221200.0,23.5996,23.6532,23.523,23.6456,221200.0
2014-04-11 15:30:00,30.87,30.87,30.7,30.75,679400.0,23.6456,23.6456,23.5154,23.5537,679400.0
2014-04-14 09:30:00,30.98,31.13,30.79,30.86,87000.0,23.7298,23.8447,23.5843,23.6379,87000.0
2014-04-14 10:00:00,30.86,31.06,30.81,31.06,89000.0,23.6379,23.7911,23.5996,23.7911,89000.0
2014-04-14 10:30:00,31.06,31.35,31.06,31.32,77400.0,23.7911,24.0133,23.7911,23.9903,77400.0
2014-04-14 11:00:00,31.32,31.32,31.05,31.13,83400.0,23.9903,23.9903,23.7835,23.8447,83400.0
2014-04-14 11:30:00,31.11,31.14,31.01,31.02,84800.0,23.8294,23.8524,23.7528,23.7605,84800.0
2014-04-14 12:00:00,31.03,31.11,31.01,31.07,183600.0,23.7681,23.8294,23.7528,23.7988,183600.0
2014-04-14 12:30:00,31.07,31.29,31.06,31.21,83000.0,23.7988,23.9673,23.7911,23.906,83000.0
2014-04-14 13:00:00,31.22,31.23,31.15,31.15,33200.0,23.9137,23.9213,23.8601,23.8601,33200.0
2014-04-14 13:30:00,31.16,31.25,31.16,31.17,42200.0,23.8677,23.9367,23.8677,23.8754,42200.0
2014-04-14 14:00:00,31.16,31.23,31.13,31.19,67800.0,23.8677,23.9213,23.8447,23.8907,67800.0
2014-04-14 14:30:00,31.2,31.2,31.1,31.11,88000.0,23.8984,23.8984,23.8218,23.8294,88000.0
2014-04-14 15:00:00,31.11,31.11,30.97,31.07,83800.0,23.8294,23.8294,23.7222,23.7988,83800.0
2014-04-14 15:30:00,31.07,31.23,31.07,31.2,239400.0,23.7988,23.9213,23.7988,23.8984,239400.0
2014-04-15 09:30:00,31.23,31.47,31.21,31.39,66200.0,23.9213,24.1052,23.906,24.0439,66200.0
2014-04-15 10:00:00,31.38,31.4,31.07,31.08,92200.0,24.0362,24.0516,23.7988,23.8064,92200.0
2014-04-15 10:30:00,31.08,31.18,30.97,31.04,182600.0,23.8064,23.883,23.7222,23.7758,182600.0
2014-04-15 11:00:00,31.03,31.04,30.86,31.03,279000.0,23.7681,23.7758,23.6379,23.7681,279000.0
2014-04-15 11:30:00,31.02,31.14,30.96,31.02,92000.0,23.7605,23.8524,23.7145,23.7605,92000.0
2014-04-15 12:00:00,30.99,30.99,30.77,30.84,116600.0,23.7375,23.7375,23.569,23.6226,116600.0
2014-04-15 12:30:00,30.84,30.85,30.76,30.79,180200.0,23.6226,23.6303,23.5613,23.5843,180200.0
2014-04-15 13:00:00,30.8,30.92,30.74,30.85,105000.0,23.592,23.6839,23.546,23.6303,105000.0
2014-04-15 13:30:00,30.88,31.03,30.86,31.0,103400.0,23.6532,23.7681,23.6379,23.7452,103400.0
2014-04-15 14:00:00,31.04,31.14,30.98,31.08,100200.0,23.7758,23.8524,23.7298,23.8064,100200.0
2014-04-15 14:30:00,31.07,31.36,31.07,31.25,137000.0,23.7988,24.0209,23.7988,23.9367,137000.0
2014-04-15 15:00:00,31.25,31.39,31.23,31.31,143000.0,23.9367,24.0439,23.9213,23.9826,143000.0
2014-04-15 15:30:00,31.31,31.31,31.14,31.2,202600.0,23.9826,23.9826,23.8524,23.8984,202600.0
2014-04-16 09:30:00,31.41,31.48,31.25,31.36,45400.0,24.0592,24.1128,23.9367,24.0209,45400.0
2014-04-16 10:00:00,31.32,31.52,31.16,31.44,169000.0,23.9903,24.1435,23.8677,24.0822,169000.0
2014-04-16 10:30:00,31.44,31.49,31.29,31.31,40000.0,24.0822,24.1205,23.9673,23.9826,40000.0
2014-04-16 11:00:00,31.3,31.38,31.24,31.37,80000.0,23.975,24.0362,23.929,24.0286,80000.0
2014-04-16 11:30:00,31.38,31.4,31.34,31.38,36200.0,24.0362,24.0516,24.0056,24.0362,36200.0
2014-04-16 12:00:00,31.38,31.43,31.36,31.41,22600.0,24.0362,24.0745,24.0209,24.0592,22600.0
2014-04-16 12:30:00,31.39,31.39,31.25,31.25,29800.0,24.0439,24.0439,23.9367,23.9367,29800.0
2014-04-16 13:00:00,31.25,31.39,31.17,31.39,70400.0,23.9367,24.0439,23.8754,24.0439,70400.0
2014-04-16 13:30:00,31.36,31.38,31.24,31.26,34000.0,24.0209,24.0362,23.929,23.9443,34000.0
2014-04-16 14:00:00,31.27,31.31,31.21,31.28,67400.0,23.952,23.9826,23.906,23.9596,67400.0
2014-04-16 14:30:00,31.29,31.34,31.18,31.2,71200.0,23.9673,24.0056,23.883,23.8984,71200.0
2014-04-16 15:00:00,31.2,31.25,31.17,31.25,83400.0,23.8984,23.9367,23.8754,23.9367,83400.0
2014-04-16 15:30:00,31.25,31.26,31.18,31.25,135400.0,23.9367,23.9443,23.883,23.9367,135400.0
2014-04-17 09:30:00,31.2,31.28,31.1,31.15,60400.0,23.8984,23.9596,23.8218,23.8601,60400.0
2014-04-17 10:00:00,31.19,31.27,31.07,31.21,65400.0,23.8907,23.952,23.7988,23.906,65400.0
2014-04-17 10:30:00,31.23,31.36,31.18,31.27,42800.0,23.9213,24.0209,23.883,23.952,42800.0
2014-04-17 11:00:00,31.27,31.28,31.2,31.28,35600.0,23.952,23.9596,23.8984,23.9596,35600.0
2014-04-17 11:30:00,31.29,31.31,31.08,31.15,60200.0,23.9673,23.9826,23.8064,23.8601,60200.0
2014-04-17 12:00:00,31.14,31.2,31.09,31.1,35800.0,23.8524,23.8984,23.8141,23.8218,35800.0
2014-04-17 12:30:00,31.1,31.14,31.05,31.13,27600.0,23.8218,23.8524,23.7835,23.8447,27600.0
2014-04-17 13:00:00,31.13,31.2,31.12,31.17,32400.0,23.8447,23.8984,23.8371,23.8754,32400.0
2014-04-17 13:30:00,31.18,31.26,31.18,31.24,29600.0,23.883,23.9443,23.883,23.929,29600.0
2014-04-17 14:00:00,31.24,31.25,31.18,31.25,56200.0,23.929,23.9367,23.883,23.9367,56200.0
2014-04-17 14:30:00,31.24,31.27,31.2,31.21,26800.0,23.929,23.952,23.8984,23.906,26800.0
2014-04-17 15:00:00,31.2,31.25,31.17,31.25,52800.0,23.8984,23.9367,23.8754,23.9367,52800.0
2014-04-17 15:30:00,31.25,31.25,31.2,31.2,112000.0,23.9367,23.9367,23.8984,23.8984,112000.0
2014-04-21 09:30:00,31.2,31.6,31.16,31.55,88000.0,23.8984,24.2047,23.8677,24.1664,88000.0
2014-04-21 10:00:00,31.56,31.74,31.55,31.6,122800.0,24.1741,24.312,24.1664,24.2047,122800.0
2014-04-21 10:30:00,31.61,31.61,31.39,31.41,124400.0,24.2124,24.2124,24.0439,24.0592,124400.0
2014-04-21 11:00:00,31.42,31.58,31.38,31.54,102600.0,24.0669,24.1894,24.0362,24.1588,102600.0
2014-04-21 11:30:00,31.54,31.57,31.43,31.43,50000.0,24.1588,24.1818,24.0745,24.0745,50000.0
2014-04-21 12:00:00,31.44,31.47,31.36,31.38,72200.0,24.0822,24.1052,24.0209,24.0362,72200.0
2014-04-21 12:30:00,31.36,31.39,31.32,31.38,25000.0,24.0209,24.0439,23.9903,24.0362,25000.0
2014-04-21 13:00:00,31.39,31.39,31.32,31.35,46400.0,24.0439,24.0439,23.9903,24.0133,46400.0
2014-04-21 13:30:00,31.35,31.36,31.3,31.32,46800.0,24.0133,24.0209,23.975,23.9903,46800.0
2014-04-21 14:00:00,31.32,31.33,31.3,31.32,32600.0,23.9903,23.9979,23.975,23.9903,32600.0
2014-04-21 14:30:00,31.32,31.34,31.29,31.29,45200.0,23.9903,24.0056,23.9673,23.9673,45200.0
2014-04-21 15:00:00,31.29,31.35,31.28,31.29,74400.0,23.9673,24.0133,23.9596,23.9673,74400.0
2014-04-21 15:30:00,31.29,31.33,31.26,31.29,189400.0,23.9673,23.9979,23.9443,23.9673,189400.0
2014-04-22 09:30:00,31.33,31.45,31.11,31.18,81000.0,23.9979,24.0899,23.8294,23.883,81000.0
2014-04-22 10:00:00,31.2,31.25,31.18,31.22,54800.0,23.8984,23.9367,23.883,23.9137,54800.0
2014-04-22 10:30:00,31.23,31.24,31.12,31.2,188400.0,23.9213,23.929,23.8371,23.8984,188400.0
2014-04-22 11:00:00,31.21,31.48,31.21,31.35,310200.0,23.906,24.1128,23.906,24.0133,310200.0
2014-04-22 11:30:00,31.35,31.36,31.29,31.34,47000.0,24.0133,24.0209,23.9673,24.0056,47000.0
2014-04-22 12:00:00,31.34,31.36,31.29,31.34,29600.0,24.0056,24.0209,23.9673,24.0056,29600.0
2014-04-22 12:30:00,31.34,31.35,31.25,31.31,33000.0,24.0056,24.0133,23.9367,23.9826,33000.0
2014-04-22 13:00:00,31.32,31.43,31.29,31.42,155600.0,23.9903,24.0745,23.9673,24.0669,155600.0
2014-04-22 13:30:00,31.42,31.48,31.35,31.37,67600.0,24.0669,24.1128,24.0133,24.0286,67600.0
2014-04-22 14:00:00,31.35,31.42,31.32,31.38,53600.0,24.0133,24.0669,23.9903,24.0362,53600.0
2014-04-22 14:30:00,31.38,31.4,31.35,31.35,87800.0,24.0362,24.0516,24.0133,24.0133,87800.0
2014-04-22 15:00:00,31.34,31.43,31.3,31.34,258400.0,24.0056,24.0745,23.975,24.0056,258400.0
2014-04-22 15:30:00,31.34,31.38,31.28,31.33,451000.0,24.0056,24.0362,23.9596,23.9979,451000.0
2014-04-23 09:30:00,31.08,31.43,31.03,31.35,187200.0,23.932,24.2015,23.8935,24.1399,187200.0
2014-04-23 10:00:00,31.36,31.51,31.2,31.48,132400.0,24.1476,24.2631,24.0244,24.24,132400.0
2014-04-23 10:30:00,31.47,31.54,31.38,31.46,104000.0,24.2323,24.2862,24.163,24.2246,104000.0
2014-04-23 11:00:00,31.47,31.51,31.3,31.4,223400.0,24.2323,24.2631,24.1014,24.1784,223400.0
2014-04-23 11:30:00,31.37,31.41,31.32,31.34,28200.0,24.1553,24.1861,24.1168,24.1322,28200.0
2014-04-23 12:00:00,31.31,31.34,31.28,31.33,59800.0,24.1091,24.1322,24.086,24.1245,59800.0
2014-04-23 12:30:00,31.33,31.39,31.29,31.29,28800.0,24.1245,24.1707,24.0937,24.0937,28800.0
2014-04-23 13:00:00,31.3,31.32,31.27,31.31,45200.0,24.1014,24.1168,24.0783,24.1091,45200.0
2014-04-23 13:30:00,31.32,31.32,31.25,31.3,33400.0,24.1168,24.1168,24.0629,24.1014,33400.0
2014-04-23 14:00:00,31.3,31.32,31.25,31.28,62400.0,24.1014,24.1168,24.0629,24.086,62400.0
2014-04-23 14:30:00,31.28,31.29,31.21,31.24,57400.0,24.086,24.0937,24.0321,24.0552,57400.0
2014-04-23 15:00:00,31.23,31.27,31.22,31.25,52800.0,24.0475,24.0783,24.0398,24.0629,52800.0
2014-04-23 15:30:00,31.25,31.3,31.24,31.29,248000.0,24.0629,24.1014,24.0552,24.0937,248000.0
2014-04-24 09:30:00,31.36,31.38,30.94,31.18,106400.0,24.1476,24.163,23.8242,24.009,106400.0
2014-04-24 10:00:00,31.15,31.33,31.1,31.22,110800.0,23.9859,24.1245,23.9474,24.0398,110800.0
2014-04-24 10:30:00,31.24,31.3,31.14,31.17,112000.0,24.0552,24.1014,23.9782,24.0013,112000.0
2014-04-24 11:00:00,31.16,31.32,31.12,31.3,52400.0,23.9936,24.1168,23.9628,24.1014,52400.0
2014-04-24 11:30:00,31.3,31.32,31.16,31.17,114000.0,24.1014,24.1168,23.9936,24.0013,114000.0
2014-04-24 12:00:00,31.19,31.24,31.16,31.22,84600.0,24.0167,24.0552,23.9936,24.0398,84600.0
2014-04-24 12:30:00,31.23,31.29,31.2,31.28,53800.0,24.0475,24.0937,24.0244,24.086,53800.0
2014-04-24 13:00:00,31.29,31.29,31.21,31.27,119200.0,24.0937,24.0937,24.0321,24.0783,119200.0
2014-04-24 13:30:00,31.25,31.25,31.19,31.21,45800.0,24.0629,24.0629,24.0167,24.0321,45800.0
2014-04-24 14:00:00,31.23,31.23,31.18,31.2,76000.0,24.0475,24.0475,24.009,24.0244,76000.0
2014-04-24 14:30:00,31.21,31.23,31.19,31.22,95800.0,24.0321,24.0475,24.0167,24.0398,95800.0
2014-04-24 15:00:00,31.22,31.23,31.2,31.22,87200.0,24.0398,24.0475,24.0244,24.0398,87200.0
2014-04-24 15:30:00,31.22,31.24,31.18,31.23,148600.0,24.0398,24.0552,24.009,24.0475,148600.0
2014-04-25 09:30:00,31.09,31.24,31.0,31.03,49600.0,23.9397,24.0552,23.8704,23.8935,49600.0
2014-04-25 10:00:00,31.0,31.18,31.0,31.18,68400.0,23.8704,24.009,23.8704,24.009,68400.0
2014-04-25 10:30:00,31.16,31.23,31.11,31.16,84200.0,23.9936,24.0475,23.9551,23.9936,84200.0
2014-04-25 11:00:00,31.15,31.3,31.09,31.29,68600.0,23.9859,24.1014,23.9397,24.0937,68600.0
2014-04-25 11:30:00,31.31,31.38,31.3,31.3,58200.0,24.1091,24.163,24.1014,24.1014,58200.0
2014-04-25 12:00:00,31.3,31.36,31.24,31.36,24200.0,24.1014,24.1476,24.0552,24.1476,24200.0
2014-04-25 12:30:00,31.36,31.36,31.23,31.23,31400.0,24.1476,24.1476,24.0475,24.0475,31400.0
2014-04-25 13:00:00,31.22,31.24,31.14,31.14,26800.0,24.0398,24.0552,23.9782,23.9782,26800.0
2014-04-25 13:30:00,31.14,31.21,31.11,31.18,28000.0,23.9782,24.0321,23.9551,24.009,28000.0
2014-04-25 14:00:00,31.17,31.18,31.08,31.14,36600.0,24.0013,24.009,23.932,23.9782,36600.0
2014-04-25 14:30:00,31.13,31.27,31.11,31.21,61000.0,23.9705,24.0783,23.9551,24.0321,61000.0
2014-04-25 15:00:00,31.2,31.25,31.18,31.25,64600.0,24.0244,24.0629,24.009,24.0629,64600.0
2014-04-25 15:30:00,31.25,31.25,31.13,31.14,231000.0,24.0629,24.0629,23.9705,23.9782,231000.0
2014-04-28 09:30:00,31.25,31.35,31.05,31.34,64600.0,24.0629,24.1399,23.9089,24.1322,64600.0
2014-04-28 10:00:00,31.34,31.67,31.29,31.56,140200.0,24.1322,24.3863,24.0937,24.3016,140200.0
2014-04-28 10:30:00,31.57,31.59,31.46,31.48,96000.0,24.3093,24.3247,24.2246,24.24,96000.0
2014-04-28 11:00:00,31.48,31.52,31.17,31.17,85400.0,24.24,24.2708,24.0013,24.0013,85400.0
2014-04-28 11:30:00,31.17,31.27,31.15,31.18,84400.0,24.0013,24.0783,23.9859,24.009,84400.0
2014-04-28 12:00:00,31.18,31.27,31.15,31.22,49200.0,24.009,24.0783,23.9859,24.0398,49200.0
2014-04-28 12:30:00,31.21,31.22,31.13,31.17,30600.0,24.0321,24.0398,23.9705,24.0013,30600.0
2014-04-28 13:00:00,31.16,31.16,30.9,30.95,157800.0,23.9936,23.9936,23.7934,23.8319,157800.0
2014-04-28 13:30:00,30.97,31.04,30.91,31.02,35800.0,23.8473,23.9012,23.8011,23.8858,35800.0
2014-04-28 14:00:00,31.02,31.21,30.96,31.18,87000.0,23.8858,24.0321,23.8396,24.009,87000.0
2014-04-28 14:30:00,31.2,31.35,31.15,31.3,130400.0,24.0244,24.1399,23.9859,24.1014,130400.0
2014-04-28 15:00:00,31.28,31.49,31.26,31.49,90000.0,24.086,24.2477,24.0706,24.2477,90000.0
2014-04-28 15:30:00,31.5,31.57,31.46,31.5,225000.0,24.2554,24.3093,24.2246,24.2554,225000.0
2014-04-29 09:30:00,31.6,31.8,31.5,31.64,100000.0,24.3324,24.4864,24.2554,24.3632,100000.0
2014-04-29 10:00:00,31.61,31.7,31.4,31.42,100200.0,24.3401,24.4094,24.1784,24.1938,100200.0
2014-04-29 10:30:00,31.43,31.61,31.42,31.52,64800.0,24.2015,24.3401,24.1938,24.2708,64800.0
2014-04-29 11:00:00,31.54,31.59,31.51,31.57,58000.0,24.2862,24.3247,24.2631,24.3093,58000.0
2014-04-29 11:30:00,31.58,31.6,31.5,31.59,43800.0,24.317,24.3324,24.2554,24.3247,43800.0
2014-04-29 12:00:00,31.59,31.71,31.59,31.67,69800.0,24.3247,24.4171,24.3247,24.3863,69800.0
2014-04-29 12:30:00,31.67,31.74,31.67,31.72,69200.0,24.3863,24.4402,24.3863,24.4248,69200.0
2014-04-29 13:00:00,31.72,31.74,31.61,31.63,103400.0,24.4248,24.4402,24.3401,24.3555,103400.0
2014-04-29 13:30:00,31.63,31.63,31.52,31.59,52000.0,24.3555,24.3555,24.2708,24.3247,52000.0
2014-04-29 14:00:00,31.59,31.61,31.54,31.58,106000.0,24.3247,24.3401,24.2862,24.317,106000.0
2014-04-29 14:30:00,31.58,31.6,31.52,31.54,40600.0,24.317,24.3324,24.2708,24.2862,40600.0
2014-04-29 15:00:00,31.54,31.54,31.49,31.5,71800.0,24.2862,24.2862,24.2477,24.2554,71800.0
2014-04-29 15:30:00,31.5,31.5,31.41,31.45,158400.0,24.2554,24.2554,24.1861,24.2169,158400.0
2014-04-30 09:30:00,31.41,31.46,31.17,31.46,74400.0,24.1861,24.2246,24.0013,24.2246,74400.0
2014-04-30 10:00:00,31.42,31.48,31.24,31.43,66000.0,24.1938,24.24,24.0552,24.2015,66000.0
2014-04-30 10:30:00,31.41,31.53,31.35,31.5,115400.0,24.1861,24.2785,24.1399,24.2554,115400.0
2014-04-30 11:00:00,31.46,31.48,31.25,31.41,205800.0,24.2246,24.24,24.0629,24.1861,205800.0
2014-04-30 11:30:00,31.38,31.45,31.35,31.41,42200.0,24.163,24.2169,24.1399,24.1861,42200.0
2014-04-30 12:00:00,31.42,31.43,31.35,31.39,66000.0,24.1938,24.2015,24.1399,24.1707,66000.0
2014-04-30 12:30:00,31.39,31.43,31.38,31.4,29000.0,24.1707,24.2015,24.163,24.1784,29000.0
2014-04-30 13:00:00,31.41,31.45,31.41,31.44,81400.0,24.1861,24.2169,24.1861,24.2092,81400.0
2014-04-30 13:30:00,31.43,31.45,31.41,31.43,24200.0,24.2015,24.2169,24.1861,24.2015,24200.0
2014-04-30 14:00:00,31.42,31.46,31.32,31.42,52800.0,24.1938,24.2246,24.1168,24.1938,52800.0
2014-04-30 14:30:00,31.41,31.47,31.4,31.42,66000.0,24.1861,24.2323,24.1784,24.1938,66000.0
2014-04-30 15:00:00,31.41,31.41,31.26,31.33,59600.0,24.1861,24.1861,24.0706,24.1245,59600.0
2014-04-30 15:30:00,31.33,31.42,31.32,31.4,161400.0,24.1245,24.1938,24.1168,24.1784,161400.0
2014-05-01 09:30:00,31.47,31.74,31.32,31.45,158200.0,24.2323,24.4402,24.1168,24.2169,158200.0
2014-05-01 10:00:00,31.5,31.58,31.46,31.47,81200.0,24.2554,24.317,24.2246,24.2323,81200.0
2014-05-01 10:30:00,31.48,31.52,31.43,31.51,43200.0,24.24,24.2708,24.2015,24.2631,43200.0
2014-05-01 11:00:00,31.52,31.52,31.44,31.48,66400.0,24.2708,24.2708,24.2092,24.24,66400.0
2014-05-01 11:30:00,31.49,31.59,31.48,31.49,94200.0,24.2477,24.3247,24.24,24.2477,94200.0
2014-05-01 12:00:00,31.49,31.54,31.47,31.5,34200.0,24.2477,24.2862,24.2323,24.2554,34200.0
2014-05-01 12:30:00,31.5,31.5,31.4,31.41,18600.0,24.2554,24.2554,24.1784,24.1861,18600.0
2014-05-01 13:00:00,31.43,31.43,31.35,31.36,23000.0,24.2015,24.2015,24.1399,24.1476,23000.0
2014-05-01 13:30:00,31.36,31.46,31.32,31.35,41200.0,24.1476,24.2246,24.1168,24.1399,41200.0
2014-05-01 14:00:00,31.34,31.45,31.34,31.43,27000.0,24.1322,24.2169,24.1322,24.2015,27000.0
2014-05-01 14:30:00,31.42,31.42,31.28,31.29,31000.0,24.1938,24.1938,24.086,24.0937,31000.0
2014-05-01 15:00:00,31.29,31.42,31.29,31.4,72800.0,24.0937,24.1938,24.0937,24.1784,72800.0
2014-05-01 15:30:00,31.4,31.41,31.36,31.37,119800.0,24.1784,24.1861,24.1476,24.1553,119800.0
2014-05-02 09:30:00,31.42,31.67,31.42,31.64,147800.0,24.1938,24.3863,24.1938,24.3632,147800.0
2014-05-02 10:00:00,31.64,31.79,31.63,31.75,48400.0,24.3632,24.4787,24.3555,24.4479,48400.0
2014-05-02 10:30:00,31.75,31.78,31.52,31.67,88800.0,24.4479,24.471,24.2708,24.3863,88800.0
2014-05-02 11:00:00,31.66,31.77,31.63,31.66,60400.0,24.3786,24.4633,24.3555,24.3786,60400.0
2014-05-02 11:30:00,31.67,31.79,31.64,31.79,46400.0,24.3863,24.4787,24.3632,24.4787,46400.0
2014-05-02 12:00:00,31.79,31.79,31.67,31.68,33800.0,24.4787,24.4787,24.3863,24.394,33800.0
2014-05-02 12:30:00,31.7,31.72,31.67,31.7,18800.0,24.4094,24.4248,24.3863,24.4094,18800.0
2014-05-02 13:00:00,31.68,31.71,31.6,31.6,37600.0,24.394,24.4171,24.3324,24.3324,37600.0
2014-05-02 13:30:00,31.6,31.63,31.55,31.55,12000.0,24.3324,24.3555,24.2939,24.2939,12000.0
2014-05-02 14:00:00,31.54,31.54,31.44,31.46,25400.0,24.2862,24.2862,24.2092,24.2246,25400.0
2014-05-02 14:30:00,31.47,31.5,31.45,31.49,13400.0,24.2323,24.2554,24.2169,24.2477,13400.0
2014-05-02 15:00:00,31.49,31.53,31.48,31.49,30600.0,24.2477,24.2785,24.24,24.2477,30600.0
2014-05-02 15:30:00,31.48,31.55,31.45,31.53,148400.0,24.24,24.2939,24.2169,24.2785,148400.0
2014-05-05 09:30:00,31.43,31.51,30.96,31.21,90800.0,24.2015,24.2631,23.8396,24.0321,90800.0
2014-05-05 10:00:00,31.23,31.25,31.14,31.16,81400.0,24.0475,24.0629,23.9782,23.9936,81400.0
2014-05-05 10:30:00,31.17,31.39,31.17,31.34,57400.0,24.0013,24.1707,24.0013,24.1322,57400.0
2014-05-05 11:00:00,31.33,31.36,31.3,31.36,63200.0,24.1245,24.1476,24.1014,24.1476,63200.0
2014-05-05 11:30:00,31.36,31.41,31.32,31.37,19600.0,24.1476,24.1861,24.1168,24.1553,19600.0
2014-05-05 12:00:00,31.38,31.43,31.34,31.43,11600.0,24.163,24.2015,24.1322,24.2015,11600.0
2014-05-05 12:30:00,31.41,31.43,31.32,31.33,20800.0,24.1861,24.2015,24.1168,24.1245,20800.0
2014-05-05 13:00:00,31.33,31.36,31.28,31.34,197800.0,24.1245,24.1476,24.086,24.1322,197800.0
2014-05-05 13:30:00,31.32,31.35,31.31,31.31,9200.0,24.1168,24.1399,24.1091,24.1091,9200.0
2014-05-05 14:00:00,31.32,31.35,31.31,31.34,19000.0,24.1168,24.1399,24.1091,24.1322,19000.0
2014-05-05 14:30:00,31.34,31.42,31.34,31.41,41800.0,24.1322,24.1938,24.1322,24.1861,41800.0
2014-05-05 15:00:00,31.41,31.42,31.39,31.4,34400.0,24.1861,24.1938,24.1707,24.1784,34400.0
2014-05-05 15:30:00,31.42,31.42,31.32,31.35,71000.0,24.1938,24.1938,24.1168,24.1399,71000.0
2014-05-06 09:30:00,31.24,31.34,30.91,30.93,45400.0,24.0552,24.1322,23.8011,23.8165,45400.0
2014-05-06 10:00:00,30.93,30.98,30.81,30.9,62400.0,23.8165,23.855,23.7241,23.7934,62400.0
2014-05-06 10:30:00,30.94,31.0,30.89,30.9,66200.0,23.8242,23.8704,23.7857,23.7934,66200.0
2014-05-06 11:00:00,30.88,30.9,30.81,30.84,46600.0,23.778,23.7934,23.7241,23.7472,46600.0
2014-05-06 11:30:00,30.82,30.84,30.77,30.79,41200.0,23.7318,23.7472,23.6933,23.7087,41200.0
2014-05-06 12:00:00,30.8,30.8,30.71,30.76,37000.0,23.7164,23.7164,23.6471,23.6856,37000.0
2014-05-06 12:30:00,30.76,30.82,30.74,30.81,33400.0,23.6856,23.7318,23.6702,23.7241,33400.0
2014-05-06 13:00:00,30.81,30.82,30.7,30.72,58600.0,23.7241,23.7318,23.6394,23.6548,58600.0
2014-05-06 13:30:00,30.72,30.72,30.6,30.6,62800.0,23.6548,23.6548,23.5624,23.5624,62800.0
2014-05-06 14:00:00,30.6,30.73,30.55,30.65,64000.0,23.5624,23.6625,23.5239,23.6009,64000.0
2014-05-06 14:30:00,30.64,30.67,30.54,30.54,58400.0,23.5932,23.6163,23.5162,23.5162,58400.0
2014-05-06 15:00:00,30.55,30.66,30.54,30.63,106800.0,23.5239,23.6086,23.5162,23.5855,106800.0
2014-05-06 15:30:00,30.63,30.68,30.6,30.65,251800.0,23.5855,23.624,23.5624,23.6009,251800.0
2014-05-07 09:30:00,30.67,30.85,30.55,30.55,105200.0,23.6163,23.7549,23.5239,23.5239,105200.0
2014-05-07 10:00:00,30.54,30.61,30.24,30.36,104200.0,23.5162,23.5701,23.2852,23.3776,104200.0
2014-05-07 10:30:00,30.35,30.45,30.25,30.45,169800.0,23.3699,23.4469,23.2929,23.4469,169800.0
2014-05-07 11:00:00,30.42,30.47,30.37,30.47,55600.0,23.4238,23.4623,23.3853,23.4623,55600.0
2014-05-07 11:30:00,30.47,30.72,30.45,30.7,80600.0,23.4623,23.6548,23.4469,23.6394,80600.0
2014-05-07 12:00:00,30.67,30.7,30.63,30.65,39000.0,23.6163,23.6394,23.5855,23.6009,39000.0
2014-05-07 12:30:00,30.65,30.68,30.53,30.54,22000.0,23.6009,23.624,23.5085,23.5162,22000.0
2014-05-07 13:00:00,30.54,30.58,30.45,30.5,68600.0,23.5162,23.547,23.4469,23.4854,68600.0
2014-05-07 13:30:00,30.49,30.53,30.38,30.38,51400.0,23.4777,23.5085,23.393,23.393,51400.0
2014-05-07 14:00:00,30.36,30.43,30.33,30.38,73800.0,23.3776,23.4315,23.3545,23.393,73800.0
2014-05-07 14:30:00,30.38,30.53,30.35,30.52,95800.0,23.393,23.5085,23.3699,23.5008,95800.0
2014-05-07 15:00:00,30.51,30.52,30.42,30.5,63600.0,23.4931,23.5008,23.4238,23.4854,63600.0
2014-05-07 15:30:00,30.5,30.73,30.5,30.71,268200.0,23.4854,23.6625,23.4854,23.6471,268200.0
2014-05-08 09:30:00,30.77,31.4,30.63,31.34,90200.0,23.6933,24.1784,23.5855,24.1322,90200.0
2014-05-08 10:00:00,31.35,31.5,31.34,31.39,102000.0,24.1399,24.2554,24.1322,24.1707,102000.0
2014-05-08 10:30:00,31.38,31.38,31.23,31.24,49400.0,24.163,24.163,24.0475,24.0552,49400.0
2014-05-08 11:00:00,31.25,31.39,31.24,31.36,56800.0,24.0629,24.1707,24.0552,24.1476,56800.0
2014-05-08 11:30:00,31.38,31.45,31.31,31.4,55000.0,24.163,24.2169,24.1091,24.1784,55000.0
2014-05-08 12:00:00,31.4,31.42,31.3,31.32,28200.0,24.1784,24.1938,24.1014,24.1168,28200.0
2014-05-08 12:30:00,31.33,31.33,31.23,31.25,52800.0,24.1245,24.1245,24.0475,24.0629,52800.0
2014-05-08 13:00:00,31.25,31.28,31.18,31.27,45000.0,24.0629,24.086,24.009,24.0783,45000.0
2014-05-08 13:30:00,31.26,31.38,31.24,31.25,53800.0,24.0706,24.163,24.0552,24.0629,53800.0
2014-05-08 14:00:00,31.25,31.25,31.08,31.18,35000.0,24.0629,24.0629,23.932,24.009,35000.0
2014-05-08 14:30:00,31.18,31.18,30.99,31.02,60000.0,24.009,24.009,23.8627,23.8858,60000.0
2014-05-08 15:00:00,31.02,31.04,30.9,31.04,80200.0,23.8858,23.9012,23.7934,23.9012,80200.0
2014-05-08 15:30:00,31.03,31.05,30.96,31.01,182000.0,23.8935,23.9089,23.8396,23.8781,182000.0
2014-05-09 09:30:00,31.04,31.26,30.96,31.2,61800.0,23.9012,24.0706,23.8396,24.0244,61800.0
2014-05-09 10:00:00,31.21,31.52,31.16,31.5,91200.0,24.0321,24.2708,23.9936,24.2554,91200.0
2014-05-09 10:30:00,31.5,31.58,31.41,31.55,99200.0,24.2554,24.317,24.1861,24.2939,99200.0
2014-05-09 11:00:00,31.55,31.55,31.46,31.49,97800.0,24.2939,24.2939,24.2246,24.2477,97800.0
2014-05-09 11:30:00,31.48,31.59,31.44,31.54,59200.0,24.24,24.3247,24.2092,24.2862,59200.0
2014-05-09 12:00:00,31.54,31.57,31.49,31.57,39400.0,24.2862,24.3093,24.2477,24.3093,39400.0
2014-05-09 12:30:00,31.56,31.68,31.55,31.65,43800.0,24.3016,24.394,24.2939,24.3709,43800.0
2014-05-09 13:00:00,31.66,31.66,31.57,31.61,33600.0,24.3786,24.3786,24.3093,24.3401,33600.0
2014-05-09 13:30:00,31.61,31.72,31.56,31.72,79000.0,24.3401,24.4248,24.3016,24.4248,79000.0
2014-05-09 14:00:00,31.72,31.74,31.59,31.61,72200.0,24.4248,24.4402,24.3247,24.3401,72200.0
2014-05-09 14:30:00,31.61,31.66,31.61,31.66,58200.0,24.3401,24.3786,24.3401,24.3786,58200.0
2014-05-09 15:00:00,31.66,31.71,31.61,31.63,87000.0,24.3786,24.4171,24.3401,24.3555,87000.0
2014-05-09 15:30:00,31.63,31.75,31.62,31.72,180600.0,24.3555,24.4479,24.3478,24.4248,180600.0
2014-05-12 09:30:00,31.85,32.24,31.85,32.21,85200.0,24.5249,24.8252,24.5249,24.8021,85200.0
2014-05-12 10:00:00,32.21,32.22,32.12,32.13,81800.0,24.8021,24.8098,24.7328,24.7405,81800.0
2014-05-12 10:30:00,32.13,32.32,32.13,32.26,66600.0,24.7405,24.8868,24.7405,24.8406,66600.0
2014-05-12 11:00:00,32.25,32.36,32.25,32.3,77200.0,24.8329,24.9176,24.8329,24.8714,77200.0
2014-05-12 11:30:00,32.3,32.33,32.09,32.1,68400.0,24.8714,24.8945,24.7097,24.7174,68400.0
2014-05-12 12:00:00,32.07,32.17,32.06,32.13,33600.0,24.6943,24.7713,24.6866,24.7405,33600.0
2014-05-12 12:30:00,32.12,32.13,32.05,32.05,23000.0,24.7328,24.7405,24.6789,24.6789,23000.0
2014-05-12 13:00:00,32.05,32.11,32.04,32.09,22400.0,24.6789,24.7251,24.6712,24.7097,22400.0
2014-05-12 13:30:00,32.07,32.15,32.07,32.14,18600.0,24.6943,24.7559,24.6943,24.7482,18600.0
2014-05-12 14:00:00,32.13,32.16,32.07,32.11,27800.0,24.7405,24.7636,24.6943,24.7251,27800.0
2014-05-12 14:30:00,32.1,32.2,32.1,32.19,57400.0,24.7174,24.7944,24.7174,24.7867,57400.0
2014-05-12 15:00:00,32.2,32.27,32.17,32.26,80400.0,24.7944,24.8483,24.7713,24.8406,80400.0
2014-05-12 15:30:00,32.26,32.32,32.26,32.27,233800.0,24.8406,24.8868,24.8406,24.8483,233800.0
2014-05-13 09:30:00,32.18,32.39,32.13,32.27,100000.0,24.779,24.9407,24.7405,24.8483,100000.0
2014-05-13 10:00:00,32.26,32.35,32.12,32.21,56600.0,24.8406,24.9099,24.7328,24.8021,56600.0
2014-05-13 10:30:00,32.19,32.23,32.08,32.08,101800.0,24.7867,24.8175,24.702,24.702,101800.0
2014-05-13 11:00:00,32.07,32.13,32.05,32.09,39400.0,24.6943,24.7405,24.6789,24.7097,39400.0
2014-05-13 11:30:00,32.08,32.08,31.93,31.97,70400.0,24.702,24.702,24.5865,24.6173,70400.0
2014-05-13 12:00:00,31.97,32.05,31.96,32.04,41200.0,24.6173,24.6789,24.6096,24.6712,41200.0
2014-05-13 12:30:00,32.04,32.1,32.02,32.08,40200.0,24.6712,24.7174,24.6558,24.702,40200.0
2014-05-13 13:00:00,32.09,32.1,32.03,32.04,65600.0,24.7097,24.7174,24.6635,24.6712,65600.0
2014-05-13 13:30:00,32.04,32.13,31.97,32.13,85200.0,24.6712,24.7405,24.6173,24.7405,85200.0
2014-05-13 14:00:00,32.13,32.2,32.1,32.18,67800.0,24.7405,24.7944,24.7174,24.779,67800.0
2014-05-13 14:30:00,32.18,32.28,32.18,32.27,69400.0,24.779,24.856,24.779,24.8483,69400.0
2014-05-13 15:00:00,32.27,32.27,32.16,32.21,98400.0,24.8483,24.8483,24.7636,24.8021,98400.0
2014-05-13 15:30:00,32.21,32.24,32.16,32.2,315400.0,24.8021,24.8252,24.7636,24.7944,315400.0
2014-05-14 09:30:00,32.05,32.18,31.92,32.11,68600.0,24.6789,24.779,24.5788,24.7251,68600.0
2014-05-14 10:00:00,32.1,32.17,31.83,31.86,170000.0,24.7174,24.7713,24.5095,24.5326,170000.0
2014-05-14 10:30:00,31.86,31.92,31.74,31.83,85400.0,24.5326,24.5788,24.4402,24.5095,85400.0
2014-05-14 11:00:00,31.85,31.91,31.78,31.85,48200.0,24.5249,24.5711,24.471,24.5249,48200.0
2014-05-14 11:30:00,31.84,31.86,31.77,31.81,96800.0,24.5172,24.5326,24.4633,24.4941,96800.0
2014-05-14 12:00:00,31.8,31.89,31.79,31.88,48000.0,24.4864,24.5557,24.4787,24.548,48000.0
2014-05-14 12:30:00,31.88,31.93,31.86,31.88,13400.0,24.548,24.5865,24.5326,24.548,13400.0
2014-05-14 13:00:00,31.88,31.95,31.87,31.93,73400.0,24.548,24.6019,24.5403,24.5865,73400.0
2014-05-14 13:30:00,31.93,31.97,31.91,31.93,40600.0,24.5865,24.6173,24.5711,24.5865,40600.0
2014-05-14 14:00:00,31.93,32.0,31.92,31.99,57800.0,24.5865,24.6404,24.5788,24.6327,57800.0
2014-05-14 14:30:00,31.98,32.0,31.8,31.83,22200.0,24.625,24.6404,24.4864,24.5095,22200.0
2014-05-14 15:00:00,31.84,31.96,31.84,31.95,310200.0,24.5172,24.6096,24.5172,24.6019,310200.0
2014-05-14 15:30:00,31.95,31.97,31.88,31.92,564600.0,24.6019,24.6173,24.548,24.5788,564600.0
2014-05-15 09:30:00,31.77,31.94,30.99,31.01,121400.0,24.4633,24.5942,23.8627,23.8781,121400.0
2014-05-15 10:00:00,31.0,31.09,30.84,31.06,122800.0,23.8704,23.9397,23.7472,23.9166,122800.0
2014-05-15 10:30:00,31.05,31.28,30.95,31.25,157400.0,23.9089,24.086,23.8319,24.0629,157400.0
2014-05-15 11:00:00,31.27,31.31,31.06,31.15,158600.0,24.0783,24.1091,23.9166,23.9859,158600.0
2014-05-15 11:30:00,31.16,31.34,31.14,31.19,53200.0,23.9936,24.1322,23.9782,24.0167,53200.0
2014-05-15 12:00:00,31.18,31.3,31.18,31.25,34200.0,24.009,24.1014,24.009,24.0629,34200.0
2014-05-15 12:30:00,31.24,31.42,31.23,31.4,41400.0,24.0552,24.1938,24.0475,24.1784,41400.0
2014-05-15 13:00:00,31.4,31.41,31.35,31.38,29200.0,24.1784,24.1861,24.1399,24.163,29200.0
2014-05-15 13:30:00,31.39,31.5,31.38,31.5,43800.0,24.1707,24.2554,24.163,24.2554,43800.0
2014-05-15 14:00:00,31.5,31.6,31.46,31.5,40000.0,24.2554,24.3324,24.2246,24.2554,40000.0
2014-05-15 14:30:00,31.53,31.64,31.51,31.58,37200.0,24.2785,24.3632,24.2631,24.317,37200.0
2014-05-15 15:00:00,31.58,31.61,31.54,31.57,59600.0,24.317,24.3401,24.2862,24.3093,59600.0
2014-05-15 15:30:00,31.57,31.62,31.55,31.61,183800.0,24.3093,24.3478,24.2939,24.3401,183800.0
2014-05-16 09:30:00,31.61,31.74,31.44,31.62,73400.0,24.3401,24.4402,24.2092,24.3478,73400.0
2014-05-16 10:00:00,31.62,31.71,31.48,31.67,71200.0,24.3478,24.4171,24.24,24.3863,71200.0
2014-05-16 10:30:00,31.68,31.79,31.62,31.71,42200.0,24.394,24.4787,24.3478,24.4171,42200.0
2014-05-16 11:00:00,31.74,31.87,31.66,31.82,70200.0,24.4402,24.5403,24.3786,24.5018,70200.0
2014-05-16 11:30:00,31.82,31.97,31.79,31.96,154200.0,24.5018,24.6173,24.4787,24.6096,154200.0
2014-05-16 12:00:00,31.95,31.95,31.83,31.85,51000.0,24.6019,24.6019,24.5095,24.5249,51000.0
2014-05-16 12:30:00,31.83,31.9,31.78,31.82,59400.0,24.5095,24.5634,24.471,24.5018,59400.0
2014-05-16 13:00:00,31.82,31.89,31.78,31.84,61000.0,24.5018,24.5557,24.471,24.5172,61000.0
2014-05-16 13:30:00,31.84,31.93,31.83,31.89,32800.0,24.5172,24.5865,24.5095,24.5557,32800.0
2014-05-16 14:00:00,31.89,31.92,31.83,31.89,31600.0,24.5557,24.5788,24.5095,24.5557,31600.0
2014-05-16 14:30:00,31.91,32.0,31.89,32.0,32600.0,24.5711,24.6404,24.5557,24.6404,32600.0
2014-05-16 15:00:00,31.99,32.05,31.98,32.01,164400.0,24.6327,24.6789,24.625,24.6481,164400.0
2014-05-16 15:30:00,32.01,32.04,31.96,32.02,181800.0,24.6481,24.6712,24.6096,24.6558,181800.0
2014-05-19 09:30:00,32.02,32.13,31.65,31.68,89200.0,24.6558,24.7405,24.3709,24.394,89200.0
2014-05-19 10:00:00,31.7,31.75,31.5,31.68,182400.0,24.4094,24.4479,24.2554,24.394,182400.0
2014-05-19 10:30:00,31.68,31.83,31.67,31.82,100000.0,24.394,24.5095,24.3863,24.5018,100000.0
2014-05-19 11:00:00,31.8,31.88,31.74,31.75,106400.0,24.4864,24.548,24.4402,24.4479,106400.0
2014-05-19 11:30:00,31.77,31.86,31.77,31.84,31600.0,24.4633,24.5326,24.4633,24.5172,31600.0
2014-05-19 12:00:00,31.83,31.92,31.82,31.91,28400.0,24.5095,24.5788,24.5018,24.5711,28400.0
2014-05-19 12:30:00,31.91,31.99,31.81,31.99,197000.0,24.5711,24.6327,24.4941,24.6327,197000.0
2014-05-19 13:00:00,31.99,32.07,31.96,32.0,198400.0,24.6327,24.6943,24.6096,24.6404,198400.0
2014-05-19 13:30:00,32.01,32.02,31.93,32.01,62800.0,24.6481,24.6558,24.5865,24.6481,62800.0
2014-05-19 14:00:00,32.02,32.07,32.0,32.04,46200.0,24.6558,24.6943,24.6404,24.6712,46200.0
2014-05-19 14:30:00,32.03,32.15,32.02,32.11,53000.0,24.6635,24.7559,24.6558,24.7251,53000.0
2014-05-19 15:00:00,32.12,32.2,32.11,32.19,77400.0,24.7328,24.7944,24.7251,24.7867,77400.0
2014-05-19 15:30:00,32.19,32.27,32.19,32.2,231800.0,24.7867,24.8483,24.7867,24.7944,231800.0
2014-05-20 09:30:00,32.13,32.22,31.75,31.9,191400.0,24.7405,24.8098,24.4479,24.5634,191400.0
2014-05-20 10:00:00,31.9,32.02,31.8,31.91,151800.0,24.5634,24.6558,24.4864,24.5711,151800.0
2014-05-20 10:30:00,31.91,32.08,31.9,32.03,94200.0,24.5711,24.702,24.5634,24.6635,94200.0
2014-05-20 11:00:00,32.03,32.08,31.98,32.02,104000.0,24.6635,24.702,24.625,24.6558,104000.0
2014-05-20 11:30:00,32.02,32.14,31.99,32.05,108200.0,24.6558,24.7482,24.6327,24.6789,108200.0
2014-05-20 12:00:00,32.04,32.05,31.85,31.86,91600.0,24.6712,24.6789,24.5249,24.5326,91600.0
2014-05-20 12:30:00,31.86,31.91,31.77,31.81,65200.0,24.5326,24.5711,24.4633,24.4941,65200.0
2014-05-20 13:00:00,31.81,31.87,31.7,31.85,80200.0,24.4941,24.5403,24.4094,24.5249,80200.0
2014-05-20 13:30:00,31.86,31.86,31.74,31.82,65000.0,24.5326,24.5326,24.4402,24.5018,65000.0
2014-05-20 14:00:00,31.83,31.85,31.77,31.78,115800.0,24.5095,24.5249,24.4633,24.471,115800.0
2014-05-20 14:30:00,31.79,31.83,31.74,31.83,124600.0,24.4787,24.5095,24.4402,24.5095,124600.0
2014-05-20 15:00:00,31.82,31.82,31.75,31.75,259000.0,24.5018,24.5018,24.4479,24.4479,259000.0
2014-05-20 15:30:00,31.75,31.8,31.69,31.7,269800.0,24.4479,24.4864,24.4017,24.4094,269800.0
2014-05-21 09:30:00,31.91,32.21,31.76,32.21,498000.0,24.5711,24.8021,24.4556,24.8021,498000.0
2014-05-21 10:00:00,32.17,32.22,32.08,32.18,171000.0,24.7713,24.8098,24.702,24.779,171000.0
2014-05-21 10:30:00,32.18,32.21,32.12,32.13,267200.0,24.779,24.8021,24.7328,24.7405,267200.0
2014-05-21 11:00:00,32.13,32.2,32.04,32.12,265600.0,24.7405,24.7944,24.6712,24.7328,265600.0
2014-05-21 11:30:00,32.1,32.15,31.92,32.08,191200.0,24.7174,24.7559,24.5788,24.702,191200.0
2014-05-21 12:00:00,32.07,32.08,31.93,31.95,113200.0,24.6943,24.702,24.5865,24.6019,113200.0
2014-05-21 12:30:00,31.94,32.05,31.82,31.98,155000.0,24.5942,24.6789,24.5018,24.625,155000.0
2014-05-21 13:00:00,32.0,32.15,31.96,32.12,116000.0,24.6404,24.7559,24.6096,24.7328,116000.0
2014-05-21 13:30:00,32.13,32.14,31.93,32.02,184200.0,24.7405,24.7482,24.5865,24.6558,184200.0
2014-05-21 14:00:00,32.02,32.06,31.82,31.95,264000.0,24.6558,24.6866,24.5018,24.6019,264000.0
2014-05-21 14:30:00,31.95,32.0,31.86,31.95,219600.0,24.6019,24.6404,24.5326,24.6019,219600.0
2014-05-21 15:00:00,31.95,32.02,31.9,31.92,254000.0,24.6019,24.6558,24.5634,24.5788,254000.0
2014-05-21 15:30:00,31.92,32.0,31.82,31.9,642000.0,24.5788,24.6404,24.5018,24.5634,642000.0
2014-05-22 09:30:00,33.83,34.42,33.5,34.27,1851000.0,26.0495,26.5038,25.7954,26.3883,1851000.0
2014-05-22 10:00:00,34.27,34.5,34.03,34.13,845600.0,26.3883,26.5654,26.2035,26.2805,845600.0
2014-05-22 10:30:00,34.14,34.58,34.13,34.37,429000.0,26.2882,26.627,26.2805,26.4653,429000.0
2014-05-22 11:00:00,34.37,34.61,34.35,34.59,532200.0,26.4653,26.6501,26.4499,26.6347,532200.0
2014-05-22 11:30:00,34.6,34.74,34.45,34.54,332000.0,26.6424,26.7502,26.5269,26.5962,332000.0
2014-05-22 12:00:00,34.54,34.57,34.33,34.52,187800.0,26.5962,26.6193,26.4345,26.5808,187800.0
2014-05-22 12:30:00,34.51,34.65,34.41,34.46,199000.0,26.5731,26.6809,26.4961,26.5346,199000.0
2014-05-22 13:00:00,34.48,34.53,34.43,34.52,214000.0,26.55,26.5885,26.5115,26.5808,214000.0
2014-05-22 13:30:00,34.5,34.59,34.42,34.45,366200.0,26.5654,26.6347,26.5038,26.5269,366200.0
2014-05-22 14:00:00,34.45,34.49,34.21,34.24,517800.0,26.5269,26.5577,26.3421,26.3652,517800.0
2014-05-22 14:30:00,34.24,34.32,34.08,34.09,452600.0,26.3652,26.4268,26.242,26.2497,452600.0
2014-05-22 15:00:00,34.11,34.32,34.1,34.29,324200.0,26.2651,26.4268,26.2574,26.4037,324200.0
2014-05-22 15:30:00,34.29,34.52,34.28,34.47,935600.0,26.4037,26.5808,26.396,26.5423,935600.0
2014-05-23 09:30:00,34.39,34.45,34.0,34.05,337400.0,26.4807,26.5269,26.1804,26.2189,337400.0
2014-05-23 10:00:00,34.06,34.18,34.0,34.07,209000.0,26.2266,26.319,26.1804,26.2343,209000.0
2014-05-23 10:30:00,34.07,34.12,34.0,34.01,180800.0,26.2343,26.2728,26.1804,26.1881,180800.0
2014-05-23 11:00:00,34.01,34.1,33.96,34.01,176200.0,26.1881,26.2574,26.1496,26.1881,176200.0
2014-05-23 11:30:00,33.99,34.16,33.93,34.08,144000.0,26.1727,26.3036,26.1265,26.242,144000.0
2014-05-23 12:00:00,34.07,34.19,34.07,34.15,81200.0,26.2343,26.3267,26.2343,26.2959,81200.0
2014-05-23 12:30:00,34.15,34.24,34.06,34.18,119600.0,26.2959,26.3652,26.2266,26.319,119600.0
2014-05-23 13:00:00,34.17,34.17,34.08,34.13,107000.0,26.3113,26.3113,26.242,26.2805,107000.0
2014-05-23 13:30:00,34.13,34.17,34.11,34.13,66400.0,26.2805,26.3113,26.2651,26.2805,66400.0
2014-05-23 14:00:00,34.13,34.14,34.08,34.09,102600.0,26.2805,26.2882,26.242,26.2497,102600.0
2014-05-23 14:30:00,34.1,34.16,34.1,34.15,103000.0,26.2574,26.3036,26.2574,26.2959,103000.0
2014-05-23 15:00:00,34.15,34.16,34.07,34.16,147600.0,26.2959,26.3036,26.2343,26.3036,147600.0
2014-05-23 15:30:00,34.16,34.16,33.97,33.99,225800.0,26.3036,26.3036,26.1573,26.1727,225800.0
2014-05-27 09:30:00,34.04,34.2,34.01,34.02,135000.0,26.2112,26.3344,26.1881,26.1958,135000.0
2014-05-27 10:00:00,33.99,34.04,33.77,33.8,185400.0,26.1727,26.2112,26.0033,26.0264,185400.0
2014-05-27 10:30:00,33.81,33.88,33.8,33.83,96200.0,26.0341,26.088,26.0264,26.0495,96200.0
2014-05-27 11:00:00,33.83,33.85,33.76,33.77,101800.0,26.0495,26.0649,25.9956,26.0033,101800.0
2014-05-27 11:30:00,33.76,33.8,33.75,33.76,110600.0,25.9956,26.0264,25.9879,25.9956,110600.0
2014-05-27 12:00:00,33.76,33.78,33.73,33.76,138200.0,25.9956,26.011,25.9725,25.9956,138200.0
2014-05-27 12:30:00,33.76,33.77,33.71,33.75,72200.0,25.9956,26.0033,25.9571,25.9879,72200.0
2014-05-27 13:00:00,33.74,33.76,33.73,33.74,69800.0,25.9802,25.9956,25.9725,25.9802,69800.0
2014-05-27 13:30:00,33.74,33.77,33.7,33.77,162800.0,25.9802,26.0033,25.9494,26.0033,162800.0
2014-05-27 14:00:00,33.77,33.8,33.74,33.79,90800.0,26.0033,26.0264,25.9802,26.0187,90800.0
2014-05-27 14:30:00,33.79,33.79,33.76,33.77,68400.0,26.0187,26.0187,25.9956,26.0033,68400.0
2014-05-27 15:00:00,33.77,33.85,33.76,33.83,103800.0,26.0033,26.0649,25.9956,26.0495,103800.0
2014-05-27 15:30:00,33.83,33.83,33.76,33.77,216400.0,26.0495,26.0495,25.9956,26.0033,216400.0
2014-05-28 09:30:00,34.32,34.36,33.99,34.08,253600.0,26.4268,26.4576,26.1727,26.242,253600.0
2014-05-28 10:00:00,34.1,34.1,33.92,34.1,140600.0,26.2574,26.2574,26.1188,26.2574,140600.0
2014-05-28 10:30:00,34.1,34.15,34.01,34.13,68400.0,26.2574,26.2959,26.1881,26.2805,68400.0
2014-05-28 11:00:00,34.15,34.19,34.1,34.13,68600.0,26.2959,26.3267,26.2574,26.2805,68600.0
2014-05-28 11:30:00,34.13,34.22,34.1,34.22,95400.0,26.2805,26.3498,26.2574,26.3498,95400.0
2014-05-28 12:00:00,34.22,34.26,34.17,34.19,89000.0,26.3498,26.3806,26.3113,26.3267,89000.0
2014-05-28 12:30:00,34.19,34.2,34.07,34.07,58600.0,26.3267,26.3344,26.2343,26.2343,58600.0
2014-05-28 13:00:00,34.07,34.11,34.02,34.02,75400.0,26.2343,26.2651,26.1958,26.1958,75400.0
2014-05-28 13:30:00,34.02,34.05,33.93,34.04,80600.0,26.1958,26.2189,26.1265,26.2112,80600.0
2014-05-28 14:00:00,34.04,34.06,33.97,34.02,71400.0,26.2112,26.2266,26.1573,26.1958,71400.0
2014-05-28 14:30:00,34.02,34.02,33.92,33.99,87200.0,26.1958,26.1958,26.1188,26.1727,87200.0
2014-05-28 15:00:00,33.99,34.13,33.99,34.07,140400.0,26.1727,26.2805,26.1727,26.2343,140400.0
2014-05-28 15:30:00,34.07,34.11,34.05,34.06,339200.0,26.2343,26.2651,26.2189,26.2266,339200.0
2014-05-29 09:30:00,34.04,34.22,34.01,34.04,59800.0,26.2112,26.3498,26.1881,26.2112,59800.0
2014-05-29 10:00:00,34.02,34.07,33.67,33.74,128800.0,26.1958,26.2343,25.9263,25.9802,128800.0
2014-05-29 10:30:00,33.74,33.85,33.65,33.84,248000.0,25.9802,26.0649,25.9109,26.0572,248000.0
2014-05-29 11:00:00,33.81,33.83,33.72,33.82,53200.0,26.0341,26.0495,25.9648,26.0418,53200.0
2014-05-29 11:30:00,33.82,33.83,33.73,33.76,34400.0,26.0418,26.0495,25.9725,25.9956,34400.0
2014-05-29 12:00:00,33.76,33.76,33.69,33.69,34400.0,25.9956,25.9956,25.9417,25.9417,34400.0
2014-05-29 12:30:00,33.7,33.75,33.7,33.74,33000.0,25.9494,25.9879,25.9494,25.9802,33000.0
2014-05-29 13:00:00,33.74,33.74,33.69,33.7,53600.0,25.9802,25.9802,25.9417,25.9494,53600.0
2014-05-29 13:30:00,33.69,33.77,33.68,33.71,75800.0,25.9417,26.0033,25.934,25.9571,75800.0
2014-05-29 14:00:00,33.71,33.85,33.7,33.83,64800.0,25.9571,26.0649,25.9494,26.0495,64800.0
2014-05-29 14:30:00,33.83,33.83,33.77,33.77,76400.0,26.0495,26.0495,26.0033,26.0033,76400.0
2014-05-29 15:00:00,33.77,33.81,33.76,33.8,102000.0,26.0033,26.0341,25.9956,26.0264,102000.0
2014-05-29 15:30:00,33.8,33.81,33.78,33.79,158200.0,26.0264,26.0341,26.011,26.0187,158200.0
2014-05-30 09:30:00,33.76,33.88,33.65,33.74,118600.0,25.9956,26.088,25.9109,25.9802,118600.0
2014-05-30 10:00:00,33.75,33.96,33.72,33.79,104800.0,25.9879,26.1496,25.9648,26.0187,104800.0
2014-05-30 10:30:00,33.78,33.81,33.7,33.7,55800.0,26.011,26.0341,25.9494,25.9494,55800.0
2014-05-30 11:00:00,33.7,33.77,33.7,33.74,55200.0,25.9494,26.0033,25.9494,25.9802,55200.0
2014-05-30 11:30:00,33.74,33.74,33.66,33.66,40200.0,25.9802,25.9802,25.9186,25.9186,40200.0
2014-05-30 12:00:00,33.67,33.74,33.66,33.69,36000.0,25.9263,25.9802,25.9186,25.9417,36000.0
2014-05-30 12:30:00,33.7,33.7,33.51,33.53,57200.0,25.9494,25.9494,25.8031,25.8185,57200.0
2014-05-30 13:00:00,33.54,33.59,33.54,33.59,31600.0,25.8262,25.8647,25.8262,25.8647,31600.0
2014-05-30 13:30:00,33.6,33.62,33.57,33.58,59600.0,25.8724,25.8878,25.8493,25.857,59600.0
2014-05-30 14:00:00,33.59,33.66,33.56,33.63,64000.0,25.8647,25.9186,25.8416,25.8955,64000.0
2014-05-30 14:30:00,33.64,33.64,33.52,33.52,190200.0,25.9032,25.9032,25.8108,25.8108,190200.0
2014-05-30 15:00:00,33.53,33.55,33.45,33.47,219000.0,25.8185,25.8339,25.7569,25.7723,219000.0
2014-05-30 15:30:00,33.47,33.49,33.44,33.46,356800.0,25.7723,25.7877,25.7492,25.7646,356800.0
2014-06-02 09:30:00,33.56,33.74,33.41,33.68,173000.0,25.8416,25.9802,25.7261,25.934,173000.0
2014-06-02 10:00:00,33.67,33.72,33.56,33.63,114400.0,25.9263,25.9648,25.8416,25.8955,114400.0
2014-06-02 10:30:00,33.62,33.66,33.57,33.65,82000.0,25.8878,25.9186,25.8493,25.9109,82000.0
2014-06-02 11:00:00,33.65,33.7,33.6,33.69,63000.0,25.9109,25.9494,25.8724,25.9417,63000.0
2014-06-02 11:30:00,33.69,33.74,33.66,33.74,80200.0,25.9417,25.9802,25.9186,25.9802,80200.0
2014-06-02 12:00:00,33.74,33.77,33.62,33.63,35600.0,25.9802,26.0033,25.8878,25.8955,35600.0
2014-06-02 12:30:00,33.62,33.63,33.52,33.58,62600.0,25.8878,25.8955,25.8108,25.857,62600.0
2014-06-02 13:00:00,33.59,33.59,33.49,33.56,74600.0,25.8647,25.8647,25.7877,25.8416,74600.0
2014-06-02 13:30:00,33.57,33.58,33.49,33.52,37600.0,25.8493,25.857,25.7877,25.8108,37600.0
2014-06-02 14:00:00,33.52,33.54,33.49,33.49,50000.0,25.8108,25.8262,25.7877,25.7877,50000.0
2014-06-02 14:30:00,33.49,33.52,33.46,33.49,53400.0,25.7877,25.8108,25.7646,25.7877,53400.0
2014-06-02 15:00:00,33.49,33.49,33.42,33.48,83200.0,25.7877,25.7877,25.7338,25.78,83200.0
2014-06-02 15:30:00,33.48,33.53,33.48,33.49,195200.0,25.78,25.8185,25.78,25.7877,195200.0
2014-06-03 09:30:00,33.5,33.77,33.47,33.77,74200.0,25.7954,26.0033,25.7723,26.0033,74200.0
2014-06-03 10:00:00,33.8,33.98,33.77,33.88,117600.0,26.0264,26.165,26.0033,26.088,117600.0
2014-06-03 10:30:00,33.93,34.04,33.82,33.9,79400.0,26.1265,26.2112,26.0418,26.1034,79400.0
2014-06-03 11:00:00,33.9,33.94,33.85,33.93,71800.0,26.1034,26.1342,26.0649,26.1265,71800.0
2014-06-03 11:30:00,33.92,33.93,33.8,33.81,62800.0,26.1188,26.1265,26.0264,26.0341,62800.0
2014-06-03 12:00:00,33.83,33.98,33.81,33.9,47000.0,26.0495,26.165,26.0341,26.1034,47000.0
2014-06-03 12:30:00,33.92,33.94,33.84,33.85,71800.0,26.1188,26.1342,26.0572,26.0649,71800.0
2014-06-03 13:00:00,33.85,33.9,33.82,33.85,43600.0,26.0649,26.1034,26.0418,26.0649,43600.0
2014-06-03 13:30:00,33.87,33.93,33.84,33.87,51800.0,26.0803,26.1265,26.0572,26.0803,51800.0
2014-06-03 14:00:00,33.88,33.88,33.81,33.83,34000.0,26.088,26.088,26.0341,26.0495,34000.0
2014-06-03 14:30:00,33.84,33.86,33.73,33.73,85400.0,26.0572,26.0726,25.9725,25.9725,85400.0
2014-06-03 15:00:00,33.73,33.88,33.73,33.81,71400.0,25.9725,26.088,25.9725,26.0341,71400.0
2014-06-03 15:30:00,33.82,33.88,33.8,33.85,182400.0,26.0418,26.088,26.0264,26.0649,182400.0
2014-06-04 09:30:00,33.77,33.9,33.67,33.8,90400.0,26.0033,26.1034,25.9263,26.0264,90400.0
2014-06-04 10:00:00,33.8,33.96,33.8,33.9,74000.0,26.0264,26.1496,26.0264,26.1034,74000.0
2014-06-04 10:30:00,33.9,33.97,33.85,33.85,111200.0,26.1034,26.1573,26.0649,26.0649,111200.0
2014-06-04 11:00:00,33.85,34.04,33.77,34.04,49800.0,26.0649,26.2112,26.0033,26.2112,49800.0
2014-06-04 11:30:00,34.03,34.08,33.97,34.02,62600.0,26.2035,26.242,26.1573,26.1958,62600.0
2014-06-04 12:00:00,34.03,34.1,34.01,34.09,30800.0,26.2035,26.2574,26.1881,26.2497,30800.0
2014-06-04 12:30:00,34.1,34.1,34.03,34.08,23800.0,26.2574,26.2574,26.2035,26.242,23800.0
2014-06-04 13:00:00,34.08,34.1,34.04,34.05,36200.0,26.242,26.2574,26.2112,26.2189,36200.0
2014-06-04 13:30:00,34.06,34.11,34.04,34.11,24600.0,26.2266,26.2651,26.2112,26.2651,24600.0
2014-06-04 14:00:00,34.1,34.11,34.01,34.04,34200.0,26.2574,26.2651,26.1881,26.2112,34200.0
2014-06-04 14:30:00,34.04,34.04,33.92,33.94,44400.0,26.2112,26.2112,26.1188,26.1342,44400.0
2014-06-04 15:00:00,33.94,33.97,33.87,33.87,102400.0,26.1342,26.1573,26.0803,26.0803,102400.0
2014-06-04 15:30:00,33.87,33.97,33.84,33.95,352200.0,26.0803,26.1573,26.0572,26.1419,352200.0
2014-06-05 09:30:00,34.02,34.08,33.72,33.85,76600.0,26.1958,26.242,25.9648,26.0649,76600.0
2014-06-05 10:00:00,33.84,33.86,33.67,33.8,58400.0,26.0572,26.0726,25.9263,26.0264,58400.0
2014-06-05 10:30:00,33.8,33.84,33.54,33.63,47000.0,26.0264,26.0572,25.8262,25.8955,47000.0
2014-06-05 11:00:00,33.62,33.82,33.61,33.8,55600.0,25.8878,26.0418,25.8801,26.0264,55600.0
2014-06-05 11:30:00,33.8,33.85,33.73,33.85,36800.0,26.0264,26.0649,25.9725,26.0649,36800.0
2014-06-05 12:00:00,33.87,33.97,33.85,33.97,34800.0,26.0803,26.1573,26.0649,26.1573,34800.0
2014-06-05 12:30:00,33.97,34.02,33.89,33.91,15600.0,26.1573,26.1958,26.0957,26.1111,15600.0
2014-06-05 13:00:00,33.92,33.97,33.9,33.9,22800.0,26.1188,26.1573,26.1034,26.1034,22800.0
2014-06-05 13:30:00,33.9,33.92,33.87,33.92,20600.0,26.1034,26.1188,26.0803,26.1188,20600.0
2014-06-05 14:00:00,33.92,33.95,33.86,33.9,49000.0,26.1188,26.1419,26.0726,26.1034,49000.0
2014-06-05 14:30:00,33.91,33.96,33.89,33.9,39200.0,26.1111,26.1496,26.0957,26.1034,39200.0
2014-06-05 15:00:00,33.91,33.97,33.9,33.95,41600.0,26.1111,26.1573,26.1034,26.1419,41600.0
2014-06-05 15:30:00,33.96,34.02,33.92,34.01,221400.0,26.1496,26.1958,26.1188,26.1881,221400.0
2014-06-06 09:30:00,34.13,34.42,34.06,34.3,47000.0,26.2805,26.5038,26.2266,26.4114,47000.0
2014-06-06 10:00:00,34.34,34.41,34.18,34.25,57800.0,26.4422,26.4961,26.319,26.3729,57800.0
2014-06-06 10:30:00,34.25,34.28,34.23,34.25,32200.0,26.3729,26.396,26.3575,26.3729,32200.0
2014-06-06 11:00:00,34.23,34.29,34.22,34.27,58000.0,26.3575,26.4037,26.3498,26.3883,58000.0
2014-06-06 11:30:00,34.27,34.29,34.21,34.21,35800.0,26.3883,26.4037,26.3421,26.3421,35800.0
2014-06-06 12:00:00,34.22,34.24,34.15,34.18,35200.0,26.3498,26.3652,26.2959,26.319,35200.0
2014-06-06 12:30:00,34.18,34.22,34.17,34.18,36600.0,26.319,26.3498,26.3113,26.319,36600.0
2014-06-06 13:00:00,34.2,34.28,34.18,34.25,52800.0,26.3344,26.396,26.319,26.3729,52800.0
2014-06-06 13:30:00,34.25,34.28,34.2,34.27,60400.0,26.3729,26.396,26.3344,26.3883,60400.0
2014-06-06 14:00:00,34.27,34.3,34.23,34.27,57800.0,26.3883,26.4114,26.3575,26.3883,57800.0
2014-06-06 14:30:00,34.27,34.27,34.23,34.24,41200.0,26.3883,26.3883,26.3575,26.3652,41200.0
2014-06-06 15:00:00,34.24,34.27,34.23,34.26,66000.0,26.3652,26.3883,26.3575,26.3806,66000.0
2014-06-06 15:30:00,34.24,34.27,34.19,34.24,166000.0,26.3652,26.3883,26.3267,26.3652,166000.0
2014-06-09 09:30:00,34.38,34.82,34.3,34.72,127600.0,26.473,26.8118,26.4114,26.7348,127600.0
2014-06-09 10:00:00,34.72,34.74,34.52,34.61,81800.0,26.7348,26.7502,26.5808,26.6501,81800.0
2014-06-09 10:30:00,34.62,34.62,34.55,34.6,49600.0,26.6578,26.6578,26.6039,26.6424,49600.0
2014-06-09 11:00:00,34.61,34.63,34.52,34.52,64000.0,26.6501,26.6655,26.5808,26.5808,64000.0
2014-06-09 11:30:00,34.54,34.57,34.47,34.47,39400.0,26.5962,26.6193,26.5423,26.5423,39400.0
2014-06-09 12:00:00,34.46,34.47,34.31,34.31,30000.0,26.5346,26.5423,26.4191,26.4191,30000.0
2014-06-09 12:30:00,34.3,34.39,34.29,34.34,32800.0,26.4114,26.4807,26.4037,26.4422,32800.0
2014-06-09 13:00:00,34.34,34.4,34.27,34.27,19400.0,26.4422,26.4884,26.3883,26.3883,19400.0
2014-06-09 13:30:00,34.3,34.37,34.27,34.34,61600.0,26.4114,26.4653,26.3883,26.4422,61600.0
2014-06-09 14:00:00,34.34,34.37,34.24,34.24,41600.0,26.4422,26.4653,26.3652,26.3652,41600.0
2014-06-09 14:30:00,34.24,34.27,34.19,34.24,65800.0,26.3652,26.3883,26.3267,26.3652,65800.0
2014-06-09 15:00:00,34.24,34.3,34.24,34.26,72000.0,26.3652,26.4114,26.3652,26.3806,72000.0
2014-06-09 15:30:00,34.27,34.32,34.24,34.31,173600.0,26.3883,26.4268,26.3652,26.4191,173600.0
2014-06-10 09:30:00,34.24,34.27,34.02,34.11,31000.0,26.3652,26.3883,26.1958,26.2651,31000.0
2014-06-10 10:00:00,34.13,34.13,33.95,34.11,47400.0,26.2805,26.2805,26.1419,26.2651,47400.0
2014-06-10 10:30:00,34.12,34.12,33.98,34.02,23200.0,26.2728,26.2728,26.165,26.1958,23200.0
2014-06-10 11:00:00,34.02,34.07,33.96,34.04,42800.0,26.1958,26.2343,26.1496,26.2112,42800.0
2014-06-10 11:30:00,34.01,34.16,34.01,34.12,34400.0,26.1881,26.3036,26.1881,26.2728,34400.0
2014-06-10 12:00:00,34.13,34.17,34.04,34.17,18600.0,26.2805,26.3113,26.2112,26.3113,18600.0
2014-06-10 12:30:00,34.17,34.17,34.1,34.13,40600.0,26.3113,26.3113,26.2574,26.2805,40600.0
2014-06-10 13:00:00,34.13,34.15,34.1,34.13,40200.0,26.2805,26.2959,26.2574,26.2805,40200.0
2014-06-10 13:30:00,34.13,34.18,34.12,34.17,18400.0,26.2805,26.319,26.2728,26.3113,18400.0
2014-06-10 14:00:00,34.17,34.21,34.13,34.21,33600.0,26.3113,26.3421,26.2805,26.3421,33600.0
2014-06-10 14:30:00,34.21,34.21,34.12,34.16,36200.0,26.3421,26.3421,26.2728,26.3036,36200.0
2014-06-10 15:00:00,34.17,34.21,34.16,34.2,62600.0,26.3113,26.3421,26.3036,26.3344,62600.0
2014-06-10 15:30:00,34.2,34.21,34.15,34.21,127600.0,26.3344,26.3421,26.2959,26.3421,127600.0
2014-06-11 09:30:00,34.11,34.18,33.86,33.91,41800.0,26.2651,26.319,26.0726,26.1111,41800.0
2014-06-11 10:00:00,33.91,34.01,33.88,33.96,61200.0,26.1111,26.1881,26.088,26.1496,61200.0
2014-06-11 10:30:00,33.96,33.96,33.85,33.89,37000.0,26.1496,26.1496,26.0649,26.0957,37000.0
2014-06-11 11:00:00,33.94,34.06,33.93,33.99,19200.0,26.1342,26.2266,26.1265,26.1727,19200.0
2014-06-11 11:30:00,33.98,34.0,33.93,33.99,33000.0,26.165,26.1804,26.1265,26.1727,33000.0
2014-06-11 12:00:00,33.99,34.08,33.99,34.08,12200.0,26.1727,26.242,26.1727,26.242,12200.0
2014-06-11 12:30:00,34.07,34.1,34.07,34.09,8400.0,26.2343,26.2574,26.2343,26.2497,8400.0
2014-06-11 13:00:00,34.09,34.09,33.97,34.03,22600.0,26.2497,26.2497,26.1573,26.2035,22600.0
2014-06-11 13:30:00,34.03,34.04,33.94,33.99,44000.0,26.2035,26.2112,26.1342,26.1727,44000.0
2014-06-11 14:00:00,33.99,34.04,33.91,34.04,35200.0,26.1727,26.2112,26.1111,26.2112,35200.0
2014-06-11 14:30:00,34.04,34.1,34.0,34.05,42800.0,26.2112,26.2574,26.1804,26.2189,42800.0
2014-06-11 15:00:00,34.06,34.1,34.05,34.1,57400.0,26.2266,26.2574,26.2189,26.2574,57400.0
2014-06-11 15:30:00,34.1,34.1,33.99,34.01,88200.0,26.2574,26.2574,26.1727,26.1881,88200.0
2014-06-12 09:30:00,33.95,34.13,33.84,34.06,53400.0,26.1419,26.2805,26.0572,26.2266,53400.0
2014-06-12 10:00:00,34.07,34.23,34.01,34.01,77800.0,26.2343,26.3575,26.1881,26.1881,77800.0
2014-06-12 10:30:00,34.02,34.02,33.88,34.0,70400.0,26.1958,26.1958,26.088,26.1804,70400.0
2014-06-12 11:00:00,34.01,34.09,33.95,34.07,61000.0,26.1881,26.2497,26.1419,26.2343,61000.0
2014-06-12 11:30:00,34.07,34.09,34.03,34.08,33800.0,26.2343,26.2497,26.2035,26.242,33800.0
2014-06-12 12:00:00,34.08,34.17,34.07,34.15,29800.0,26.242,26.3113,26.2343,26.2959,29800.0
2014-06-12 12:30:00,34.15,34.16,34.03,34.06,44000.0,26.2959,26.3036,26.2035,26.2266,44000.0
2014-06-12 13:00:00,34.05,34.09,33.99,33.99,51000.0,26.2189,26.2497,26.1727,26.1727,51000.0
2014-06-12 13:30:00,34.01,34.03,33.89,33.9,53600.0,26.1881,26.2035,26.0957,26.1034,53600.0
2014-06-12 14:00:00,33.9,34.0,33.9,33.96,24600.0,26.1034,26.1804,26.1034,26.1496,24600.0
2014-06-12 14:30:00,33.97,34.0,33.94,33.95,32400.0,26.1573,26.1804,26.1342,26.1419,32400.0
2014-06-12 15:00:00,33.95,33.96,33.87,33.87,50800.0,26.1419,26.1496,26.0803,26.0803,50800.0
2014-06-12 15:30:00,33.87,33.91,33.83,33.88,114400.0,26.0803,26.1111,26.0495,26.088,114400.0
2014-06-13 09:30:00,34.01,34.04,33.72,33.82,74800.0,26.1881,26.2112,25.9648,26.0418,74800.0
2014-06-13 10:00:00,33.82,33.87,33.63,33.76,83800.0,26.0418,26.0803,25.8955,25.9956,83800.0
2014-06-13 10:30:00,33.79,33.99,33.79,33.82,55000.0,26.0187,26.1727,26.0187,26.0418,55000.0
2014-06-13 11:00:00,33.85,33.9,33.8,33.87,32800.0,26.0649,26.1034,26.0264,26.0803,32800.0
2014-06-13 11:30:00,33.87,33.88,33.72,33.81,48400.0,26.0803,26.088,25.9648,26.0341,48400.0
2014-06-13 12:00:00,33.8,33.85,33.76,33.83,33000.0,26.0264,26.0649,25.9956,26.0495,33000.0
2014-06-13 12:30:00,33.83,33.85,33.82,33.84,16400.0,26.0495,26.0649,26.0418,26.0572,16400.0
2014-06-13 13:00:00,33.85,33.88,33.81,33.85,22400.0,26.0649,26.088,26.0341,26.0649,22400.0
2014-06-13 13:30:00,33.85,33.88,33.81,33.84,20400.0,26.0649,26.088,26.0341,26.0572,20400.0
2014-06-13 14:00:00,33.84,33.91,33.82,33.87,50600.0,26.0572,26.1111,26.0418,26.0803,50600.0
2014-06-13 14:30:00,33.87,33.9,33.83,33.85,45200.0,26.0803,26.1034,26.0495,26.0649,45200.0
2014-06-13 15:00:00,33.85,33.94,33.76,33.76,59000.0,26.0649,26.1342,25.9956,25.9956,59000.0
2014-06-13 15:30:00,33.77,33.88,33.75,33.85,166200.0,26.0033,26.088,25.9879,26.0649,166200.0
2014-06-16 09:30:00,33.91,34.02,33.84,33.91,32800.0,26.1111,26.1958,26.0572,26.1111,32800.0
2014-06-16 10:00:00,33.92,34.18,33.9,34.07,69200.0,26.1188,26.319,26.1034,26.2343,69200.0
2014-06-16 10:30:00,34.07,34.13,34.01,34.04,153200.0,26.2343,26.2805,26.1881,26.2112,153200.0
2014-06-16 11:00:00,34.05,34.05,33.85,33.91,24600.0,26.2189,26.2189,26.0649,26.1111,24600.0
2014-06-16 11:30:00,33.91,33.94,33.81,33.92,27000.0,26.1111,26.1342,26.0341,26.1188,27000.0
2014-06-16 12:00:00,33.92,34.06,33.91,34.04,43000.0,26.1188,26.2266,26.1111,26.2112,43000.0
2014-06-16 12:30:00,34.05,34.07,34.01,34.07,14200.0,26.2189,26.2343,26.1881,26.2343,14200.0
2014-06-16 13:00:00,34.08,34.17,34.07,34.12,18200.0,26.242,26.3113,26.2343,26.2728,18200.0
2014-06-16 13:30:00,34.11,34.19,34.11,34.14,28600.0,26.2651,26.3267,26.2651,26.2882,28600.0
2014-06-16 14:00:00,34.17,34.23,34.17,34.2,22200.0,26.3113,26.3575,26.3113,26.3344,22200.0
2014-06-16 14:30:00,34.21,34.22,34.11,34.11,19800.0,26.3421,26.3498,26.2651,26.2651,19800.0
2014-06-16 15:00:00,34.12,34.14,34.09,34.12,26200.0,26.2728,26.2882,26.2497,26.2728,26200.0
2014-06-16 15:30:00,34.13,34.18,34.11,34.16,104400.0,26.2805,26.319,26.2651,26.3036,104400.0
2014-06-17 09:30:00,34.05,34.47,33.99,34.38,90200.0,26.2189,26.5423,26.1727,26.473,90200.0
2014-06-17 10:00:00,34.38,34.53,34.33,34.35,94600.0,26.473,26.5885,26.4345,26.4499,94600.0
2014-06-17 10:30:00,34.35,34.39,34.13,34.39,62200.0,26.4499,26.4807,26.2805,26.4807,62200.0
2014-06-17 11:00:00,34.38,34.45,34.22,34.44,111400.0,26.473,26.5269,26.3498,26.5192,111400.0
2014-06-17 11:30:00,34.42,34.55,34.39,34.5,163000.0,26.5038,26.6039,26.4807,26.5654,163000.0
2014-06-17 12:00:00,34.51,34.51,34.39,34.39,61200.0,26.5731,26.5731,26.4807,26.4807,61200.0
2014-06-17 12:30:00,34.38,34.67,34.35,34.58,62600.0,26.473,26.6963,26.4499,26.627,62600.0
2014-06-17 13:00:00,34.57,34.58,34.44,34.44,44000.0,26.6193,26.627,26.5192,26.5192,44000.0
2014-06-17 13:30:00,34.44,34.44,34.31,34.35,151000.0,26.5192,26.5192,26.4191,26.4499,151000.0
2014-06-17 14:00:00,34.34,34.43,34.3,34.4,98000.0,26.4422,26.5115,26.4114,26.4884,98000.0
2014-06-17 14:30:00,34.39,34.42,34.32,34.37,69800.0,26.4807,26.5038,26.4268,26.4653,69800.0
2014-06-17 15:00:00,34.37,34.37,34.28,34.32,239400.0,26.4653,26.4653,26.396,26.4268,239400.0
2014-06-17 15:30:00,34.32,34.35,34.24,34.26,298000.0,26.4268,26.4499,26.3652,26.3806,298000.0
2014-06-18 09:30:00,34.32,34.37,34.1,34.3,45200.0,26.4268,26.4653,26.2574,26.4114,45200.0
2014-06-18 10:00:00,34.31,34.32,34.18,34.26,34800.0,26.4191,26.4268,26.319,26.3806,34800.0
2014-06-18 10:30:00,34.26,34.4,34.24,34.34,28800.0,26.3806,26.4884,26.3652,26.4422,28800.0
2014-06-18 11:00:00,34.32,34.46,34.31,34.43,22400.0,26.4268,26.5346,26.4191,26.5115,22400.0
2014-06-18 11:30:00,34.42,34.49,34.4,34.4,21600.0,26.5038,26.5577,26.4884,26.4884,21600.0
2014-06-18 12:00:00,34.42,34.45,34.37,34.38,16800.0,26.5038,26.5269,26.4653,26.473,16800.0
2014-06-18 12:30:00,34.39,34.41,34.35,34.38,17800.0,26.4807,26.4961,26.4499,26.473,17800.0
2014-06-18 13:00:00,34.38,34.41,34.32,34.37,18400.0,26.473,26.4961,26.4268,26.4653,18400.0
2014-06-18 13:30:00,34.35,34.38,34.32,34.36,85400.0,26.4499,26.473,26.4268,26.4576,85400.0
2014-06-18 14:00:00,34.35,34.57,34.31,34.55,30400.0,26.4499,26.6193,26.4191,26.6039,30400.0
2014-06-18 14:30:00,34.55,34.59,34.49,34.53,29800.0,26.6039,26.6347,26.5577,26.5885,29800.0
2014-06-18 15:00:00,34.52,34.64,34.52,34.6,91800.0,26.5808,26.6732,26.5808,26.6424,91800.0
2014-06-18 15:30:00,34.59,34.79,34.58,34.74,289600.0,26.6347,26.7887,26.627,26.7502,289600.0
2014-06-19 09:30:00,34.77,34.98,34.65,34.74,80800.0,26.7733,26.935,26.6809,26.7502,80800.0
2014-06-19 10:00:00,34.76,35.02,34.67,34.96,138000.0,26.7656,26.9659,26.6963,26.9196,138000.0
2014-06-19 10:30:00,34.97,35.12,34.94,35.01,93600.0,26.9273,27.0429,26.9042,26.9581,93600.0
2014-06-19 11:00:00,35.03,35.05,34.93,34.96,59400.0,26.9736,26.989,26.8965,26.9196,59400.0
2014-06-19 11:30:00,34.94,34.99,34.91,34.99,1214600.0,26.9042,26.9427,26.8811,26.9427,1214600.0
2014-06-19 12:00:00,34.99,35.13,34.97,34.98,44600.0,26.9427,27.0506,26.9273,26.935,44600.0
2014-06-19 12:30:00,34.98,34.99,34.92,34.97,74800.0,26.935,26.9427,26.8888,26.9273,74800.0
2014-06-19 13:00:00,34.96,34.97,34.82,34.88,132000.0,26.9196,26.9273,26.8118,26.858,132000.0
2014-06-19 13:30:00,34.88,34.91,34.79,34.81,208200.0,26.858,26.8811,26.7887,26.8041,208200.0
2014-06-19 14:00:00,34.81,34.85,34.75,34.76,217600.0,26.8041,26.8349,26.7579,26.7656,217600.0
2014-06-19 14:30:00,34.76,34.8,34.71,34.73,46800.0,26.7656,26.7964,26.7271,26.7425,46800.0
2014-06-19 15:00:00,34.73,34.76,34.69,34.72,44400.0,26.7425,26.7656,26.7117,26.7348,44400.0
2014-06-19 15:30:00,34.73,34.83,34.73,34.79,266600.0,26.7425,26.8195,26.7425,26.7887,266600.0
2014-06-20 09:30:00,34.92,34.97,34.53,34.58,222200.0,26.8888,26.9273,26.5885,26.627,222200.0
2014-06-20 10:00:00,34.6,34.74,34.58,34.62,66800.0,26.6424,26.7502,26.627,26.6578,66800.0
2014-06-20 10:30:00,34.62,34.7,34.62,34.67,39600.0,26.6578,26.7194,26.6578,26.6963,39600.0
2014-06-20 11:00:00,34.67,34.74,34.63,34.68,67000.0,26.6963,26.7502,26.6655,26.704,67000.0
2014-06-20 11:30:00,34.67,34.73,34.6,34.68,83800.0,26.6963,26.7425,26.6424,26.704,83800.0
2014-06-20 12:00:00,34.68,34.77,34.68,34.74,39200.0,26.704,26.7733,26.704,26.7502,39200.0
2014-06-20 12:30:00,34.74,34.77,34.69,34.74,40600.0,26.7502,26.7733,26.7117,26.7502,40600.0
2014-06-20 13:00:00,34.76,34.76,34.63,34.65,41000.0,26.7656,26.7656,26.6655,26.6809,41000.0
2014-06-20 13:30:00,34.64,34.64,34.57,34.6,54400.0,26.6732,26.6732,26.6193,26.6424,54400.0
2014-06-20 14:00:00,34.6,34.62,34.58,34.61,34600.0,26.6424,26.6578,26.627,26.6501,34600.0
2014-06-20 14:30:00,34.61,34.73,34.61,34.7,69400.0,26.6501,26.7425,26.6501,26.7194,69400.0
2014-06-20 15:00:00,34.71,34.79,34.7,34.79,100600.0,26.7271,26.7887,26.7194,26.7887,100600.0
2014-06-20 15:30:00,34.78,34.88,34.78,34.87,363400.0,26.781,26.858,26.781,26.8503,363400.0
2014-06-23 09:30:00,34.82,35.51,34.77,35.41,189600.0,26.8118,27.3432,26.7733,27.2662,189600.0
2014-06-23 10:00:00,35.42,35.5,35.35,35.39,285800.0,27.2739,27.3355,27.22,27.2508,285800.0
2014-06-23 10:30:00,35.39,35.45,35.31,35.35,64800.0,27.2508,27.297,27.1892,27.22,64800.0
2014-06-23 11:00:00,35.34,35.36,35.27,35.27,50800.0,27.2123,27.2277,27.1584,27.1584,50800.0
2014-06-23 11:30:00,35.27,35.46,35.24,35.46,100400.0,27.1584,27.3047,27.1353,27.3047,100400.0
2014-06-23 12:00:00,35.46,35.48,35.4,35.45,38200.0,27.3047,27.3201,27.2585,27.297,38200.0
2014-06-23 12:30:00,35.45,35.47,35.37,35.37,45400.0,27.297,27.3124,27.2354,27.2354,45400.0
2014-06-23 13:00:00,35.37,35.38,35.32,35.35,50600.0,27.2354,27.2431,27.1969,27.22,50600.0
2014-06-23 13:30:00,35.35,35.36,35.33,35.34,28000.0,27.22,27.2277,27.2046,27.2123,28000.0
2014-06-23 14:00:00,35.34,35.4,35.32,35.37,44800.0,27.2123,27.2585,27.1969,27.2354,44800.0
2014-06-23 14:30:00,35.37,35.37,35.29,35.37,62000.0,27.2354,27.2354,27.1738,27.2354,62000.0
2014-06-23 15:00:00,35.37,35.37,35.26,35.26,79200.0,27.2354,27.2354,27.1507,27.1507,79200.0
2014-06-23 15:30:00,35.27,35.38,35.26,35.37,197400.0,27.1584,27.2431,27.1507,27.2354,197400.0
2014-06-24 09:30:00,35.62,35.67,35.4,35.52,141400.0,27.4279,27.4664,27.2585,27.3509,141400.0
2014-06-24 10:00:00,35.52,35.79,35.52,35.76,502200.0,27.3509,27.5588,27.3509,27.5357,502200.0
2014-06-24 10:30:00,35.77,35.79,35.71,35.79,184800.0,27.5434,27.5588,27.4972,27.5588,184800.0
2014-06-24 11:00:00,35.81,35.83,35.7,35.76,201800.0,27.5742,27.5896,27.4895,27.5357,201800.0
2014-06-24 11:30:00,35.77,35.79,35.71,35.76,125400.0,27.5434,27.5588,27.4972,27.5357,125400.0
2014-06-24 12:00:00,35.75,35.88,35.74,35.88,87200.0,27.528,27.6281,27.5203,27.6281,87200.0
2014-06-24 12:30:00,35.87,35.91,35.83,35.84,62600.0,27.6204,27.6512,27.5896,27.5973,62600.0
2014-06-24 13:00:00,35.83,35.83,35.65,35.74,77000.0,27.5896,27.5896,27.451,27.5203,77000.0
2014-06-24 13:30:00,35.74,35.83,35.73,35.79,110800.0,27.5203,27.5896,27.5126,27.5588,110800.0
2014-06-24 14:00:00,35.79,35.84,35.67,35.78,102600.0,27.5588,27.5973,27.4664,27.5511,102600.0
2014-06-24 14:30:00,35.78,35.81,35.68,35.7,227800.0,27.5511,27.5742,27.4741,27.4895,227800.0
2014-06-24 15:00:00,35.71,35.71,35.49,35.52,180000.0,27.4972,27.4972,27.3278,27.3509,180000.0
2014-06-24 15:30:00,35.52,35.55,35.47,35.48,330800.0,27.3509,27.374,27.3124,27.3201,330800.0
2014-06-25 09:30:00,35.34,35.65,35.29,35.57,109400.0,27.2123,27.451,27.1738,27.3894,109400.0
2014-06-25 10:00:00,35.57,35.59,35.37,35.52,92000.0,27.3894,27.4048,27.2354,27.3509,92000.0
2014-06-25 10:30:00,35.52,35.58,35.43,35.56,131800.0,27.3509,27.3971,27.2816,27.3817,131800.0
2014-06-25 11:00:00,35.57,35.59,35.43,35.45,79800.0,27.3894,27.4048,27.2816,27.297,79800.0
2014-06-25 11:30:00,35.46,35.55,35.44,35.54,103600.0,27.3047,27.374,27.2893,27.3663,103600.0
2014-06-25 12:00:00,35.55,35.6,35.49,35.58,32200.0,27.374,27.4125,27.3278,27.3971,32200.0
2014-06-25 12:30:00,35.56,35.57,35.51,35.57,26800.0,27.3817,27.3894,27.3432,27.3894,26800.0
2014-06-25 13:00:00,35.57,35.61,35.56,35.58,27600.0,27.3894,27.4202,27.3817,27.3971,27600.0
2014-06-25 13:30:00,35.59,35.62,35.56,35.58,26600.0,27.4048,27.4279,27.3817,27.3971,26600.0
2014-06-25 14:00:00,35.58,35.6,35.54,35.58,27200.0,27.3971,27.4125,27.3663,27.3971,27200.0
2014-06-25 14:30:00,35.58,35.62,35.51,35.52,48400.0,27.3971,27.4279,27.3432,27.3509,48400.0
2014-06-25 15:00:00,35.51,35.63,35.48,35.63,104600.0,27.3432,27.4356,27.3201,27.4356,104600.0
2014-06-25 15:30:00,35.63,35.7,35.62,35.65,126400.0,27.4356,27.4895,27.4279,27.451,126400.0
2014-06-26 09:30:00,35.47,35.8,35.2,35.32,195600.0,27.3124,27.5665,27.1045,27.1969,195600.0
2014-06-26 10:00:00,35.3,35.55,35.3,35.44,80200.0,27.1815,27.374,27.1815,27.2893,80200.0
2014-06-26 10:30:00,35.44,35.44,35.3,35.35,69800.0,27.2893,27.2893,27.1815,27.22,69800.0
2014-06-26 11:00:00,35.35,35.49,35.27,35.35,75000.0,27.22,27.3278,27.1584,27.22,75000.0
2014-06-26 11:30:00,35.36,35.47,35.35,35.41,30600.0,27.2277,27.3124,27.22,27.2662,30600.0
2014-06-26 12:00:00,35.4,35.42,35.3,35.35,106600.0,27.2585,27.2739,27.1815,27.22,106600.0
2014-06-26 12:30:00,35.37,35.44,35.33,35.38,76600.0,27.2354,27.2893,27.2046,27.2431,76600.0
2014-06-26 13:00:00,35.38,35.49,35.32,35.48,74200.0,27.2431,27.3278,27.1969,27.3201,74200.0
2014-06-26 13:30:00,35.49,35.51,35.38,35.38,56000.0,27.3278,27.3432,27.2431,27.2431,56000.0
2014-06-26 14:00:00,35.38,35.42,35.37,35.41,43400.0,27.2431,27.2739,27.2354,27.2662,43400.0
2014-06-26 14:30:00,35.41,35.41,35.35,35.35,56000.0,27.2662,27.2662,27.22,27.22,56000.0
2014-06-26 15:00:00,35.35,35.42,35.34,35.35,106800.0,27.22,27.2739,27.2123,27.22,106800.0
2014-06-26 15:30:00,35.35,35.45,35.33,35.43,282200.0,27.22,27.297,27.2046,27.2816,282200.0
2014-06-27 09:30:00,35.38,35.58,35.24,35.58,70000.0,27.2431,27.3971,27.1353,27.3971,70000.0
2014-06-27 10:00:00,35.58,35.62,35.41,35.57,38000.0,27.3971,27.4279,27.2662,27.3894,38000.0
2014-06-27 10:30:00,35.57,35.6,35.51,35.56,27000.0,27.3894,27.4125,27.3432,27.3817,27000.0
2014-06-27 11:00:00,35.58,35.68,35.58,35.67,42000.0,27.3971,27.4741,27.3971,27.4664,42000.0
2014-06-27 11:30:00,35.66,35.71,35.62,35.69,14800.0,27.4587,27.4972,27.4279,27.4818,14800.0
2014-06-27 12:00:00,35.69,35.74,35.69,35.72,20800.0,27.4818,27.5203,27.4818,27.5049,20800.0
2014-06-27 12:30:00,35.72,35.74,35.67,35.73,30000.0,27.5049,27.5203,27.4664,27.5126,30000.0
2014-06-27 13:00:00,35.71,35.8,35.66,35.77,67600.0,27.4972,27.5665,27.4587,27.5434,67600.0
2014-06-27 13:30:00,35.74,35.81,35.74,35.8,35000.0,27.5203,27.5742,27.5203,27.5665,35000.0
2014-06-27 14:00:00,35.79,35.88,35.74,35.74,84800.0,27.5588,27.6281,27.5203,27.5203,84800.0
2014-06-27 14:30:00,35.77,35.82,35.74,35.78,38800.0,27.5434,27.5819,27.5203,27.5511,38800.0
2014-06-27 15:00:00,35.79,35.85,35.79,35.81,75200.0,27.5588,27.605,27.5588,27.5742,75200.0
2014-06-27 15:30:00,35.81,35.95,35.79,35.93,185000.0,27.5742,27.682,27.5588,27.6666,185000.0
2014-06-30 09:30:00,36.0,36.0,35.52,35.6,148000.0,27.7205,27.7205,27.3509,27.4125,148000.0
2014-06-30 10:00:00,35.61,35.95,35.59,35.76,112000.0,27.4202,27.682,27.4048,27.5357,112000.0
2014-06-30 10:30:00,35.74,35.81,35.64,35.75,56200.0,27.5203,27.5742,27.4433,27.528,56200.0
2014-06-30 11:00:00,35.76,35.88,35.7,35.87,33000.0,27.5357,27.6281,27.4895,27.6204,33000.0
2014-06-30 11:30:00,35.87,35.88,35.74,35.79,129600.0,27.6204,27.6281,27.5203,27.5588,129600.0
2014-06-30 12:00:00,35.81,35.85,35.78,35.81,18600.0,27.5742,27.605,27.5511,27.5742,18600.0
2014-06-30 12:30:00,35.81,35.87,35.81,35.82,23800.0,27.5742,27.6204,27.5742,27.5819,23800.0
2014-06-30 13:00:00,35.82,35.86,35.81,35.81,25000.0,27.5819,27.6127,27.5742,27.5742,25000.0
2014-06-30 13:30:00,35.8,35.83,35.77,35.81,38600.0,27.5665,27.5896,27.5434,27.5742,38600.0
2014-06-30 14:00:00,35.83,35.87,35.79,35.84,26200.0,27.5896,27.6204,27.5588,27.5973,26200.0
2014-06-30 14:30:00,35.83,35.85,35.78,35.79,40000.0,27.5896,27.605,27.5511,27.5588,40000.0
2014-06-30 15:00:00,35.79,35.88,35.76,35.85,51800.0,27.5588,27.6281,27.5357,27.605,51800.0
2014-06-30 15:30:00,35.85,35.93,35.77,35.91,197000.0,27.605,27.6666,27.5434,27.6512,197000.0
2014-07-01 09:30:00,35.88,36.13,35.81,36.08,175800.0,27.6281,27.8206,27.5742,27.7821,175800.0
2014-07-01 10:00:00,36.09,36.17,36.01,36.08,212800.0,27.7898,27.8514,27.7282,27.7821,212800.0
2014-07-01 10:30:00,36.07,36.28,36.05,36.21,130400.0,27.7744,27.9361,27.759,27.8822,130400.0
2014-07-01 11:00:00,36.23,36.27,36.14,36.24,86000.0,27.8976,27.9284,27.8283,27.9053,86000.0
2014-07-01 11:30:00,36.26,36.29,36.18,36.19,63000.0,27.9207,27.9438,27.8591,27.8668,63000.0
2014-07-01 12:00:00,36.19,36.28,36.12,36.18,73000.0,27.8668,27.9361,27.8129,27.8591,73000.0
2014-07-01 12:30:00,36.19,36.42,36.18,36.3,91200.0,27.8668,28.0439,27.8591,27.9515,91200.0
2014-07-01 13:00:00,36.32,36.48,36.31,36.35,113600.0,27.9669,28.0901,27.9592,27.99,113600.0
2014-07-01 13:30:00,36.34,36.42,36.32,36.38,113000.0,27.9823,28.0439,27.9669,28.0131,113000.0
2014-07-01 14:00:00,36.37,36.38,36.33,36.35,132000.0,28.0054,28.0131,27.9746,27.99,132000.0
2014-07-01 14:30:00,36.36,36.38,36.29,36.38,236200.0,27.9977,28.0131,27.9438,28.0131,236200.0
2014-07-01 15:00:00,36.35,36.39,36.25,36.34,173400.0,27.99,28.0208,27.913,27.9823,173400.0
2014-07-01 15:30:00,36.35,36.36,36.19,36.21,197600.0,27.99,27.9977,27.8668,27.8822,197600.0
2014-07-02 09:30:00,36.2,36.3,35.94,36.02,86800.0,27.8745,27.9515,27.6743,27.7359,86800.0
2014-07-02 10:00:00,36.04,36.1,35.99,36.03,63200.0,27.7513,27.7975,27.7128,27.7436,63200.0
2014-07-02 10:30:00,36.02,36.06,35.93,35.93,67000.0,27.7359,27.7667,27.6666,27.6666,67000.0
2014-07-02 11:00:00,35.93,36.01,35.89,35.93,37000.0,27.6666,27.7282,27.6358,27.6666,37000.0
2014-07-02 11:30:00,35.94,35.99,35.92,35.93,22200.0,27.6743,27.7128,27.6589,27.6666,22200.0
2014-07-02 12:00:00,35.93,35.93,35.85,35.86,48600.0,27.6666,27.6666,27.605,27.6127,48600.0
2014-07-02 12:30:00,35.86,35.9,35.82,35.89,36200.0,27.6127,27.6435,27.5819,27.6358,36200.0
2014-07-02 13:00:00,35.9,35.96,35.83,35.96,24200.0,27.6435,27.6897,27.5896,27.6897,24200.0
2014-07-02 13:30:00,35.96,35.97,35.9,35.91,29600.0,27.6897,27.6974,27.6435,27.6512,29600.0
2014-07-02 14:00:00,35.92,35.93,35.85,35.88,41800.0,27.6589,27.6666,27.605,27.6281,41800.0
2014-07-02 14:30:00,35.88,35.96,35.86,35.96,55200.0,27.6281,27.6897,27.6127,27.6897,55200.0
2014-07-02 15:00:00,35.97,36.0,35.95,35.98,50000.0,27.6974,27.7205,27.682,27.7051,50000.0
2014-07-02 15:30:00,35.98,36.0,35.96,35.99,119400.0,27.7051,27.7205,27.6897,27.7128,119400.0
2014-07-03 09:30:00,36.15,36.15,35.92,36.15,104800.0,27.836,27.836,27.6589,27.836,104800.0
2014-07-03 10:00:00,36.14,36.34,36.13,36.27,69600.0,27.8283,27.9823,27.8206,27.9284,69600.0
2014-07-03 10:30:00,36.28,36.28,36.19,36.19,20000.0,27.9361,27.9361,27.8668,27.8668,20000.0
2014-07-03 11:00:00,36.2,36.2,36.08,36.16,35400.0,27.8745,27.8745,27.7821,27.8437,35400.0
2014-07-03 11:30:00,36.15,36.19,36.12,36.18,32200.0,27.836,27.8668,27.8129,27.8591,32200.0
2014-07-03 12:00:00,36.17,36.2,36.14,36.14,64800.0,27.8514,27.8745,27.8283,27.8283,64800.0
2014-07-03 12:30:00,36.15,36.19,36.13,36.17,85000.0,27.836,27.8668,27.8206,27.8514,85000.0
2014-07-07 09:30:00,36.65,36.73,36.48,36.58,195600.0,28.221,28.2826,28.0901,28.1671,195600.0
2014-07-07 10:00:00,36.59,36.65,36.48,36.6,123200.0,28.1748,28.221,28.0901,28.1825,123200.0
2014-07-07 10:30:00,36.6,36.65,36.47,36.52,64400.0,28.1825,28.221,28.0824,28.1209,64400.0
2014-07-07 11:00:00,36.53,36.57,36.49,36.52,49200.0,28.1286,28.1594,28.0978,28.1209,49200.0
2014-07-07 11:30:00,36.52,36.55,36.46,36.46,51000.0,28.1209,28.144,28.0747,28.0747,51000.0
2014-07-07 12:00:00,36.46,36.53,36.42,36.49,50400.0,28.0747,28.1286,28.0439,28.0978,50400.0
2014-07-07 12:30:00,36.49,36.55,36.46,36.51,94800.0,28.0978,28.144,28.0747,28.1132,94800.0
2014-07-07 13:00:00,36.51,36.52,36.48,36.49,32000.0,28.1132,28.1209,28.0901,28.0978,32000.0
2014-07-07 13:30:00,36.49,36.52,36.48,36.48,54400.0,28.0978,28.1209,28.0901,28.0901,54400.0
2014-07-07 14:00:00,36.48,36.52,36.48,36.52,99200.0,28.0901,28.1209,28.0901,28.1209,99200.0
2014-07-07 14:30:00,36.52,36.56,36.51,36.53,172400.0,28.1209,28.1517,28.1132,28.1286,172400.0
2014-07-07 15:00:00,36.53,36.54,36.51,36.54,71800.0,28.1286,28.1363,28.1132,28.1363,71800.0
2014-07-07 15:30:00,36.54,36.54,36.5,36.52,187600.0,28.1363,28.1363,28.1055,28.1209,187600.0
2014-07-08 09:30:00,36.47,36.54,36.27,36.52,151600.0,28.0824,28.1363,27.9284,28.1209,151600.0
2014-07-08 10:00:00,36.52,36.52,36.44,36.51,149000.0,28.1209,28.1209,28.0593,28.1132,149000.0
2014-07-08 10:30:00,36.5,36.52,36.48,36.51,191800.0,28.1055,28.1209,28.0901,28.1132,191800.0
2014-07-08 11:00:00,36.51,36.52,36.49,36.49,223800.0,28.1132,28.1209,28.0978,28.0978,223800.0
2014-07-08 11:30:00,36.49,36.55,36.48,36.49,256000.0,28.0978,28.144,28.0901,28.0978,256000.0
2014-07-08 12:00:00,36.49,36.51,36.36,36.38,177400.0,28.0978,28.1132,27.9977,28.0131,177400.0
2014-07-08 12:30:00,36.38,36.57,36.34,36.52,199800.0,28.0131,28.1594,27.9823,28.1209,199800.0
2014-07-08 13:00:00,36.52,36.56,36.5,36.53,18600.0,28.1209,28.1517,28.1055,28.1286,18600.0
2014-07-08 13:30:00,36.54,36.62,36.53,36.53,51400.0,28.1363,28.1979,28.1286,28.1286,51400.0
2014-07-08 14:00:00,36.52,36.53,36.49,36.49,57600.0,28.1209,28.1286,28.0978,28.0978,57600.0
2014-07-08 14:30:00,36.49,36.52,36.49,36.5,134200.0,28.0978,28.1209,28.0978,28.1055,134200.0
2014-07-08 15:00:00,36.5,36.52,36.49,36.49,194400.0,28.1055,28.1209,28.0978,28.0978,194400.0
2014-07-08 15:30:00,36.49,36.52,36.47,36.49,356200.0,28.0978,28.1209,28.0824,28.0978,356200.0
2014-07-09 09:30:00,36.45,36.72,36.39,36.44,107400.0,28.067,28.2749,28.0208,28.0593,107400.0
2014-07-09 10:00:00,36.45,36.56,36.38,36.53,58000.0,28.067,28.1517,28.0131,28.1286,58000.0
2014-07-09 10:30:00,36.49,36.52,36.38,36.38,67800.0,28.0978,28.1209,28.0131,28.0131,67800.0
2014-07-09 11:00:00,36.38,36.41,36.27,36.32,144600.0,28.0131,28.0362,27.9284,27.9669,144600.0
2014-07-09 11:30:00,36.32,36.33,36.2,36.29,70000.0,27.9669,27.9746,27.8745,27.9438,70000.0
2014-07-09 12:00:00,36.3,36.34,36.23,36.24,57000.0,27.9515,27.9823,27.8976,27.9053,57000.0
2014-07-09 12:30:00,36.23,36.27,36.18,36.25,95600.0,27.8976,27.9284,27.8591,27.913,95600.0
2014-07-09 13:00:00,36.25,36.28,36.23,36.25,67000.0,27.913,27.9361,27.8976,27.913,67000.0
2014-07-09 13:30:00,36.26,36.27,36.24,36.25,97000.0,27.9207,27.9284,27.9053,27.913,97000.0
2014-07-09 14:00:00,36.24,36.35,36.23,36.25,154000.0,27.9053,27.99,27.8976,27.913,154000.0
2014-07-09 14:30:00,36.25,36.27,36.22,36.24,216400.0,27.913,27.9284,27.8899,27.9053,216400.0
2014-07-09 15:00:00,36.24,36.24,36.18,36.2,140000.0,27.9053,27.9053,27.8591,27.8745,140000.0
2014-07-09 15:30:00,36.2,36.27,36.19,36.25,522400.0,27.8745,27.9284,27.8668,27.913,522400.0
2014-07-10 09:30:00,35.77,36.0,35.62,35.73,692600.0,27.5434,27.7205,27.4279,27.5126,692600.0
2014-07-10 10:00:00,35.73,35.85,35.72,35.81,278200.0,27.5126,27.605,27.5049,27.5742,278200.0
2014-07-10 10:30:00,35.8,35.83,35.78,35.82,185000.0,27.5665,27.5896,27.5511,27.5819,185000.0
2014-07-10 11:00:00,35.83,35.88,35.79,35.79,137400.0,27.5896,27.6281,27.5588,27.5588,137400.0
2014-07-10 11:30:00,35.79,35.82,35.79,35.8,234000.0,27.5588,27.5819,27.5588,27.5665,234000.0
2014-07-10 12:00:00,35.8,35.84,35.79,35.8,124600.0,27.5665,27.5973,27.5588,27.5665,124600.0
2014-07-10 12:30:00,35.81,35.82,35.79,35.81,155200.0,27.5742,27.5819,27.5588,27.5742,155200.0
2014-07-10 13:00:00,35.81,35.82,35.79,35.8,171800.0,27.5742,27.5819,27.5588,27.5665,171800.0
2014-07-10 13:30:00,35.8,35.81,35.79,35.79,541400.0,27.5665,27.5742,27.5588,27.5588,541400.0
2014-07-10 14:00:00,35.79,35.81,35.73,35.73,834400.0,27.5588,27.5742,27.5126,27.5126,834400.0
2014-07-10 14:30:00,35.74,35.75,35.49,35.52,291200.0,27.5203,27.528,27.3278,27.3509,291200.0
2014-07-10 15:00:00,35.52,35.61,35.49,35.58,350400.0,27.3509,27.4202,27.3278,27.3971,350400.0
2014-07-10 15:30:00,35.58,35.67,35.56,35.58,286000.0,27.3971,27.4664,27.3817,27.3971,286000.0
2014-07-11 09:30:00,35.46,35.57,35.33,35.49,122400.0,27.3047,27.3894,27.2046,27.3278,122400.0
2014-07-11 10:00:00,35.49,35.68,35.47,35.65,107600.0,27.3278,27.4741,27.3124,27.451,107600.0
2014-07-11 10:30:00,35.63,35.77,35.6,35.74,300200.0,27.4356,27.5434,27.4125,27.5203,300200.0
2014-07-11 11:00:00,35.75,35.81,35.74,35.77,77400.0,27.528,27.5742,27.5203,27.5434,77400.0
2014-07-11 11:30:00,35.79,35.83,35.76,35.81,28200.0,27.5588,27.5896,27.5357,27.5742,28200.0
2014-07-11 12:00:00,35.81,35.88,35.81,35.88,55800.0,27.5742,27.6281,27.5742,27.6281,55800.0
2014-07-11 12:30:00,35.88,35.93,35.83,35.88,53000.0,27.6281,27.6666,27.5896,27.6281,53000.0
2014-07-11 13:00:00,35.88,35.93,35.87,35.87,29000.0,27.6281,27.6666,27.6204,27.6204,29000.0
2014-07-11 13:30:00,35.88,35.91,35.86,35.88,36200.0,27.6281,27.6512,27.6127,27.6281,36200.0
2014-07-11 14:00:00,35.88,35.97,35.88,35.96,33000.0,27.6281,27.6974,27.6281,27.6897,33000.0
2014-07-11 14:30:00,35.96,35.99,35.92,35.93,39000.0,27.6897,27.7128,27.6589,27.6666,39000.0
2014-07-11 15:00:00,35.93,35.94,35.88,35.92,49600.0,27.6666,27.6743,27.6281,27.6589,49600.0
2014-07-11 15:30:00,35.92,35.93,35.86,35.89,132800.0,27.6589,27.6666,27.6127,27.6358,132800.0
2014-07-14 09:30:00,36.07,36.1,35.73,35.91,113800.0,27.7744,27.7975,27.5126,27.6512,113800.0
2014-07-14 10:00:00,35.93,35.94,35.84,35.86,191200.0,27.6666,27.6743,27.5973,27.6127,191200.0
2014-07-14 10:30:00,35.85,35.88,35.84,35.84,224200.0,27.605,27.6281,27.5973,27.5973,224200.0
2014-07-14 11:00:00,35.85,35.86,35.74,35.74,110800.0,27.605,27.6127,27.5203,27.5203,110800.0
2014-07-14 11:30:00,35.74,35.77,35.62,35.63,33200.0,27.5203,27.5434,27.4279,27.4356,33200.0
2014-07-14 12:00:00,35.61,35.66,35.58,35.61,90200.0,27.4202,27.4587,27.3971,27.4202,90200.0
2014-07-14 12:30:00,35.62,35.64,35.49,35.53,96200.0,27.4279,27.4433,27.3278,27.3586,96200.0
2014-07-14 13:00:00,35.53,35.54,35.45,35.46,61800.0,27.3586,27.3663,27.297,27.3047,61800.0
2014-07-14 13:30:00,35.46,35.47,35.43,35.46,74600.0,27.3047,27.3124,27.2816,27.3047,74600.0
2014-07-14 14:00:00,35.45,35.49,35.45,35.47,53400.0,27.297,27.3278,27.297,27.3124,53400.0
2014-07-14 14:30:00,35.47,35.48,35.43,35.46,77400.0,27.3124,27.3201,27.2816,27.3047,77400.0
2014-07-14 15:00:00,35.46,35.46,35.44,35.45,142600.0,27.3047,27.3047,27.2893,27.297,142600.0
2014-07-14 15:30:00,35.44,35.51,35.44,35.49,234400.0,27.2893,27.3432,27.2893,27.3278,234400.0
2014-07-15 09:30:00,35.31,35.36,35.08,35.19,276400.0,27.1892,27.2277,27.0121,27.0968,276400.0
2014-07-15 10:00:00,35.14,35.26,35.1,35.23,541400.0,27.0583,27.1507,27.0275,27.1276,541400.0
2014-07-15 10:30:00,35.23,35.24,35.01,35.03,261200.0,27.1276,27.1353,26.9581,26.9736,261200.0
2014-07-15 11:00:00,35.03,35.19,35.0,35.05,125400.0,26.9736,27.0968,26.9504,26.989,125400.0
2014-07-15 11:30:00,35.05,35.1,35.01,35.04,112400.0,26.989,27.0275,26.9581,26.9813,112400.0
2014-07-15 12:00:00,35.04,35.18,35.03,35.14,153200.0,26.9813,27.0891,26.9736,27.0583,153200.0
2014-07-15 12:30:00,35.14,35.21,35.09,35.09,132200.0,27.0583,27.1122,27.0198,27.0198,132200.0
2014-07-15 13:00:00,35.09,35.22,35.08,35.19,80000.0,27.0198,27.1199,27.0121,27.0968,80000.0
2014-07-15 13:30:00,35.2,35.21,35.12,35.15,69400.0,27.1045,27.1122,27.0429,27.066,69400.0
2014-07-15 14:00:00,35.16,35.19,35.13,35.18,101400.0,27.0737,27.0968,27.0506,27.0891,101400.0
2014-07-15 14:30:00,35.16,35.18,35.12,35.16,189800.0,27.0737,27.0891,27.0429,27.0737,189800.0
2014-07-15 15:00:00,35.16,35.18,35.13,35.16,202000.0,27.0737,27.0891,27.0506,27.0737,202000.0
2014-07-15 15:30:00,35.16,35.18,35.08,35.1,421600.0,27.0737,27.0891,27.0121,27.0275,421600.0
2014-07-16 09:30:00,35.38,35.41,34.93,34.98,442200.0,27.2431,27.2662,26.8965,26.935,442200.0
2014-07-16 10:00:00,34.99,35.1,34.9,34.96,274600.0,26.9427,27.0275,26.8734,26.9196,274600.0
2014-07-16 10:30:00,34.96,34.98,34.93,34.95,235000.0,26.9196,26.935,26.8965,26.9119,235000.0
2014-07-16 11:00:00,34.95,35.09,34.95,35.02,82800.0,26.9119,27.0198,26.9119,26.9659,82800.0
2014-07-16 11:30:00,35.02,35.18,34.97,35.09,126800.0,26.9659,27.0891,26.9273,27.0198,126800.0
2014-07-16 12:00:00,35.09,35.16,35.05,35.13,81400.0,27.0198,27.0737,26.989,27.0506,81400.0
2014-07-16 12:30:00,35.14,35.18,35.11,35.15,113200.0,27.0583,27.0891,27.0352,27.066,113200.0
2014-07-16 13:00:00,35.13,35.14,35.1,35.13,148600.0,27.0506,27.0583,27.0275,27.0506,148600.0
2014-07-16 13:30:00,35.13,35.18,35.1,35.18,131200.0,27.0506,27.0891,27.0275,27.0891,131200.0
2014-07-16 14:00:00,35.18,35.18,35.06,35.13,203000.0,27.0891,27.0891,26.9967,27.0506,203000.0
2014-07-16 14:30:00,35.13,35.14,35.11,35.11,185000.0,27.0506,27.0583,27.0352,27.0352,185000.0
2014-07-16 15:00:00,35.12,35.14,35.11,35.12,293000.0,27.0429,27.0583,27.0352,27.0429,293000.0
2014-07-16 15:30:00,35.12,35.21,35.12,35.17,201400.0,27.0429,27.1122,27.0429,27.0814,201400.0
2014-07-17 09:30:00,35.24,35.25,34.95,35.1,136800.0,27.1353,27.143,26.9119,27.0275,136800.0
2014-07-17 10:00:00,35.11,35.13,34.96,35.09,133000.0,27.0352,27.0506,26.9196,27.0198,133000.0
2014-07-17 10:30:00,35.11,35.16,34.99,35.01,116000.0,27.0352,27.0737,26.9427,26.9581,116000.0
2014-07-17 11:00:00,35.01,35.05,34.85,34.88,138000.0,26.9581,26.989,26.8349,26.858,138000.0
2014-07-17 11:30:00,34.88,34.95,34.83,34.9,87200.0,26.858,26.9119,26.8195,26.8734,87200.0
2014-07-17 12:00:00,34.88,34.93,34.84,34.91,81000.0,26.858,26.8965,26.8272,26.8811,81000.0
2014-07-17 12:30:00,34.91,34.92,34.83,34.87,70600.0,26.8811,26.8888,26.8195,26.8503,70600.0
2014-07-17 13:00:00,34.87,34.97,34.87,34.89,74400.0,26.8503,26.9273,26.8503,26.8657,74400.0
2014-07-17 13:30:00,34.88,34.91,34.77,34.77,129000.0,26.858,26.8811,26.7733,26.7733,129000.0
2014-07-17 14:00:00,34.77,34.8,34.76,34.78,108000.0,26.7733,26.7964,26.7656,26.781,108000.0
2014-07-17 14:30:00,34.8,34.83,34.77,34.78,98000.0,26.7964,26.8195,26.7733,26.781,98000.0
2014-07-17 15:00:00,34.78,34.78,34.66,34.68,139800.0,26.781,26.781,26.6886,26.704,139800.0
2014-07-17 15:30:00,34.68,34.69,34.6,34.62,413000.0,26.704,26.7117,26.6424,26.6578,413000.0
2014-07-18 09:30:00,34.69,34.78,34.6,34.76,106200.0,26.7117,26.781,26.6424,26.7656,106200.0
2014-07-18 10:00:00,34.77,34.83,34.72,34.76,114800.0,26.7733,26.8195,26.7348,26.7656,114800.0
2014-07-18 10:30:00,34.77,34.83,34.66,34.83,102400.0,26.7733,26.8195,26.6886,26.8195,102400.0
2014-07-18 11:00:00,34.83,34.9,34.83,34.86,55600.0,26.8195,26.8734,26.8195,26.8426,55600.0
2014-07-18 11:30:00,34.88,34.94,34.85,34.86,110400.0,26.858,26.9042,26.8349,26.8426,110400.0
2014-07-18 12:00:00,34.87,34.97,34.87,34.96,39400.0,26.8503,26.9273,26.8503,26.9196,39400.0
2014-07-18 12:30:00,34.96,34.96,34.92,34.92,32600.0,26.9196,26.9196,26.8888,26.8888,32600.0
2014-07-18 13:00:00,34.92,34.92,34.86,34.88,29200.0,26.8888,26.8888,26.8426,26.858,29200.0
2014-07-18 13:30:00,34.88,34.91,34.85,34.91,61400.0,26.858,26.8811,26.8349,26.8811,61400.0
2014-07-18 14:00:00,34.91,35.07,34.9,35.06,118200.0,26.8811,27.0044,26.8734,26.9967,118200.0
2014-07-18 14:30:00,35.07,35.1,35.03,35.04,118000.0,27.0044,27.0275,26.9736,26.9813,118000.0
2014-07-18 15:00:00,35.04,35.1,35.02,35.02,101800.0,26.9813,27.0275,26.9659,26.9659,101800.0
2014-07-18 15:30:00,35.02,35.07,34.99,34.99,308200.0,26.9659,27.0044,26.9427,26.9427,308200.0
2014-07-21 09:30:00,34.86,35.07,34.69,34.96,72400.0,26.8426,27.0044,26.7117,26.9196,72400.0
2014-07-21 10:00:00,34.97,35.05,34.91,35.02,110800.0,26.9273,26.989,26.8811,26.9659,110800.0
2014-07-21 10:30:00,35.02,35.02,34.93,34.93,76200.0,26.9659,26.9659,26.8965,26.8965,76200.0
2014-07-21 11:00:00,34.94,35.01,34.9,34.99,101600.0,26.9042,26.9581,26.8734,26.9427,101600.0
2014-07-21 11:30:00,34.98,35.01,34.97,35.01,124000.0,26.935,26.9581,26.9273,26.9581,124000.0
2014-07-21 12:00:00,35.01,35.01,34.98,34.99,63800.0,26.9581,26.9581,26.935,26.9427,63800.0
2014-07-21 12:30:00,34.99,35.01,34.99,34.99,73000.0,26.9427,26.9581,26.9427,26.9427,73000.0
2014-07-21 13:00:00,35.0,35.02,34.99,35.01,146200.0,26.9504,26.9659,26.9427,26.9581,146200.0
2014-07-21 13:30:00,35.01,35.02,34.99,35.02,64400.0,26.9581,26.9659,26.9427,26.9659,64400.0
2014-07-21 14:00:00,35.02,35.02,34.99,34.99,58800.0,26.9659,26.9659,26.9427,26.9427,58800.0
2014-07-21 14:30:00,34.99,35.01,34.96,34.99,151600.0,26.9427,26.9581,26.9196,26.9427,151600.0
2014-07-21 15:00:00,34.98,35.03,34.97,35.01,91000.0,26.935,26.9736,26.9273,26.9581,91000.0
2014-07-21 15:30:00,35.01,35.03,34.98,35.01,237400.0,26.9581,26.9736,26.935,26.9581,237400.0
2014-07-22 09:30:00,35.06,35.18,34.91,34.96,145800.0,26.9967,27.0891,26.8811,26.9196,145800.0
2014-07-22 10:00:00,34.99,35.05,34.98,35.02,93600.0,26.9427,26.989,26.935,26.9659,93600.0
2014-07-22 10:30:00,35.02,35.06,34.96,35.0,83200.0,26.9659,26.9967,26.9196,26.9504,83200.0
2014-07-22 11:00:00,35.02,35.02,34.99,34.99,110000.0,26.9659,26.9659,26.9427,26.9427,110000.0
2014-07-22 11:30:00,34.99,35.07,34.99,35.01,149800.0,26.9427,27.0044,26.9427,26.9581,149800.0
2014-07-22 12:00:00,35.01,35.06,35.01,35.03,67200.0,26.9581,26.9967,26.9581,26.9736,67200.0
2014-07-22 12:30:00,35.03,35.03,35.01,35.01,39400.0,26.9736,26.9736,26.9581,26.9581,39400.0
2014-07-22 13:00:00,35.02,35.02,35.0,35.02,130600.0,26.9659,26.9659,26.9504,26.9659,130600.0
2014-07-22 13:30:00,35.02,35.04,35.02,35.04,71400.0,26.9659,26.9813,26.9659,26.9813,71400.0
2014-07-22 14:00:00,35.04,35.04,35.01,35.03,118800.0,26.9813,26.9813,26.9581,26.9736,118800.0
2014-07-22 14:30:00,35.02,35.03,34.94,34.95,303400.0,26.9659,26.9736,26.9042,26.9119,303400.0
2014-07-22 15:00:00,34.96,34.99,34.94,34.95,213400.0,26.9196,26.9427,26.9042,26.9119,213400.0
2014-07-22 15:30:00,34.96,34.99,34.9,34.9,255400.0,26.9196,26.9427,26.8734,26.8734,255400.0
2014-07-23 09:30:00,34.73,34.83,34.58,34.58,87200.0,26.8698,26.9472,26.7538,26.7538,87200.0
2014-07-23 10:00:00,34.58,34.67,34.58,34.6,140800.0,26.7538,26.8234,26.7538,26.7693,140800.0
2014-07-23 10:30:00,34.6,34.66,34.6,34.66,200800.0,26.7693,26.8157,26.7693,26.8157,200800.0
2014-07-23 11:00:00,34.66,34.68,34.63,34.63,61000.0,26.8157,26.8312,26.7925,26.7925,61000.0
2014-07-23 11:30:00,34.63,34.66,34.62,34.64,40800.0,26.7925,26.8157,26.7847,26.8002,40800.0
2014-07-23 12:00:00,34.65,34.66,34.62,34.62,33000.0,26.8079,26.8157,26.7847,26.7847,33000.0
2014-07-23 12:30:00,34.61,34.67,34.6,34.65,36400.0,26.777,26.8234,26.7693,26.8079,36400.0
2014-07-23 13:00:00,34.65,34.66,34.62,34.65,31200.0,26.8079,26.8157,26.7847,26.8079,31200.0
2014-07-23 13:30:00,34.65,34.69,34.63,34.68,55400.0,26.8079,26.8389,26.7925,26.8312,55400.0
2014-07-23 14:00:00,34.68,34.71,34.68,34.69,78200.0,26.8312,26.8544,26.8312,26.8389,78200.0
2014-07-23 14:30:00,34.7,34.71,34.68,34.69,118200.0,26.8466,26.8544,26.8312,26.8389,118200.0
2014-07-23 15:00:00,34.69,34.7,34.68,34.68,95400.0,26.8389,26.8466,26.8312,26.8312,95400.0
2014-07-23 15:30:00,34.69,34.69,34.63,34.67,234800.0,26.8389,26.8389,26.7925,26.8234,234800.0
2014-07-24 09:30:00,34.67,34.88,34.67,34.84,86000.0,26.8234,26.9859,26.8234,26.9549,86000.0
2014-07-24 10:00:00,34.81,34.81,34.65,34.68,175200.0,26.9317,26.9317,26.8079,26.8312,175200.0
2014-07-24 10:30:00,34.67,34.68,34.6,34.62,54000.0,26.8234,26.8312,26.7693,26.7847,54000.0
2014-07-24 11:00:00,34.62,34.71,34.62,34.69,135200.0,26.7847,26.8544,26.7847,26.8389,135200.0
2014-07-24 11:30:00,34.67,34.7,34.65,34.68,101800.0,26.8234,26.8466,26.8079,26.8312,101800.0
2014-07-24 12:00:00,34.69,34.69,34.63,34.64,49400.0,26.8389,26.8389,26.7925,26.8002,49400.0
2014-07-24 12:30:00,34.65,34.66,34.6,34.66,42800.0,26.8079,26.8157,26.7693,26.8157,42800.0
2014-07-24 13:00:00,34.66,34.66,34.59,34.6,68400.0,26.8157,26.8157,26.7615,26.7693,68400.0
2014-07-24 13:30:00,34.6,34.61,34.56,34.6,44000.0,26.7693,26.777,26.7383,26.7693,44000.0
2014-07-24 14:00:00,34.6,34.63,34.59,34.63,70600.0,26.7693,26.7925,26.7615,26.7925,70600.0
2014-07-24 14:30:00,34.62,34.63,34.53,34.53,97800.0,26.7847,26.7925,26.7151,26.7151,97800.0
2014-07-24 15:00:00,34.53,34.6,34.53,34.58,104800.0,26.7151,26.7693,26.7151,26.7538,104800.0
2014-07-24 15:30:00,34.58,34.6,34.56,34.56,265800.0,26.7538,26.7693,26.7383,26.7383,265800.0
2014-07-25 09:30:00,34.42,34.62,34.27,34.52,73200.0,26.63,26.7847,26.5139,26.7074,73200.0
2014-07-25 10:00:00,34.54,34.67,34.52,34.62,110000.0,26.7228,26.8234,26.7074,26.7847,110000.0
2014-07-25 10:30:00,34.62,34.75,34.57,34.72,43000.0,26.7847,26.8853,26.746,26.8621,43000.0
2014-07-25 11:00:00,34.71,34.71,34.52,34.58,85800.0,26.8544,26.8544,26.7074,26.7538,85800.0
2014-07-25 11:30:00,34.58,34.64,34.57,34.59,92200.0,26.7538,26.8002,26.746,26.7615,92200.0
2014-07-25 12:00:00,34.59,34.65,34.59,34.59,65200.0,26.7615,26.8079,26.7615,26.7615,65200.0
2014-07-25 12:30:00,34.59,34.62,34.52,34.52,39200.0,26.7615,26.7847,26.7074,26.7074,39200.0
2014-07-25 13:00:00,34.52,34.55,34.49,34.52,49000.0,26.7074,26.7306,26.6842,26.7074,49000.0
2014-07-25 13:30:00,34.52,34.54,34.49,34.51,36800.0,26.7074,26.7228,26.6842,26.6996,36800.0
2014-07-25 14:00:00,34.48,34.5,34.45,34.49,72000.0,26.6764,26.6919,26.6532,26.6842,72000.0
2014-07-25 14:30:00,34.48,34.49,34.42,34.43,73000.0,26.6764,26.6842,26.63,26.6377,73000.0
2014-07-25 15:00:00,34.43,34.43,34.37,34.37,99800.0,26.6377,26.6377,26.5913,26.5913,99800.0
2014-07-25 15:30:00,34.37,34.37,34.29,34.34,203600.0,26.5913,26.5913,26.5294,26.5681,203600.0
2014-07-28 09:30:00,34.28,34.44,34.18,34.41,79800.0,26.5217,26.6455,26.4443,26.6223,79800.0
2014-07-28 10:00:00,34.41,34.41,34.24,34.25,87000.0,26.6223,26.6223,26.4907,26.4985,87000.0
2014-07-28 10:30:00,34.24,34.31,34.22,34.25,71800.0,26.4907,26.5449,26.4753,26.4985,71800.0
2014-07-28 11:00:00,34.26,34.29,34.24,34.26,39400.0,26.5062,26.5294,26.4907,26.5062,39400.0
2014-07-28 11:30:00,34.27,34.27,34.18,34.2,32400.0,26.5139,26.5139,26.4443,26.4598,32400.0
2014-07-28 12:00:00,34.21,34.21,34.13,34.17,39400.0,26.4675,26.4675,26.4056,26.4366,39400.0
2014-07-28 12:30:00,34.17,34.21,34.16,34.19,20800.0,26.4366,26.4675,26.4288,26.4521,20800.0
2014-07-28 13:00:00,34.18,34.27,34.16,34.25,26000.0,26.4443,26.5139,26.4288,26.4985,26000.0
2014-07-28 13:30:00,34.25,34.33,34.25,34.26,33200.0,26.4985,26.5604,26.4985,26.5062,33200.0
2014-07-28 14:00:00,34.27,34.27,34.25,34.27,40600.0,26.5139,26.5139,26.4985,26.5139,40600.0
2014-07-28 14:30:00,34.27,34.27,34.17,34.18,41600.0,26.5139,26.5139,26.4366,26.4443,41600.0
2014-07-28 15:00:00,34.18,34.25,34.17,34.24,58600.0,26.4443,26.4985,26.4366,26.4907,58600.0
2014-07-28 15:30:00,34.24,34.27,34.17,34.19,388200.0,26.4907,26.5139,26.4366,26.4521,388200.0
2014-07-29 09:30:00,34.19,34.33,34.14,34.29,57800.0,26.4521,26.5604,26.4134,26.5294,57800.0
2014-07-29 10:00:00,34.32,34.39,34.24,34.33,99200.0,26.5526,26.6068,26.4907,26.5604,99200.0
2014-07-29 10:30:00,34.33,34.35,34.26,34.31,45400.0,26.5604,26.5758,26.5062,26.5449,45400.0
2014-07-29 11:00:00,34.31,34.33,34.23,34.25,58800.0,26.5449,26.5604,26.483,26.4985,58800.0
2014-07-29 11:30:00,34.24,34.24,34.11,34.12,39400.0,26.4907,26.4907,26.3902,26.3979,39400.0
2014-07-29 12:00:00,34.13,34.24,34.11,34.23,23800.0,26.4056,26.4907,26.3902,26.483,23800.0
2014-07-29 12:30:00,34.23,34.26,34.23,34.26,22400.0,26.483,26.5062,26.483,26.5062,22400.0
2014-07-29 13:00:00,34.26,34.31,34.26,34.27,24800.0,26.5062,26.5449,26.5062,26.5139,24800.0
2014-07-29 13:30:00,34.29,34.31,34.27,34.27,39000.0,26.5294,26.5449,26.5139,26.5139,39000.0
2014-07-29 14:00:00,34.27,34.27,34.11,34.12,30200.0,26.5139,26.5139,26.3902,26.3979,30200.0
2014-07-29 14:30:00,34.13,34.15,34.09,34.12,30800.0,26.4056,26.4211,26.3747,26.3979,30800.0
2014-07-29 15:00:00,34.12,34.17,34.1,34.16,38800.0,26.3979,26.4366,26.3824,26.4288,38800.0
2014-07-29 15:30:00,34.15,34.16,33.97,33.99,231200.0,26.4211,26.4288,26.2818,26.2973,231200.0
2014-07-30 09:30:00,34.19,34.31,34.17,34.21,124000.0,26.4521,26.5449,26.4366,26.4675,124000.0
2014-07-30 10:00:00,34.21,34.34,34.11,34.34,63000.0,26.4675,26.5681,26.3902,26.5681,63000.0
2014-07-30 10:30:00,34.33,34.33,34.17,34.23,40400.0,26.5604,26.5604,26.4366,26.483,40400.0
2014-07-30 11:00:00,34.24,34.27,34.13,34.24,565800.0,26.4907,26.5139,26.4056,26.4907,565800.0
2014-07-30 11:30:00,34.23,34.32,34.21,34.23,101800.0,26.483,26.5526,26.4675,26.483,101800.0
2014-07-30 12:00:00,34.23,34.26,34.2,34.24,69800.0,26.483,26.5062,26.4598,26.4907,69800.0
2014-07-30 12:30:00,34.24,34.31,34.24,34.3,51200.0,26.4907,26.5449,26.4907,26.5372,51200.0
2014-07-30 13:00:00,34.31,34.31,34.2,34.2,40200.0,26.5449,26.5449,26.4598,26.4598,40200.0
2014-07-30 13:30:00,34.2,34.2,33.97,34.07,281600.0,26.4598,26.4598,26.2818,26.3592,281600.0
2014-07-30 14:00:00,34.07,34.23,34.02,34.16,179800.0,26.3592,26.483,26.3205,26.4288,179800.0
2014-07-30 14:30:00,34.16,34.17,34.09,34.1,68400.0,26.4288,26.4366,26.3747,26.3824,68400.0
2014-07-30 15:00:00,34.12,34.17,34.1,34.17,74200.0,26.3979,26.4366,26.3824,26.4366,74200.0
2014-07-30 15:30:00,34.18,34.2,34.14,34.17,175400.0,26.4443,26.4598,26.4134,26.4366,175400.0
2014-07-31 09:30:00,33.98,34.12,33.95,34.05,85600.0,26.2896,26.3979,26.2664,26.3437,85600.0
2014-07-31 10:00:00,34.04,34.11,33.95,34.09,136600.0,26.336,26.3902,26.2664,26.3747,136600.0
2014-07-31 10:30:00,34.1,34.11,33.94,33.96,113200.0,26.3824,26.3902,26.2586,26.2741,113200.0
2014-07-31 11:00:00,33.96,33.99,33.91,33.94,57200.0,26.2741,26.2973,26.2354,26.2586,57200.0
2014-07-31 11:30:00,33.93,33.95,33.76,33.76,69000.0,26.2509,26.2664,26.1194,26.1194,69000.0
2014-07-31 12:00:00,33.77,33.81,33.72,33.73,64800.0,26.1271,26.1581,26.0884,26.0962,64800.0
2014-07-31 12:30:00,33.72,33.79,33.7,33.78,75200.0,26.0884,26.1426,26.0729,26.1348,75200.0
2014-07-31 13:00:00,33.78,33.79,33.74,33.74,43200.0,26.1348,26.1426,26.1039,26.1039,43200.0
2014-07-31 13:30:00,33.74,33.77,33.71,33.75,55200.0,26.1039,26.1271,26.0807,26.1116,55200.0
2014-07-31 14:00:00,33.74,33.85,33.74,33.77,58000.0,26.1039,26.189,26.1039,26.1271,58000.0
2014-07-31 14:30:00,33.77,33.77,33.65,33.68,57800.0,26.1271,26.1271,26.0343,26.0575,57800.0
2014-07-31 15:00:00,33.67,33.71,33.61,33.63,91200.0,26.0497,26.0807,26.0033,26.0188,91200.0
2014-07-31 15:30:00,33.63,33.63,33.53,33.54,313000.0,26.0188,26.0188,25.9414,25.9492,313000.0
2014-08-01 09:30:00,33.49,33.72,33.37,33.67,250600.0,25.9105,26.0884,25.8176,26.0497,250600.0
2014-08-01 10:00:00,33.68,33.72,33.29,33.39,158600.0,26.0575,26.0884,25.7557,25.8331,158600.0
2014-08-01 10:30:00,33.39,33.44,33.34,33.44,77400.0,25.8331,25.8718,25.7944,25.8718,77400.0
2014-08-01 11:00:00,33.42,33.42,33.34,33.42,71000.0,25.8563,25.8563,25.7944,25.8563,71000.0
2014-08-01 11:30:00,33.41,33.43,33.32,33.33,78800.0,25.8486,25.8641,25.779,25.7867,78800.0
2014-08-01 12:00:00,33.33,33.43,33.33,33.4,53400.0,25.7867,25.8641,25.7867,25.8408,53400.0
2014-08-01 12:30:00,33.4,33.45,33.35,33.42,64200.0,25.8408,25.8795,25.8022,25.8563,64200.0
2014-08-01 13:00:00,33.41,33.58,33.36,33.58,77600.0,25.8486,25.9801,25.8099,25.9801,77600.0
2014-08-01 13:30:00,33.58,33.58,33.43,33.54,69600.0,25.9801,25.9801,25.8641,25.9492,69600.0
2014-08-01 14:00:00,33.53,33.61,33.48,33.48,72600.0,25.9414,26.0033,25.9027,25.9027,72600.0
2014-08-01 14:30:00,33.48,33.61,33.48,33.53,60400.0,25.9027,26.0033,25.9027,25.9414,60400.0
2014-08-01 15:00:00,33.52,33.64,33.52,33.58,93600.0,25.9337,26.0265,25.9337,25.9801,93600.0
2014-08-01 15:30:00,33.59,33.63,33.57,33.6,198600.0,25.9878,26.0188,25.9724,25.9956,198600.0
2014-08-04 09:30:00,33.85,34.66,33.83,34.6,328800.0,26.189,26.8157,26.1735,26.7693,328800.0
2014-08-04 10:00:00,34.57,34.6,34.44,34.51,214200.0,26.746,26.7693,26.6455,26.6996,214200.0
2014-08-04 10:30:00,34.49,34.55,34.47,34.48,112800.0,26.6842,26.7306,26.6687,26.6764,112800.0
2014-08-04 11:00:00,34.46,34.6,34.4,34.56,92200.0,26.6609,26.7693,26.6145,26.7383,92200.0
2014-08-04 11:30:00,34.56,34.63,34.54,34.63,80200.0,26.7383,26.7925,26.7228,26.7925,80200.0
2014-08-04 12:00:00,34.63,34.7,34.6,34.67,137600.0,26.7925,26.8466,26.7693,26.8234,137600.0
2014-08-04 12:30:00,34.67,34.7,34.6,34.68,86000.0,26.8234,26.8466,26.7693,26.8312,86000.0
2014-08-04 13:00:00,34.68,34.7,34.61,34.68,106800.0,26.8312,26.8466,26.777,26.8312,106800.0
2014-08-04 13:30:00,34.68,34.79,34.67,34.79,101400.0,26.8312,26.9163,26.8234,26.9163,101400.0
2014-08-04 14:00:00,34.79,34.8,34.76,34.79,109200.0,26.9163,26.924,26.893,26.9163,109200.0
2014-08-04 14:30:00,34.79,34.83,34.75,34.81,143400.0,26.9163,26.9472,26.8853,26.9317,143400.0
2014-08-04 15:00:00,34.8,34.83,34.74,34.81,145400.0,26.924,26.9472,26.8776,26.9317,145400.0
2014-08-04 15:30:00,34.8,34.86,34.77,34.79,313000.0,26.924,26.9704,26.9008,26.9163,313000.0
2014-08-05 09:30:00,34.55,34.77,34.55,34.67,109000.0,26.7306,26.9008,26.7306,26.8234,109000.0
2014-08-05 10:00:00,34.66,34.81,34.63,34.81,91800.0,26.8157,26.9317,26.7925,26.9317,91800.0
2014-08-05 10:30:00,34.8,34.95,34.8,34.94,67000.0,26.924,27.04,26.924,27.0323,67000.0
2014-08-05 11:00:00,34.95,35.03,34.92,34.94,91400.0,27.04,27.1019,27.0168,27.0323,91400.0
2014-08-05 11:30:00,34.94,34.99,34.89,34.99,47000.0,27.0323,27.071,26.9936,27.071,47000.0
2014-08-05 12:00:00,34.99,35.01,34.9,34.93,118200.0,27.071,27.0865,27.0014,27.0246,118200.0
2014-08-05 12:30:00,34.93,34.93,34.85,34.93,36800.0,27.0246,27.0246,26.9627,27.0246,36800.0
2014-08-05 13:00:00,34.92,34.93,34.82,34.85,39400.0,27.0168,27.0246,26.9395,26.9627,39400.0
2014-08-05 13:30:00,34.85,34.85,34.58,34.59,82800.0,26.9627,26.9627,26.7538,26.7615,82800.0
2014-08-05 14:00:00,34.59,34.62,34.49,34.62,96800.0,26.7615,26.7847,26.6842,26.7847,96800.0
2014-08-05 14:30:00,34.63,34.68,34.57,34.63,201400.0,26.7925,26.8312,26.746,26.7925,201400.0
2014-08-05 15:00:00,34.63,34.67,34.52,34.54,188600.0,26.7925,26.8234,26.7074,26.7228,188600.0
2014-08-05 15:30:00,34.54,34.61,34.52,34.55,305800.0,26.7228,26.777,26.7074,26.7306,305800.0
2014-08-06 09:30:00,34.35,34.63,34.24,34.52,57000.0,26.5758,26.7925,26.4907,26.7074,57000.0
2014-08-06 10:00:00,34.53,34.67,34.52,34.63,116800.0,26.7151,26.8234,26.7074,26.7925,116800.0
2014-08-06 10:30:00,34.66,34.67,34.59,34.67,74200.0,26.8157,26.8234,26.7615,26.8234,74200.0
2014-08-06 11:00:00,34.66,34.78,34.66,34.77,89200.0,26.8157,26.9085,26.8157,26.9008,89200.0
2014-08-06 11:30:00,34.77,34.87,34.76,34.83,56800.0,26.9008,26.9782,26.893,26.9472,56800.0
2014-08-06 12:00:00,34.84,34.85,34.77,34.79,37400.0,26.9549,26.9627,26.9008,26.9163,37400.0
2014-08-06 12:30:00,34.8,34.82,34.7,34.71,26400.0,26.924,26.9395,26.8466,26.8544,26400.0
2014-08-06 13:00:00,34.7,34.73,34.68,34.71,38400.0,26.8466,26.8698,26.8312,26.8544,38400.0
2014-08-06 13:30:00,34.71,34.73,34.69,34.71,48800.0,26.8544,26.8698,26.8389,26.8544,48800.0
2014-08-06 14:00:00,34.7,34.73,34.69,34.71,63600.0,26.8466,26.8698,26.8389,26.8544,63600.0
2014-08-06 14:30:00,34.72,34.72,34.68,34.68,77800.0,26.8621,26.8621,26.8312,26.8312,77800.0
2014-08-06 15:00:00,34.68,34.71,34.68,34.71,88600.0,26.8312,26.8544,26.8312,26.8544,88600.0
2014-08-06 15:30:00,34.7,34.74,34.68,34.74,210600.0,26.8466,26.8776,26.8312,26.8776,210600.0
2014-08-07 09:30:00,34.82,34.93,34.78,34.92,54200.0,26.9395,27.0246,26.9085,27.0168,54200.0
2014-08-07 10:00:00,34.93,34.96,34.82,34.84,63600.0,27.0246,27.0478,26.9395,26.9549,63600.0
2014-08-07 10:30:00,34.83,34.88,34.81,34.88,128200.0,26.9472,26.9859,26.9317,26.9859,128200.0
2014-08-07 11:00:00,34.88,34.89,34.81,34.86,91600.0,26.9859,26.9936,26.9317,26.9704,91600.0
2014-08-07 11:30:00,34.87,34.91,34.84,34.9,52200.0,26.9782,27.0091,26.9549,27.0014,52200.0
2014-08-07 12:00:00,34.9,34.92,34.84,34.87,41000.0,27.0014,27.0168,26.9549,26.9782,41000.0
2014-08-07 12:30:00,34.87,34.88,34.79,34.82,38800.0,26.9782,26.9859,26.9163,26.9395,38800.0
2014-08-07 13:00:00,34.82,34.86,34.82,34.84,54000.0,26.9395,26.9704,26.9395,26.9549,54000.0
2014-08-07 13:30:00,34.85,34.88,34.84,34.88,33600.0,26.9627,26.9859,26.9549,26.9859,33600.0
2014-08-07 14:00:00,34.87,34.87,34.75,34.75,40800.0,26.9782,26.9782,26.8853,26.8853,40800.0
2014-08-07 14:30:00,34.75,34.76,34.67,34.67,65200.0,26.8853,26.893,26.8234,26.8234,65200.0
2014-08-07 15:00:00,34.67,34.69,34.59,34.61,75400.0,26.8234,26.8389,26.7615,26.777,75400.0
2014-08-07 15:30:00,34.62,34.78,34.6,34.74,181400.0,26.7847,26.9085,26.7693,26.8776,181400.0
2014-08-08 09:30:00,34.78,35.16,34.78,35.07,175800.0,26.9085,27.2025,26.9085,27.1329,175800.0
2014-08-08 10:00:00,35.07,35.23,34.99,34.99,125400.0,27.1329,27.2567,27.071,27.071,125400.0
2014-08-08 10:30:00,35.01,35.08,34.97,35.03,94200.0,27.0865,27.1406,27.0555,27.1019,94200.0
2014-08-08 11:00:00,35.02,35.11,35.02,35.07,163400.0,27.0942,27.1638,27.0942,27.1329,163400.0
2014-08-08 11:30:00,35.08,35.11,34.94,34.96,116200.0,27.1406,27.1638,27.0323,27.0478,116200.0
2014-08-08 12:00:00,34.96,35.02,34.9,34.93,162600.0,27.0478,27.0942,27.0014,27.0246,162600.0
2014-08-08 12:30:00,34.93,34.97,34.91,34.96,118200.0,27.0246,27.0555,27.0091,27.0478,118200.0
2014-08-08 13:00:00,34.96,35.27,34.94,35.24,115800.0,27.0478,27.2876,27.0323,27.2644,115800.0
2014-08-08 13:30:00,35.24,35.25,35.17,35.19,166800.0,27.2644,27.2721,27.2103,27.2257,166800.0
2014-08-08 14:00:00,35.19,35.35,35.19,35.3,200400.0,27.2257,27.3495,27.2257,27.3108,200400.0
2014-08-08 14:30:00,35.29,35.35,35.28,35.32,146400.0,27.3031,27.3495,27.2954,27.3263,146400.0
2014-08-08 15:00:00,35.32,35.34,35.27,35.34,144400.0,27.3263,27.3418,27.2876,27.3418,144400.0
2014-08-08 15:30:00,35.35,35.35,35.24,35.24,478800.0,27.3495,27.3495,27.2644,27.2644,478800.0
2014-08-11 09:30:00,35.39,35.43,35.18,35.35,141400.0,27.3805,27.4114,27.218,27.3495,141400.0
2014-08-11 10:00:00,35.35,35.42,35.32,35.38,97400.0,27.3495,27.4037,27.3263,27.3727,97400.0
2014-08-11 10:30:00,35.37,35.41,35.27,35.27,64000.0,27.365,27.3959,27.2876,27.2876,64000.0
2014-08-11 11:00:00,35.26,35.38,35.25,35.35,33000.0,27.2799,27.3727,27.2721,27.3495,33000.0
2014-08-11 11:30:00,35.37,35.38,35.32,35.32,47600.0,27.365,27.3727,27.3263,27.3263,47600.0
2014-08-11 12:00:00,35.34,35.34,35.29,35.31,72800.0,27.3418,27.3418,27.3031,27.3186,72800.0
2014-08-11 12:30:00,35.31,35.33,35.31,35.31,50000.0,27.3186,27.334,27.3186,27.3186,50000.0
2014-08-11 13:00:00,35.31,35.33,35.29,35.3,110400.0,27.3186,27.334,27.3031,27.3108,110400.0
2014-08-11 13:30:00,35.3,35.32,35.23,35.25,56200.0,27.3108,27.3263,27.2567,27.2721,56200.0
2014-08-11 14:00:00,35.26,35.27,35.21,35.22,79000.0,27.2799,27.2876,27.2412,27.2489,79000.0
2014-08-11 14:30:00,35.22,35.23,35.18,35.18,78800.0,27.2489,27.2567,27.218,27.218,78800.0
2014-08-11 15:00:00,35.19,35.24,35.19,35.19,83400.0,27.2257,27.2644,27.2257,27.2257,83400.0
2014-08-11 15:30:00,35.19,35.22,35.17,35.19,183200.0,27.2257,27.2489,27.2103,27.2257,183200.0
2014-08-12 09:30:00,35.13,35.35,35.13,35.26,117200.0,27.1793,27.3495,27.1793,27.2799,117200.0
2014-08-12 10:00:00,35.24,35.31,35.18,35.24,83200.0,27.2644,27.3186,27.218,27.2644,83200.0
2014-08-12 10:30:00,35.24,35.24,35.07,35.07,56600.0,27.2644,27.2644,27.1329,27.1329,56600.0
2014-08-12 11:00:00,35.05,35.05,34.96,35.04,54800.0,27.1174,27.1174,27.0478,27.1097,54800.0
2014-08-12 11:30:00,35.07,35.1,35.04,35.1,38400.0,27.1329,27.1561,27.1097,27.1561,38400.0
2014-08-12 12:00:00,35.1,35.17,35.07,35.13,41600.0,27.1561,27.2103,27.1329,27.1793,41600.0
2014-08-12 12:30:00,35.14,35.2,35.11,35.12,55800.0,27.187,27.2335,27.1638,27.1716,55800.0
2014-08-12 13:00:00,35.1,35.13,35.05,35.06,51400.0,27.1561,27.1793,27.1174,27.1252,51400.0
2014-08-12 13:30:00,35.07,35.08,35.02,35.08,50600.0,27.1329,27.1406,27.0942,27.1406,50600.0
2014-08-12 14:00:00,35.08,35.08,34.99,34.99,71400.0,27.1406,27.1406,27.071,27.071,71400.0
2014-08-12 14:30:00,34.99,35.06,34.97,35.04,63400.0,27.071,27.1252,27.0555,27.1097,63400.0
2014-08-12 15:00:00,35.04,35.12,35.02,35.09,82600.0,27.1097,27.1716,27.0942,27.1484,82600.0
2014-08-12 15:30:00,35.08,35.16,35.07,35.15,157400.0,27.1406,27.2025,27.1329,27.1948,157400.0
2014-08-13 09:30:00,35.17,35.29,34.74,34.76,78400.0,27.2103,27.3031,26.8776,26.893,78400.0
2014-08-13 10:00:00,34.74,34.88,34.74,34.87,67800.0,26.8776,26.9859,26.8776,26.9782,67800.0
2014-08-13 10:30:00,34.86,35.12,34.86,35.1,48800.0,26.9704,27.1716,26.9704,27.1561,48800.0
2014-08-13 11:00:00,35.13,35.34,35.13,35.29,86800.0,27.1793,27.3418,27.1793,27.3031,86800.0
2014-08-13 11:30:00,35.29,35.31,35.18,35.19,65400.0,27.3031,27.3186,27.218,27.2257,65400.0
2014-08-13 12:00:00,35.18,35.19,35.02,35.13,57800.0,27.218,27.2257,27.0942,27.1793,57800.0
2014-08-13 12:30:00,35.16,35.23,35.16,35.2,38800.0,27.2025,27.2567,27.2025,27.2335,38800.0
2014-08-13 13:00:00,35.19,35.19,35.15,35.18,18200.0,27.2257,27.2257,27.1948,27.218,18200.0
2014-08-13 13:30:00,35.18,35.22,35.17,35.17,23200.0,27.218,27.2489,27.2103,27.2103,23200.0
2014-08-13 14:00:00,35.17,35.17,35.13,35.17,28600.0,27.2103,27.2103,27.1793,27.2103,28600.0
2014-08-13 14:30:00,35.17,35.26,35.15,35.24,37000.0,27.2103,27.2799,27.1948,27.2644,37000.0
2014-08-13 15:00:00,35.23,35.24,35.21,35.22,66800.0,27.2567,27.2644,27.2412,27.2489,66800.0
2014-08-13 15:30:00,35.22,35.24,35.21,35.22,145600.0,27.2489,27.2644,27.2412,27.2489,145600.0
2014-08-14 09:30:00,35.34,35.5,35.34,35.38,135600.0,27.3418,27.4656,27.3418,27.3727,135600.0
2014-08-14 10:00:00,35.38,35.41,35.35,35.38,39400.0,27.3727,27.3959,27.3495,27.3727,39400.0
2014-08-14 10:30:00,35.4,35.41,35.37,35.38,80400.0,27.3882,27.3959,27.365,27.3727,80400.0
2014-08-14 11:00:00,35.38,35.43,35.36,35.38,62800.0,27.3727,27.4114,27.3573,27.3727,62800.0
2014-08-14 11:30:00,35.39,35.4,35.36,35.38,56000.0,27.3805,27.3882,27.3573,27.3727,56000.0
2014-08-14 12:00:00,35.39,35.4,35.37,35.39,85400.0,27.3805,27.3882,27.365,27.3805,85400.0
2014-08-14 12:30:00,35.4,35.41,35.32,35.41,70400.0,27.3882,27.3959,27.3263,27.3959,70400.0
2014-08-14 13:00:00,35.43,35.43,35.4,35.41,69200.0,27.4114,27.4114,27.3882,27.3959,69200.0
2014-08-14 13:30:00,35.41,35.42,35.38,35.42,29200.0,27.3959,27.4037,27.3727,27.4037,29200.0
2014-08-14 14:00:00,35.42,35.45,35.4,35.43,92600.0,27.4037,27.4269,27.3882,27.4114,92600.0
2014-08-14 14:30:00,35.43,35.46,35.4,35.41,72800.0,27.4114,27.4346,27.3882,27.3959,72800.0
2014-08-14 15:00:00,35.41,35.43,35.39,35.41,153200.0,27.3959,27.4114,27.3805,27.3959,153200.0
2014-08-14 15:30:00,35.41,35.45,35.38,35.4,231000.0,27.3959,27.4269,27.3727,27.3882,231000.0
2014-08-15 09:30:00,35.54,35.6,35.19,35.33,123600.0,27.4965,27.5429,27.2257,27.334,123600.0
2014-08-15 10:00:00,35.33,35.41,35.21,35.23,120200.0,27.334,27.3959,27.2412,27.2567,120200.0
2014-08-15 10:30:00,35.24,35.32,35.0,35.1,173000.0,27.2644,27.3263,27.0787,27.1561,173000.0
2014-08-15 11:00:00,35.1,35.13,35.02,35.1,130400.0,27.1561,27.1793,27.0942,27.1561,130400.0
2014-08-15 11:30:00,35.1,35.13,35.02,35.05,134200.0,27.1561,27.1793,27.0942,27.1174,134200.0
2014-08-15 12:00:00,35.03,35.08,34.97,35.08,50600.0,27.1019,27.1406,27.0555,27.1406,50600.0
2014-08-15 12:30:00,35.07,35.18,35.06,35.17,36600.0,27.1329,27.218,27.1252,27.2103,36600.0
2014-08-15 13:00:00,35.16,35.21,35.15,35.19,55000.0,27.2025,27.2412,27.1948,27.2257,55000.0
2014-08-15 13:30:00,35.18,35.2,35.12,35.15,47200.0,27.218,27.2335,27.1716,27.1948,47200.0
2014-08-15 14:00:00,35.15,35.35,35.13,35.35,130200.0,27.1948,27.3495,27.1793,27.3495,130200.0
2014-08-15 14:30:00,35.35,35.47,35.35,35.36,114600.0,27.3495,27.4424,27.3495,27.3573,114600.0
2014-08-15 15:00:00,35.37,35.37,35.3,35.3,75800.0,27.365,27.365,27.3108,27.3108,75800.0
2014-08-15 15:30:00,35.3,35.34,35.26,35.32,185000.0,27.3108,27.3418,27.2799,27.3263,185000.0
2014-08-18 09:30:00,35.47,35.67,35.43,35.65,52400.0,27.4424,27.5971,27.4114,27.5816,52400.0
2014-08-18 10:00:00,35.65,35.8,35.6,35.77,71200.0,27.5816,27.6977,27.5429,27.6745,71200.0
2014-08-18 10:30:00,35.76,35.87,35.74,35.85,65000.0,27.6667,27.7518,27.6513,27.7364,65000.0
2014-08-18 11:00:00,35.85,35.9,35.82,35.88,44200.0,27.7364,27.775,27.7131,27.7596,44200.0
2014-08-18 11:30:00,35.9,35.91,35.82,35.85,57600.0,27.775,27.7828,27.7131,27.7364,57600.0
2014-08-18 12:00:00,35.84,35.85,35.81,35.81,30200.0,27.7286,27.7364,27.7054,27.7054,30200.0
2014-08-18 12:30:00,35.82,35.83,35.8,35.8,21600.0,27.7131,27.7209,27.6977,27.6977,21600.0
2014-08-18 13:00:00,35.81,35.82,35.79,35.8,20000.0,27.7054,27.7131,27.6899,27.6977,20000.0
2014-08-18 13:30:00,35.79,35.88,35.79,35.88,50800.0,27.6899,27.7596,27.6899,27.7596,50800.0
2014-08-18 14:00:00,35.88,36.01,35.88,36.01,68800.0,27.7596,27.8601,27.7596,27.8601,68800.0
2014-08-18 14:30:00,36.01,36.02,35.92,35.96,63600.0,27.8601,27.8679,27.7905,27.8215,63600.0
2014-08-18 15:00:00,35.96,35.96,35.92,35.95,61400.0,27.8215,27.8215,27.7905,27.8137,61400.0
2014-08-18 15:30:00,35.95,35.99,35.92,35.99,141600.0,27.8137,27.8447,27.7905,27.8447,141600.0
2014-08-19 09:30:00,36.13,36.46,36.12,36.43,90800.0,27.953,28.2083,27.9452,28.1851,90800.0
2014-08-19 10:00:00,36.43,36.45,36.39,36.42,40000.0,28.1851,28.2006,28.1541,28.1774,40000.0
2014-08-19 10:30:00,36.42,36.42,36.27,36.27,64600.0,28.1774,28.1774,28.0613,28.0613,64600.0
2014-08-19 11:00:00,36.27,36.33,36.24,36.33,33200.0,28.0613,28.1077,28.0381,28.1077,33200.0
2014-08-19 11:30:00,36.33,36.35,36.29,36.35,57000.0,28.1077,28.1232,28.0768,28.1232,57000.0
2014-08-19 12:00:00,36.35,36.4,36.35,36.36,48800.0,28.1232,28.1619,28.1232,28.1309,48800.0
2014-08-19 12:30:00,36.36,36.38,36.35,36.38,22400.0,28.1309,28.1464,28.1232,28.1464,22400.0
2014-08-19 13:00:00,36.38,36.42,36.38,36.42,46600.0,28.1464,28.1774,28.1464,28.1774,46600.0
2014-08-19 13:30:00,36.42,36.5,36.42,36.49,41200.0,28.1774,28.2392,28.1774,28.2315,41200.0
2014-08-19 14:00:00,36.49,36.57,36.49,36.57,145400.0,28.2315,28.2934,28.2315,28.2934,145400.0
2014-08-19 14:30:00,36.57,36.57,36.5,36.5,76000.0,28.2934,28.2934,28.2392,28.2392,76000.0
2014-08-19 15:00:00,36.5,36.51,36.38,36.4,153800.0,28.2392,28.247,28.1464,28.1619,153800.0
2014-08-19 15:30:00,36.4,36.41,36.35,36.35,256000.0,28.1619,28.1696,28.1232,28.1232,256000.0
2014-08-20 09:30:00,36.21,36.48,36.17,36.21,311600.0,28.0149,28.2238,27.9839,28.0149,311600.0
2014-08-20 10:00:00,36.19,36.43,36.13,36.41,175800.0,27.9994,28.1851,27.953,28.1696,175800.0
2014-08-20 10:30:00,36.4,36.4,36.27,36.27,101600.0,28.1619,28.1619,28.0613,28.0613,101600.0
2014-08-20 11:00:00,36.29,36.32,36.21,36.24,41400.0,28.0768,28.1,28.0149,28.0381,41400.0
2014-08-20 11:30:00,36.25,36.37,36.2,36.32,138600.0,28.0458,28.1387,28.0071,28.1,138600.0
2014-08-20 12:00:00,36.31,36.33,36.24,36.24,37400.0,28.0922,28.1077,28.0381,28.0381,37400.0
2014-08-20 12:30:00,36.24,36.27,36.21,36.23,26600.0,28.0381,28.0613,28.0149,28.0304,26600.0
2014-08-20 13:00:00,36.24,36.29,36.23,36.25,79000.0,28.0381,28.0768,28.0304,28.0458,79000.0
2014-08-20 13:30:00,36.26,36.34,36.25,36.34,204200.0,28.0536,28.1155,28.0458,28.1155,204200.0
2014-08-20 14:00:00,36.34,36.36,36.22,36.35,102600.0,28.1155,28.1309,28.0226,28.1232,102600.0
2014-08-20 14:30:00,36.35,36.43,36.35,36.42,58600.0,28.1232,28.1851,28.1232,28.1774,58600.0
2014-08-20 15:00:00,36.42,36.46,36.35,36.35,196200.0,28.1774,28.2083,28.1232,28.1232,196200.0
2014-08-20 15:30:00,36.35,36.48,36.33,36.44,341800.0,28.1232,28.2238,28.1077,28.1928,341800.0
2014-08-21 09:30:00,36.56,36.57,36.24,36.45,247000.0,28.2857,28.2934,28.0381,28.2006,247000.0
2014-08-21 10:00:00,36.48,36.49,36.24,36.38,100000.0,28.2238,28.2315,28.0381,28.1464,100000.0
2014-08-21 10:30:00,36.39,36.48,36.38,36.41,160000.0,28.1541,28.2238,28.1464,28.1696,160000.0
2014-08-21 11:00:00,36.42,36.47,36.42,36.44,89200.0,28.1774,28.216,28.1774,28.1928,89200.0
2014-08-21 11:30:00,36.44,36.51,36.4,36.48,250800.0,28.1928,28.247,28.1619,28.2238,250800.0
2014-08-21 12:00:00,36.47,36.48,36.42,36.44,85200.0,28.216,28.2238,28.1774,28.1928,85200.0
2014-08-21 12:30:00,36.45,36.45,36.36,36.38,61000.0,28.2006,28.2006,28.1309,28.1464,61000.0
2014-08-21 13:00:00,36.38,36.47,36.36,36.43,76600.0,28.1464,28.216,28.1309,28.1851,76600.0
2014-08-21 13:30:00,36.44,36.46,36.4,36.42,116000.0,28.1928,28.2083,28.1619,28.1774,116000.0
2014-08-21 14:00:00,36.42,36.42,36.34,36.4,58800.0,28.1774,28.1774,28.1155,28.1619,58800.0
2014-08-21 14:30:00,36.4,36.42,36.35,36.35,114000.0,28.1619,28.1774,28.1232,28.1232,114000.0
2014-08-21 15:00:00,36.35,36.4,36.33,36.39,60000.0,28.1232,28.1619,28.1077,28.1541,60000.0
2014-08-21 15:30:00,36.39,36.43,36.29,36.3,223000.0,28.1541,28.1851,28.0768,28.0845,223000.0
2014-08-22 09:30:00,36.35,36.7,36.32,36.67,254600.0,28.1232,28.394,28.1,28.3708,254600.0
2014-08-22 10:00:00,36.67,36.88,36.55,36.79,180400.0,28.3708,28.5332,28.2779,28.4636,180400.0
2014-08-22 10:30:00,36.79,36.88,36.77,36.85,133800.0,28.4636,28.5332,28.4481,28.51,133800.0
2014-08-22 11:00:00,36.84,37.1,36.81,37.07,210600.0,28.5023,28.7035,28.4791,28.6802,210600.0
2014-08-22 11:30:00,37.07,37.18,37.01,37.18,95400.0,28.6802,28.7653,28.6338,28.7653,95400.0
2014-08-22 12:00:00,37.19,37.24,37.09,37.13,150400.0,28.7731,28.8118,28.6957,28.7267,150400.0
2014-08-22 12:30:00,37.13,37.16,37.02,37.02,169200.0,28.7267,28.7499,28.6416,28.6416,169200.0
2014-08-22 13:00:00,37.02,37.09,37.01,37.08,103400.0,28.6416,28.6957,28.6338,28.688,103400.0
2014-08-22 13:30:00,37.08,37.09,37.04,37.07,158000.0,28.688,28.6957,28.657,28.6802,158000.0
2014-08-22 14:00:00,37.07,37.08,37.02,37.03,129200.0,28.6802,28.688,28.6416,28.6493,129200.0
2014-08-22 14:30:00,37.04,37.18,37.02,37.18,171000.0,28.657,28.7653,28.6416,28.7653,171000.0
2014-08-22 15:00:00,37.17,37.23,37.15,37.19,174200.0,28.7576,28.804,28.7421,28.7731,174200.0
2014-08-22 15:30:00,37.19,37.19,37.1,37.15,311400.0,28.7731,28.7731,28.7035,28.7421,311400.0
2014-08-25 09:30:00,37.28,37.44,37.22,37.32,162200.0,28.8427,28.9665,28.7963,28.8737,162200.0
2014-08-25 10:00:00,37.3,37.46,37.25,37.35,129800.0,28.8582,28.982,28.8195,28.8969,129800.0
2014-08-25 10:30:00,37.37,37.38,37.31,37.35,72000.0,28.9123,28.9201,28.8659,28.8969,72000.0
2014-08-25 11:00:00,37.35,37.44,37.33,37.35,62400.0,28.8969,28.9665,28.8814,28.8969,62400.0
2014-08-25 11:30:00,37.35,37.41,37.34,37.37,65200.0,28.8969,28.9433,28.8891,28.9123,65200.0
2014-08-25 12:00:00,37.37,37.43,37.33,37.34,118800.0,28.9123,28.9588,28.8814,28.8891,118800.0
2014-08-25 12:30:00,37.34,37.35,37.18,37.19,38400.0,28.8891,28.8969,28.7653,28.7731,38400.0
2014-08-25 13:00:00,37.19,37.28,37.1,37.27,393000.0,28.7731,28.8427,28.7035,28.835,393000.0
2014-08-25 13:30:00,37.26,37.28,37.19,37.19,106600.0,28.8272,28.8427,28.7731,28.7731,106600.0
2014-08-25 14:00:00,37.2,37.23,37.16,37.2,56200.0,28.7808,28.804,28.7499,28.7808,56200.0
2014-08-25 14:30:00,37.2,37.24,37.16,37.24,73400.0,28.7808,28.8118,28.7499,28.8118,73400.0
2014-08-25 15:00:00,37.24,37.31,37.23,37.24,223600.0,28.8118,28.8659,28.804,28.8118,223600.0
2014-08-25 15:30:00,37.25,37.29,37.23,37.27,332800.0,28.8195,28.8505,28.804,28.835,332800.0
2014-08-26 09:30:00,37.3,37.58,37.23,37.46,324000.0,28.8582,29.0748,28.804,28.982,324000.0
2014-08-26 10:00:00,37.46,37.53,37.45,37.49,145400.0,28.982,29.0361,28.9742,29.0052,145400.0
2014-08-26 10:30:00,37.49,37.57,37.46,37.57,124600.0,29.0052,29.0671,28.982,29.0671,124600.0
2014-08-26 11:00:00,37.57,37.6,37.51,37.59,238000.0,29.0671,29.0903,29.0207,29.0826,238000.0
2014-08-26 11:30:00,37.59,37.66,37.55,37.64,103000.0,29.0826,29.1367,29.0516,29.1212,103000.0
2014-08-26 12:00:00,37.65,37.67,37.61,37.65,92600.0,29.129,29.1445,29.098,29.129,92600.0
2014-08-26 12:30:00,37.66,37.72,37.63,37.7,71200.0,29.1367,29.1831,29.1135,29.1677,71200.0
2014-08-26 13:00:00,37.7,37.7,37.64,37.66,64000.0,29.1677,29.1677,29.1212,29.1367,64000.0
2014-08-26 13:30:00,37.66,37.77,37.65,37.74,133600.0,29.1367,29.2218,29.129,29.1986,133600.0
2014-08-26 14:00:00,37.74,37.77,37.71,37.71,210400.0,29.1986,29.2218,29.1754,29.1754,210400.0
2014-08-26 14:30:00,37.72,37.72,37.59,37.6,114000.0,29.1831,29.1831,29.0826,29.0903,114000.0
2014-08-26 15:00:00,37.6,37.63,37.52,37.6,139000.0,29.0903,29.1135,29.0284,29.0903,139000.0
2014-08-26 15:30:00,37.6,37.61,37.38,37.43,652200.0,29.0903,29.098,28.9201,28.9588,652200.0
2014-08-27 09:30:00,37.59,37.85,37.5,37.63,229600.0,29.0826,29.2837,29.0129,29.1135,229600.0
2014-08-27 10:00:00,37.63,37.77,37.46,37.52,262600.0,29.1135,29.2218,28.982,29.0284,262600.0
2014-08-27 10:30:00,37.54,37.6,37.51,37.59,201800.0,29.0439,29.0903,29.0207,29.0826,201800.0
2014-08-27 11:00:00,37.61,37.63,37.52,37.6,185800.0,29.098,29.1135,29.0284,29.0903,185800.0
2014-08-27 11:30:00,37.59,37.7,37.58,37.59,98400.0,29.0826,29.1677,29.0748,29.0826,98400.0
2014-08-27 12:00:00,37.6,37.65,37.57,37.62,103000.0,29.0903,29.129,29.0671,29.1058,103000.0
2014-08-27 12:30:00,37.62,37.65,37.6,37.63,190400.0,29.1058,29.129,29.0903,29.1135,190400.0
2014-08-27 13:00:00,37.63,37.63,37.53,37.57,108000.0,29.1135,29.1135,29.0361,29.0671,108000.0
2014-08-27 13:30:00,37.56,37.56,37.46,37.5,112000.0,29.0593,29.0593,28.982,29.0129,112000.0
2014-08-27 14:00:00,37.5,37.51,37.47,37.5,105000.0,29.0129,29.0207,28.9897,29.0129,105000.0
2014-08-27 14:30:00,37.5,37.5,37.44,37.44,151000.0,29.0129,29.0129,28.9665,28.9665,151000.0
2014-08-27 15:00:00,37.44,37.49,37.43,37.49,261400.0,28.9665,29.0052,28.9588,29.0052,261400.0
2014-08-27 15:30:00,37.49,37.52,37.41,37.45,781800.0,29.0052,29.0284,28.9433,28.9742,781800.0
2014-08-28 09:30:00,33.63,33.83,33.25,33.45,5147800.0,26.0188,26.1735,25.7248,25.8795,5147800.0
2014-08-28 10:00:00,33.45,33.49,33.16,33.35,2741200.0,25.8795,25.9105,25.6552,25.8022,2741200.0
2014-08-28 10:30:00,33.34,33.47,33.21,33.37,1321400.0,25.7944,25.895,25.6938,25.8176,1321400.0
2014-08-28 11:00:00,33.37,33.42,33.27,33.35,983400.0,25.8176,25.8563,25.7403,25.8022,983400.0
2014-08-28 11:30:00,33.35,33.37,33.29,33.32,758400.0,25.8022,25.8176,25.7557,25.779,758400.0
2014-08-28 12:00:00,33.32,33.44,33.27,33.28,1121800.0,25.779,25.8718,25.7403,25.748,1121800.0
2014-08-28 12:30:00,33.29,33.34,33.26,33.27,646400.0,25.7557,25.7944,25.7325,25.7403,646400.0
2014-08-28 13:00:00,33.27,33.35,33.25,33.32,597600.0,25.7403,25.8022,25.7248,25.779,597600.0
2014-08-28 13:30:00,33.32,33.34,33.27,33.29,356400.0,25.779,25.7944,25.7403,25.7557,356400.0
2014-08-28 14:00:00,33.29,33.29,33.1,33.12,1572400.0,25.7557,25.7557,25.6087,25.6242,1572400.0
2014-08-28 14:30:00,33.12,33.19,33.05,33.06,1316200.0,25.6242,25.6784,25.5701,25.5778,1316200.0
2014-08-28 15:00:00,33.06,33.09,33.0,33.0,1355400.0,25.5778,25.601,25.5314,25.5314,1355400.0
2014-08-28 15:30:00,33.01,33.15,32.95,32.97,2801800.0,25.5391,25.6474,25.4927,25.5082,2801800.0
2014-08-29 09:30:00,32.93,33.16,32.9,33.02,864400.0,25.4772,25.6552,25.454,25.5468,864400.0
2014-08-29 10:00:00,33.01,33.02,32.96,32.98,573800.0,25.5391,25.5468,25.5004,25.5159,573800.0
2014-08-29 10:30:00,32.98,33.0,32.94,32.99,517200.0,25.5159,25.5314,25.485,25.5236,517200.0
2014-08-29 11:00:00,32.99,32.99,32.88,32.92,307600.0,25.5236,25.5236,25.4385,25.4695,307600.0
2014-08-29 11:30:00,32.92,32.99,32.9,32.98,277200.0,25.4695,25.5236,25.454,25.5159,277200.0
2014-08-29 12:00:00,32.98,32.98,32.92,32.95,185000.0,25.5159,25.5159,25.4695,25.4927,185000.0
2014-08-29 12:30:00,32.95,32.96,32.92,32.93,126600.0,25.4927,25.5004,25.4695,25.4772,126600.0
2014-08-29 13:00:00,32.92,32.94,32.86,32.9,371600.0,25.4695,25.485,25.4231,25.454,371600.0
2014-08-29 13:30:00,32.89,32.89,32.82,32.86,199000.0,25.4463,25.4463,25.3921,25.4231,199000.0
2014-08-29 14:00:00,32.86,32.9,32.83,32.9,279400.0,25.4231,25.454,25.3998,25.454,279400.0
2014-08-29 14:30:00,32.9,32.97,32.89,32.9,209200.0,25.454,25.5082,25.4463,25.454,209200.0
2014-08-29 15:00:00,32.9,32.92,32.82,32.82,309800.0,25.454,25.4695,25.3921,25.3921,309800.0
2014-08-29 15:30:00,32.83,32.91,32.8,32.88,828200.0,25.3998,25.4617,25.3766,25.4385,828200.0
2014-09-02 09:30:00,32.98,33.09,32.81,32.83,632600.0,25.5159,25.601,25.3844,25.3998,632600.0
2014-09-02 10:00:00,32.86,32.88,32.66,32.69,391000.0,25.4231,25.4385,25.2683,25.2915,391000.0
2014-09-02 10:30:00,32.69,32.69,32.6,32.65,322000.0,25.2915,25.2915,25.2219,25.2606,322000.0
2014-09-02 11:00:00,32.65,32.68,32.55,32.65,264600.0,25.2606,25.2838,25.1832,25.2606,264600.0
2014-09-02 11:30:00,32.65,32.76,32.59,32.75,300800.0,25.2606,25.3457,25.2142,25.338,300800.0
2014-09-02 12:00:00,32.76,32.84,32.73,32.82,167000.0,25.3457,25.4076,25.3225,25.3921,167000.0
2014-09-02 12:30:00,32.82,32.82,32.7,32.74,146400.0,25.3921,25.3921,25.2993,25.3302,146400.0
2014-09-02 13:00:00,32.74,32.81,32.71,32.78,212400.0,25.3302,25.3844,25.307,25.3612,212400.0
2014-09-02 13:30:00,32.78,32.81,32.73,32.74,240000.0,25.3612,25.3844,25.3225,25.3302,240000.0
2014-09-02 14:00:00,32.75,32.77,32.71,32.77,199600.0,25.338,25.3534,25.307,25.3534,199600.0
2014-09-02 14:30:00,32.77,32.83,32.75,32.76,226400.0,25.3534,25.3998,25.338,25.3457,226400.0
2014-09-02 15:00:00,32.76,32.79,32.71,32.71,279000.0,25.3457,25.3689,25.307,25.307,279000.0
2014-09-02 15:30:00,32.72,32.81,32.71,32.77,542000.0,25.3147,25.3844,25.307,25.3534,542000.0
2014-09-03 09:30:00,32.9,32.98,32.65,32.7,275600.0,25.454,25.5159,25.2606,25.2993,275600.0
2014-09-03 10:00:00,32.71,32.81,32.63,32.66,220800.0,25.307,25.3844,25.2451,25.2683,220800.0
2014-09-03 10:30:00,32.66,32.71,32.62,32.62,166200.0,25.2683,25.307,25.2374,25.2374,166200.0
2014-09-03 11:00:00,32.62,32.66,32.41,32.41,244400.0,25.2374,25.2683,25.0749,25.0749,244400.0
2014-09-03 11:30:00,32.41,32.48,32.41,32.46,176400.0,25.0749,25.1291,25.0749,25.1136,176400.0
2014-09-03 12:00:00,32.45,32.56,32.41,32.52,253800.0,25.1059,25.191,25.0749,25.16,253800.0
2014-09-03 12:30:00,32.52,32.55,32.49,32.51,76000.0,25.16,25.1832,25.1368,25.1523,76000.0
2014-09-03 13:00:00,32.51,32.55,32.49,32.51,136600.0,25.1523,25.1832,25.1368,25.1523,136600.0
2014-09-03 13:30:00,32.51,32.52,32.48,32.49,89000.0,25.1523,25.16,25.1291,25.1368,89000.0
2014-09-03 14:00:00,32.49,32.52,32.47,32.5,147400.0,25.1368,25.16,25.1213,25.1445,147400.0
2014-09-03 14:30:00,32.51,32.52,32.46,32.49,140000.0,25.1523,25.16,25.1136,25.1368,140000.0
2014-09-03 15:00:00,32.48,32.48,32.4,32.42,212200.0,25.1291,25.1291,25.0672,25.0826,212200.0
2014-09-03 15:30:00,32.42,32.45,32.38,32.41,342400.0,25.0826,25.1059,25.0517,25.0749,342400.0
2014-09-04 09:30:00,32.48,32.54,32.44,32.49,281400.0,25.1291,25.1755,25.0981,25.1368,281400.0
2014-09-04 10:00:00,32.5,32.55,32.45,32.53,160200.0,25.1445,25.1832,25.1059,25.1677,160200.0
2014-09-04 10:30:00,32.54,32.54,32.43,32.43,87000.0,25.1755,25.1755,25.0904,25.0904,87000.0
2014-09-04 11:00:00,32.43,32.49,32.41,32.41,162000.0,25.0904,25.1368,25.0749,25.0749,162000.0
2014-09-04 11:30:00,32.41,32.44,32.37,32.43,74800.0,25.0749,25.0981,25.044,25.0904,74800.0
2014-09-04 12:00:00,32.43,32.48,32.42,32.43,75000.0,25.0904,25.1291,25.0826,25.0904,75000.0
2014-09-04 12:30:00,32.42,32.42,32.35,32.36,94000.0,25.0826,25.0826,25.0285,25.0362,94000.0
2014-09-04 13:00:00,32.35,32.41,32.33,32.4,118200.0,25.0285,25.0749,25.013,25.0672,118200.0
2014-09-04 13:30:00,32.4,32.4,32.34,32.35,67000.0,25.0672,25.0672,25.0207,25.0285,67000.0
2014-09-04 14:00:00,32.35,32.37,32.3,32.32,119600.0,25.0285,25.044,24.9898,25.0053,119600.0
2014-09-04 14:30:00,32.33,32.33,32.17,32.17,216400.0,25.013,25.013,24.8892,24.8892,216400.0
2014-09-04 15:00:00,32.18,32.24,32.16,32.18,206600.0,24.897,24.9434,24.8815,24.897,206600.0
2014-09-04 15:30:00,32.18,32.3,32.16,32.28,535600.0,24.897,24.9898,24.8815,24.9743,535600.0
2014-09-05 09:30:00,32.3,32.46,32.03,32.29,443800.0,24.9898,25.1136,24.7809,24.9821,443800.0
2014-09-05 10:00:00,32.29,32.35,32.16,32.27,350400.0,24.9821,25.0285,24.8815,24.9666,350400.0
2014-09-05 10:30:00,32.25,32.27,32.1,32.13,133600.0,24.9511,24.9666,24.8351,24.8583,133600.0
2014-09-05 11:00:00,32.13,32.19,32.1,32.18,102800.0,24.8583,24.9047,24.8351,24.897,102800.0
2014-09-05 11:30:00,32.17,32.23,32.1,32.22,73200.0,24.8892,24.9356,24.8351,24.9279,73200.0
2014-09-05 12:00:00,32.21,32.21,32.13,32.15,117800.0,24.9202,24.9202,24.8583,24.8737,117800.0
2014-09-05 12:30:00,32.15,32.17,32.09,32.11,127400.0,24.8737,24.8892,24.8273,24.8428,127400.0
2014-09-05 13:00:00,32.1,32.13,32.06,32.09,98600.0,24.8351,24.8583,24.8041,24.8273,98600.0
2014-09-05 13:30:00,32.08,32.1,32.04,32.09,98000.0,24.8196,24.8351,24.7886,24.8273,98000.0
2014-09-05 14:00:00,32.09,32.18,32.08,32.12,129000.0,24.8273,24.897,24.8196,24.8505,129000.0
2014-09-05 14:30:00,32.12,32.16,32.12,32.13,106200.0,24.8505,24.8815,24.8505,24.8583,106200.0
2014-09-05 15:00:00,32.13,32.19,32.13,32.18,127200.0,24.8583,24.9047,24.8583,24.897,127200.0
2014-09-05 15:30:00,32.18,32.24,32.17,32.22,314800.0,24.897,24.9434,24.8892,24.9279,314800.0
2014-09-08 09:30:00,32.24,32.27,32.08,32.15,183600.0,24.9434,24.9666,24.8196,24.8737,183600.0
2014-09-08 10:00:00,32.17,32.18,32.02,32.02,110600.0,24.8892,24.897,24.7732,24.7732,110600.0
2014-09-08 10:30:00,32.02,32.16,31.95,32.12,137800.0,24.7732,24.8815,24.719,24.8505,137800.0
2014-09-08 11:00:00,32.12,32.22,32.12,32.19,89200.0,24.8505,24.9279,24.8505,24.9047,89200.0
2014-09-08 11:30:00,32.18,32.22,32.06,32.06,49000.0,24.897,24.9279,24.8041,24.8041,49000.0
2014-09-08 12:00:00,32.06,32.1,32.02,32.09,59800.0,24.8041,24.8351,24.7732,24.8273,59800.0
2014-09-08 12:30:00,32.09,32.17,32.08,32.13,57400.0,24.8273,24.8892,24.8196,24.8583,57400.0
2014-09-08 13:00:00,32.12,32.13,32.0,32.02,93400.0,24.8505,24.8583,24.7577,24.7732,93400.0
2014-09-08 13:30:00,32.01,32.03,31.98,32.0,73800.0,24.7654,24.7809,24.7422,24.7577,73800.0
2014-09-08 14:00:00,32.01,32.05,32.0,32.04,63400.0,24.7654,24.7964,24.7577,24.7886,63400.0
2014-09-08 14:30:00,32.04,32.06,31.98,32.05,130000.0,24.7886,24.8041,24.7422,24.7964,130000.0
2014-09-08 15:00:00,32.05,32.08,32.02,32.05,98600.0,24.7964,24.8196,24.7732,24.7964,98600.0
2014-09-08 15:30:00,32.05,32.06,32.0,32.02,282600.0,24.7964,24.8041,24.7577,24.7732,282600.0
2014-09-09 09:30:00,32.0,32.18,31.81,32.13,220000.0,24.7577,24.897,24.6107,24.8583,220000.0
2014-09-09 10:00:00,32.12,32.21,32.04,32.18,143400.0,24.8505,24.9202,24.7886,24.897,143400.0
2014-09-09 10:30:00,32.17,32.2,32.09,32.1,137200.0,24.8892,24.9124,24.8273,24.8351,137200.0
2014-09-09 11:00:00,32.1,32.16,32.03,32.05,194000.0,24.8351,24.8815,24.7809,24.7964,194000.0
2014-09-09 11:30:00,32.04,32.09,32.04,32.08,109000.0,24.7886,24.8273,24.7886,24.8196,109000.0
2014-09-09 12:00:00,32.08,32.1,32.05,32.09,59200.0,24.8196,24.8351,24.7964,24.8273,59200.0
2014-09-09 12:30:00,32.08,32.12,32.05,32.09,190400.0,24.8196,24.8505,24.7964,24.8273,190400.0
2014-09-09 13:00:00,32.09,32.24,32.08,32.23,195600.0,24.8273,24.9434,24.8196,24.9356,195600.0
2014-09-09 13:30:00,32.23,32.54,32.23,32.49,320400.0,24.9356,25.1755,24.9356,25.1368,320400.0
2014-09-09 14:00:00,32.5,32.5,32.37,32.38,242200.0,25.1445,25.1445,25.044,25.0517,242200.0
2014-09-09 14:30:00,32.38,32.42,32.33,32.37,254200.0,25.0517,25.0826,25.013,25.044,254200.0
2014-09-09 15:00:00,32.37,32.42,32.28,32.37,358800.0,25.044,25.0826,24.9743,25.044,358800.0
2014-09-09 15:30:00,32.37,32.47,32.35,32.46,895800.0,25.044,25.1213,25.0285,25.1136,895800.0
2014-09-10 09:30:00,32.54,32.74,32.51,32.59,248400.0,25.1755,25.3302,25.1523,25.2142,248400.0
2014-09-10 10:00:00,32.62,32.72,32.6,32.69,352200.0,25.2374,25.3147,25.2219,25.2915,352200.0
2014-09-10 10:30:00,32.68,32.7,32.61,32.62,170600.0,25.2838,25.2993,25.2296,25.2374,170600.0
2014-09-10 11:00:00,32.62,32.89,32.62,32.88,272000.0,25.2374,25.4463,25.2374,25.4385,272000.0
2014-09-10 11:30:00,32.88,32.93,32.83,32.83,154600.0,25.4385,25.4772,25.3998,25.3998,154600.0
2014-09-10 12:00:00,32.83,32.91,32.81,32.81,118800.0,25.3998,25.4617,25.3844,25.3844,118800.0
2014-09-10 12:30:00,32.82,32.85,32.76,32.81,155800.0,25.3921,25.4153,25.3457,25.3844,155800.0
2014-09-10 13:00:00,32.81,32.83,32.74,32.78,93200.0,25.3844,25.3998,25.3302,25.3612,93200.0
2014-09-10 13:30:00,32.79,32.87,32.76,32.86,120400.0,25.3689,25.4308,25.3457,25.4231,120400.0
2014-09-10 14:00:00,32.87,32.96,32.86,32.93,227000.0,25.4308,25.5004,25.4231,25.4772,227000.0
2014-09-10 14:30:00,32.93,32.95,32.91,32.92,122000.0,25.4772,25.4927,25.4617,25.4695,122000.0
2014-09-10 15:00:00,32.92,32.95,32.9,32.9,157600.0,25.4695,25.4927,25.454,25.454,157600.0
2014-09-10 15:30:00,32.91,33.06,32.9,33.02,951200.0,25.4617,25.5778,25.454,25.5468,951200.0
2014-09-11 09:30:00,32.87,33.08,32.76,32.99,280600.0,25.4308,25.5933,25.3457,25.5236,280600.0
2014-09-11 10:00:00,33.0,33.07,32.98,33.02,155200.0,25.5314,25.5855,25.5159,25.5468,155200.0
2014-09-11 10:30:00,33.02,33.05,33.0,33.04,152400.0,25.5468,25.5701,25.5314,25.5623,152400.0
2014-09-11 11:00:00,33.05,33.06,32.9,32.9,95200.0,25.5701,25.5778,25.454,25.454,95200.0
2014-09-11 11:30:00,32.9,32.99,32.87,32.97,115800.0,25.454,25.5236,25.4308,25.5082,115800.0
2014-09-11 12:00:00,32.97,33.02,32.96,33.01,108200.0,25.5082,25.5468,25.5004,25.5391,108200.0
2014-09-11 12:30:00,33.01,33.04,32.95,33.02,140800.0,25.5391,25.5623,25.4927,25.5468,140800.0
2014-09-11 13:00:00,33.02,33.04,32.92,32.94,58400.0,25.5468,25.5623,25.4695,25.485,58400.0
2014-09-11 13:30:00,32.94,32.99,32.92,32.98,87000.0,25.485,25.5236,25.4695,25.5159,87000.0
2014-09-11 14:00:00,32.98,33.02,32.97,33.01,92600.0,25.5159,25.5468,25.5082,25.5391,92600.0
2014-09-11 14:30:00,33.01,33.05,32.98,32.98,189200.0,25.5391,25.5701,25.5159,25.5159,189200.0
2014-09-11 15:00:00,32.98,33.02,32.98,32.99,119800.0,25.5159,25.5468,25.5159,25.5236,119800.0
2014-09-11 15:30:00,32.99,33.09,32.99,33.05,395800.0,25.5236,25.601,25.5236,25.5701,395800.0
2014-09-12 09:30:00,33.09,33.24,33.01,33.2,227400.0,25.601,25.7171,25.5391,25.6861,227400.0
2014-09-12 10:00:00,33.19,33.23,33.08,33.08,172600.0,25.6784,25.7093,25.5933,25.5933,172600.0
2014-09-12 10:30:00,33.08,33.21,33.05,33.18,131200.0,25.5933,25.6938,25.5701,25.6706,131200.0
2014-09-12 11:00:00,33.19,33.24,33.15,33.23,132200.0,25.6784,25.7171,25.6474,25.7093,132200.0
2014-09-12 11:30:00,33.22,33.29,33.19,33.28,227000.0,25.7016,25.7557,25.6784,25.748,227000.0
2014-09-12 12:00:00,33.27,33.3,33.24,33.26,186400.0,25.7403,25.7635,25.7171,25.7325,186400.0
2014-09-12 12:30:00,33.26,33.39,33.24,33.38,262800.0,25.7325,25.8331,25.7171,25.8254,262800.0
2014-09-12 13:00:00,33.37,33.46,33.37,33.46,244800.0,25.8176,25.8873,25.8176,25.8873,244800.0
2014-09-12 13:30:00,33.46,33.46,33.37,33.42,210400.0,25.8873,25.8873,25.8176,25.8563,210400.0
2014-09-12 14:00:00,33.43,33.66,33.41,33.51,362000.0,25.8641,26.042,25.8486,25.9259,362000.0
2014-09-12 14:30:00,33.52,33.58,33.49,33.55,245000.0,25.9337,25.9801,25.9105,25.9569,245000.0
2014-09-12 15:00:00,33.55,33.6,33.51,33.6,220800.0,25.9569,25.9956,25.9259,25.9956,220800.0
2014-09-12 15:30:00,33.6,33.62,33.53,33.58,604400.0,25.9956,26.0111,25.9414,25.9801,604400.0
2014-09-15 09:30:00,33.46,33.62,33.44,33.6,291200.0,25.8873,26.0111,25.8718,25.9956,291200.0
2014-09-15 10:00:00,33.6,33.93,33.6,33.93,289800.0,25.9956,26.2509,25.9956,26.2509,289800.0
2014-09-15 10:30:00,33.93,33.99,33.92,33.99,207000.0,26.2509,26.2973,26.2432,26.2973,207000.0
2014-09-15 11:00:00,33.98,33.98,33.83,33.83,370000.0,26.2896,26.2896,26.1735,26.1735,370000.0
2014-09-15 11:30:00,33.84,33.85,33.78,33.81,153000.0,26.1813,26.189,26.1348,26.1581,153000.0
2014-09-15 12:00:00,33.81,33.83,33.75,33.76,127800.0,26.1581,26.1735,26.1116,26.1194,127800.0
2014-09-15 12:30:00,33.75,33.79,33.74,33.77,96200.0,26.1116,26.1426,26.1039,26.1271,96200.0
2014-09-15 13:00:00,33.76,33.81,33.69,33.71,132600.0,26.1194,26.1581,26.0652,26.0807,132600.0
2014-09-15 13:30:00,33.71,33.75,33.7,33.74,153200.0,26.0807,26.1116,26.0729,26.1039,153200.0
2014-09-15 14:00:00,33.74,33.77,33.71,33.77,119400.0,26.1039,26.1271,26.0807,26.1271,119400.0
2014-09-15 14:30:00,33.77,33.79,33.74,33.77,160200.0,26.1271,26.1426,26.1039,26.1271,160200.0
2014-09-15 15:00:00,33.76,33.77,33.7,33.73,198200.0,26.1194,26.1271,26.0729,26.0962,198200.0
2014-09-15 15:30:00,33.72,33.76,33.6,33.65,548200.0,26.0884,26.1194,25.9956,26.0343,548200.0
2014-09-16 09:30:00,33.58,33.81,33.54,33.79,122000.0,25.9801,26.1581,25.9492,26.1426,122000.0
2014-09-16 10:00:00,33.8,33.95,33.78,33.85,199400.0,26.1503,26.2664,26.1348,26.189,199400.0
2014-09-16 10:30:00,33.85,33.92,33.79,33.87,135000.0,26.189,26.2432,26.1426,26.2045,135000.0
2014-09-16 11:00:00,33.86,33.87,33.74,33.85,134600.0,26.1967,26.2045,26.1039,26.189,134600.0
2014-09-16 11:30:00,33.85,33.9,33.81,33.85,78000.0,26.189,26.2277,26.1581,26.189,78000.0
2014-09-16 12:00:00,33.87,33.87,33.79,33.84,72200.0,26.2045,26.2045,26.1426,26.1813,72200.0
2014-09-16 12:30:00,33.84,33.93,33.83,33.88,83600.0,26.1813,26.2509,26.1735,26.2122,83600.0
2014-09-16 13:00:00,33.88,33.98,33.88,33.97,188600.0,26.2122,26.2896,26.2122,26.2818,188600.0
2014-09-16 13:30:00,33.97,34.04,33.96,34.04,172400.0,26.2818,26.336,26.2741,26.336,172400.0
2014-09-16 14:00:00,34.04,34.04,33.98,34.01,138000.0,26.336,26.336,26.2896,26.3128,138000.0
2014-09-16 14:30:00,34.02,34.05,33.99,34.0,180400.0,26.3205,26.3437,26.2973,26.3051,180400.0
2014-09-16 15:00:00,33.99,34.01,33.9,33.91,164800.0,26.2973,26.3128,26.2277,26.2354,164800.0
2014-09-16 15:30:00,33.9,33.92,33.84,33.88,394200.0,26.2277,26.2432,26.1813,26.2122,394200.0
2014-09-17 09:30:00,33.91,34.04,33.78,33.98,163200.0,26.2354,26.336,26.1348,26.2896,163200.0
2014-09-17 10:00:00,33.99,34.08,33.99,34.05,75000.0,26.2973,26.3669,26.2973,26.3437,75000.0
2014-09-17 10:30:00,34.06,34.09,34.01,34.04,79800.0,26.3515,26.3747,26.3128,26.336,79800.0
2014-09-17 11:00:00,34.05,34.1,34.02,34.04,52000.0,26.3437,26.3824,26.3205,26.336,52000.0
2014-09-17 11:30:00,34.04,34.1,34.02,34.06,51400.0,26.336,26.3824,26.3205,26.3515,51400.0
2014-09-17 12:00:00,34.07,34.08,34.01,34.03,90200.0,26.3592,26.3669,26.3128,26.3283,90200.0
2014-09-17 12:30:00,34.03,34.09,34.02,34.08,80400.0,26.3283,26.3747,26.3205,26.3669,80400.0
2014-09-17 13:00:00,34.08,34.1,33.99,34.01,104400.0,26.3669,26.3824,26.2973,26.3128,104400.0
2014-09-17 13:30:00,34.01,34.04,33.97,34.02,240600.0,26.3128,26.336,26.2818,26.3205,240600.0
2014-09-17 14:00:00,34.02,34.2,33.95,34.2,159600.0,26.3205,26.4598,26.2664,26.4598,159600.0
2014-09-17 14:30:00,34.19,34.2,34.08,34.13,151000.0,26.4521,26.4598,26.3669,26.4056,151000.0
2014-09-17 15:00:00,34.13,34.19,34.1,34.12,178600.0,26.4056,26.4521,26.3824,26.3979,178600.0
2014-09-17 15:30:00,34.12,34.16,34.1,34.15,389000.0,26.3979,26.4288,26.3824,26.4211,389000.0
2014-09-18 09:30:00,34.18,34.53,34.01,34.44,384000.0,26.4443,26.7151,26.3128,26.6455,384000.0
2014-09-18 10:00:00,34.46,34.6,34.45,34.49,319400.0,26.6609,26.7693,26.6532,26.6842,319400.0
2014-09-18 10:30:00,34.49,34.78,34.48,34.65,428800.0,26.6842,26.9085,26.6764,26.8079,428800.0
2014-09-18 11:00:00,34.65,34.65,34.49,34.49,77600.0,26.8079,26.8079,26.6842,26.6842,77600.0
2014-09-18 11:30:00,34.49,34.49,34.33,34.38,176800.0,26.6842,26.6842,26.5604,26.599,176800.0
2014-09-18 12:00:00,34.38,34.4,34.24,34.27,125400.0,26.599,26.6145,26.4907,26.5139,125400.0
2014-09-18 12:30:00,34.26,34.31,34.25,34.26,98400.0,26.5062,26.5449,26.4985,26.5062,98400.0
2014-09-18 13:00:00,34.25,34.26,34.19,34.26,99400.0,26.4985,26.5062,26.4521,26.5062,99400.0
2014-09-18 13:30:00,34.25,34.31,34.22,34.26,78000.0,26.4985,26.5449,26.4753,26.5062,78000.0
2014-09-18 14:00:00,34.26,34.31,34.24,34.27,65000.0,26.5062,26.5449,26.4907,26.5139,65000.0
2014-09-18 14:30:00,34.27,34.37,34.27,34.35,131200.0,26.5139,26.5913,26.5139,26.5758,131200.0
2014-09-18 15:00:00,34.35,34.44,34.35,34.4,177800.0,26.5758,26.6455,26.5758,26.6145,177800.0
2014-09-18 15:30:00,34.4,34.48,34.38,34.46,563400.0,26.6145,26.6764,26.599,26.6609,563400.0
2014-09-19 09:30:00,34.5,34.51,34.17,34.23,349000.0,26.6919,26.6996,26.4366,26.483,349000.0
2014-09-19 10:00:00,34.23,34.27,34.2,34.2,144400.0,26.483,26.5139,26.4598,26.4598,144400.0
2014-09-19 10:30:00,34.2,34.2,34.02,34.07,179600.0,26.4598,26.4598,26.3205,26.3592,179600.0
2014-09-19 11:00:00,34.07,34.13,34.0,34.06,131000.0,26.3592,26.4056,26.3051,26.3515,131000.0
2014-09-19 11:30:00,34.06,34.07,34.0,34.06,185000.0,26.3515,26.3592,26.3051,26.3515,185000.0
2014-09-19 12:00:00,34.06,34.07,33.89,34.0,337200.0,26.3515,26.3592,26.2199,26.3051,337200.0
2014-09-19 12:30:00,34.0,34.06,33.88,33.89,124200.0,26.3051,26.3515,26.2122,26.2199,124200.0
2014-09-19 13:00:00,33.88,33.91,33.83,33.91,121800.0,26.2122,26.2354,26.1735,26.2354,121800.0
2014-09-19 13:30:00,33.91,34.04,33.91,33.99,131800.0,26.2354,26.336,26.2354,26.2973,131800.0
2014-09-19 14:00:00,33.99,34.04,33.98,34.04,95600.0,26.2973,26.336,26.2896,26.336,95600.0
2014-09-19 14:30:00,34.04,34.05,33.99,34.02,77200.0,26.336,26.3437,26.2973,26.3205,77200.0
2014-09-19 15:00:00,34.02,34.09,33.97,34.08,151400.0,26.3205,26.3747,26.2818,26.3669,151400.0
2014-09-19 15:30:00,34.08,34.15,34.07,34.13,584400.0,26.3669,26.4211,26.3592,26.4056,584400.0
2014-09-22 09:30:00,34.13,34.2,33.9,34.01,200400.0,26.4056,26.4598,26.2277,26.3128,200400.0
2014-09-22 10:00:00,34.01,34.06,33.94,34.02,201400.0,26.3128,26.3515,26.2586,26.3205,201400.0
2014-09-22 10:30:00,34.0,34.02,33.81,33.87,100800.0,26.3051,26.3205,26.1581,26.2045,100800.0
2014-09-22 11:00:00,33.86,33.86,33.76,33.78,96200.0,26.1967,26.1967,26.1194,26.1348,96200.0
2014-09-22 11:30:00,33.78,33.8,33.73,33.74,164800.0,26.1348,26.1503,26.0962,26.1039,164800.0
2014-09-22 12:00:00,33.73,33.76,33.69,33.76,139600.0,26.0962,26.1194,26.0652,26.1194,139600.0
2014-09-22 12:30:00,33.76,33.79,33.71,33.72,60000.0,26.1194,26.1426,26.0807,26.0884,60000.0
2014-09-22 13:00:00,33.71,33.73,33.67,33.71,74000.0,26.0807,26.0962,26.0497,26.0807,74000.0
2014-09-22 13:30:00,33.72,33.76,33.7,33.72,111800.0,26.0884,26.1194,26.0729,26.0884,111800.0
2014-09-22 14:00:00,33.72,33.73,33.64,33.66,73000.0,26.0884,26.0962,26.0265,26.042,73000.0
2014-09-22 14:30:00,33.65,33.7,33.63,33.7,92800.0,26.0343,26.0729,26.0188,26.0729,92800.0
2014-09-22 15:00:00,33.7,33.74,33.7,33.74,111200.0,26.0729,26.1039,26.0729,26.1039,111200.0
2014-09-22 15:30:00,33.76,33.82,33.72,33.79,366400.0,26.1194,26.1658,26.0884,26.1426,366400.0
2014-09-23 09:30:00,33.63,33.83,33.57,33.69,209000.0,26.0188,26.1735,25.9724,26.0652,209000.0
2014-09-23 10:00:00,33.68,33.75,33.6,33.65,162200.0,26.0575,26.1116,25.9956,26.0343,162200.0
2014-09-23 10:30:00,33.65,33.69,33.62,33.66,73200.0,26.0343,26.0652,26.0111,26.042,73200.0
2014-09-23 11:00:00,33.66,33.74,33.63,33.66,79000.0,26.042,26.1039,26.0188,26.042,79000.0
2014-09-23 11:30:00,33.66,33.75,33.64,33.7,63400.0,26.042,26.1116,26.0265,26.0729,63400.0
2014-09-23 12:00:00,33.69,33.71,33.63,33.64,47800.0,26.0652,26.0807,26.0188,26.0265,47800.0
2014-09-23 12:30:00,33.64,33.67,33.54,33.54,78200.0,26.0265,26.0497,25.9492,25.9492,78200.0
2014-09-23 13:00:00,33.54,33.58,33.5,33.58,90200.0,25.9492,25.9801,25.9182,25.9801,90200.0
2014-09-23 13:30:00,33.59,33.61,33.54,33.57,132200.0,25.9878,26.0033,25.9492,25.9724,132200.0
2014-09-23 14:00:00,33.57,33.57,33.49,33.55,89400.0,25.9724,25.9724,25.9105,25.9569,89400.0
2014-09-23 14:30:00,33.55,33.57,33.49,33.54,97600.0,25.9569,25.9724,25.9105,25.9492,97600.0
2014-09-23 15:00:00,33.54,33.57,33.49,33.52,222200.0,25.9492,25.9724,25.9105,25.9337,222200.0
2014-09-23 15:30:00,33.52,33.6,33.47,33.47,293000.0,25.9337,25.9956,25.895,25.895,293000.0
2014-09-24 09:30:00,33.62,33.89,33.61,33.74,227600.0,26.0111,26.2199,26.0033,26.1039,227600.0
2014-09-24 10:00:00,33.74,33.83,33.67,33.71,149200.0,26.1039,26.1735,26.0497,26.0807,149200.0
2014-09-24 10:30:00,33.71,33.8,33.69,33.73,66400.0,26.0807,26.1503,26.0652,26.0962,66400.0
2014-09-24 11:00:00,33.74,33.91,33.72,33.91,66200.0,26.1039,26.2354,26.0884,26.2354,66200.0
2014-09-24 11:30:00,33.92,33.95,33.82,33.84,44400.0,26.2432,26.2664,26.1658,26.1813,44400.0
2014-09-24 12:00:00,33.84,33.87,33.76,33.81,36800.0,26.1813,26.2045,26.1194,26.1581,36800.0
2014-09-24 12:30:00,33.8,33.81,33.76,33.8,35400.0,26.1503,26.1581,26.1194,26.1503,35400.0
2014-09-24 13:00:00,33.8,33.85,33.77,33.84,56000.0,26.1503,26.189,26.1271,26.1813,56000.0
2014-09-24 13:30:00,33.84,33.9,33.82,33.86,51800.0,26.1813,26.2277,26.1658,26.1967,51800.0
2014-09-24 14:00:00,33.87,33.92,33.85,33.91,49800.0,26.2045,26.2432,26.189,26.2354,49800.0
2014-09-24 14:30:00,33.92,33.99,33.9,33.98,58200.0,26.2432,26.2973,26.2277,26.2896,58200.0
2014-09-24 15:00:00,33.99,34.07,33.97,34.04,87400.0,26.2973,26.3592,26.2818,26.336,87400.0
2014-09-24 15:30:00,34.04,34.07,33.99,34.01,283400.0,26.336,26.3592,26.2973,26.3128,283400.0
2014-09-25 09:30:00,33.88,34.0,33.67,33.72,102600.0,26.2122,26.3051,26.0497,26.0884,102600.0
2014-09-25 10:00:00,33.7,33.73,33.47,33.55,128000.0,26.0729,26.0962,25.895,25.9569,128000.0
2014-09-25 10:30:00,33.55,33.55,33.41,33.49,119200.0,25.9569,25.9569,25.8486,25.9105,119200.0
2014-09-25 11:00:00,33.5,33.52,33.38,33.44,119400.0,25.9182,25.9337,25.8254,25.8718,119400.0
2014-09-25 11:30:00,33.44,33.48,33.38,33.42,69800.0,25.8718,25.9027,25.8254,25.8563,69800.0
2014-09-25 12:00:00,33.42,33.45,33.38,33.41,43200.0,25.8563,25.8795,25.8254,25.8486,43200.0
2014-09-25 12:30:00,33.41,33.44,33.37,33.4,42200.0,25.8486,25.8718,25.8176,25.8408,42200.0
2014-09-25 13:00:00,33.4,33.45,33.35,33.43,42000.0,25.8408,25.8795,25.8022,25.8641,42000.0
2014-09-25 13:30:00,33.43,33.43,33.28,33.31,42000.0,25.8641,25.8641,25.748,25.7712,42000.0
2014-09-25 14:00:00,33.3,33.35,33.27,33.35,57400.0,25.7635,25.8022,25.7403,25.8022,57400.0
2014-09-25 14:30:00,33.35,33.42,33.35,33.39,59800.0,25.8022,25.8563,25.8022,25.8331,59800.0
2014-09-25 15:00:00,33.39,33.44,33.38,33.42,94600.0,25.8331,25.8718,25.8254,25.8563,94600.0
2014-09-25 15:30:00,33.42,33.47,33.38,33.4,212000.0,25.8563,25.895,25.8254,25.8408,212000.0
2014-09-26 09:30:00,33.59,33.65,33.44,33.59,93800.0,25.9878,26.0343,25.8718,25.9878,93800.0
2014-09-26 10:00:00,33.58,33.67,33.54,33.63,41600.0,25.9801,26.0497,25.9492,26.0188,41600.0
2014-09-26 10:30:00,33.6,33.63,33.56,33.6,35200.0,25.9956,26.0188,25.9646,25.9956,35200.0
2014-09-26 11:00:00,33.63,33.65,33.55,33.57,29000.0,26.0188,26.0343,25.9569,25.9724,29000.0
2014-09-26 11:30:00,33.58,33.59,33.49,33.5,25000.0,25.9801,25.9878,25.9105,25.9182,25000.0
2014-09-26 12:00:00,33.5,33.54,33.49,33.54,21800.0,25.9182,25.9492,25.9105,25.9492,21800.0
2014-09-26 12:30:00,33.54,33.56,33.48,33.51,53000.0,25.9492,25.9646,25.9027,25.9259,53000.0
2014-09-26 13:00:00,33.51,33.57,33.49,33.57,26000.0,25.9259,25.9724,25.9105,25.9724,26000.0
2014-09-26 13:30:00,33.57,33.58,33.54,33.57,25400.0,25.9724,25.9801,25.9492,25.9724,25400.0
2014-09-26 14:00:00,33.58,33.71,33.58,33.68,32400.0,25.9801,26.0807,25.9801,26.0575,32400.0
2014-09-26 14:30:00,33.69,33.72,33.65,33.65,48400.0,26.0652,26.0884,26.0343,26.0343,48400.0
2014-09-26 15:00:00,33.65,33.67,33.62,33.66,80800.0,26.0343,26.0497,26.0111,26.042,80800.0
2014-09-26 15:30:00,33.66,33.71,33.6,33.6,333200.0,26.042,26.0807,25.9956,25.9956,333200.0
2014-09-29 09:30:00,33.41,33.58,33.32,33.52,166400.0,25.8486,25.9801,25.779,25.9337,166400.0
2014-09-29 10:00:00,33.51,33.59,33.48,33.51,95400.0,25.9259,25.9878,25.9027,25.9259,95400.0
2014-09-29 10:30:00,33.5,33.58,33.45,33.47,121000.0,25.9182,25.9801,25.8795,25.895,121000.0
2014-09-29 11:00:00,33.47,33.6,33.47,33.58,47600.0,25.895,25.9956,25.895,25.9801,47600.0
2014-09-29 11:30:00,33.6,33.6,33.49,33.53,46000.0,25.9956,25.9956,25.9105,25.9414,46000.0
2014-09-29 12:00:00,33.53,33.54,33.4,33.4,58000.0,25.9414,25.9492,25.8408,25.8408,58000.0
2014-09-29 12:30:00,33.4,33.46,33.37,33.37,45400.0,25.8408,25.8873,25.8176,25.8176,45400.0
2014-09-29 13:00:00,33.37,33.41,33.34,33.4,49400.0,25.8176,25.8486,25.7944,25.8408,49400.0
2014-09-29 13:30:00,33.41,33.46,33.41,33.46,55400.0,25.8486,25.8873,25.8486,25.8873,55400.0
2014-09-29 14:00:00,33.45,33.49,33.43,33.45,37000.0,25.8795,25.9105,25.8641,25.8795,37000.0
2014-09-29 14:30:00,33.44,33.5,33.44,33.5,61400.0,25.8718,25.9182,25.8718,25.9182,61400.0
2014-09-29 15:00:00,33.5,33.6,33.49,33.59,91200.0,25.9182,25.9956,25.9105,25.9878,91200.0
2014-09-29 15:30:00,33.59,33.62,33.47,33.47,388600.0,25.9878,26.0111,25.895,25.895,388600.0
2014-09-30 09:30:00,33.41,33.51,33.27,33.28,89400.0,25.8486,25.9259,25.7403,25.748,89400.0
2014-09-30 10:00:00,33.28,33.31,33.16,33.3,124800.0,25.748,25.7712,25.6552,25.7635,124800.0
2014-09-30 10:30:00,33.3,33.47,33.3,33.38,88400.0,25.7635,25.895,25.7635,25.8254,88400.0
2014-09-30 11:00:00,33.38,33.48,33.37,33.42,67800.0,25.8254,25.9027,25.8176,25.8563,67800.0
2014-09-30 11:30:00,33.42,33.43,33.35,33.38,59200.0,25.8563,25.8641,25.8022,25.8254,59200.0
2014-09-30 12:00:00,33.38,33.46,33.35,33.43,54800.0,25.8254,25.8873,25.8022,25.8641,54800.0
2014-09-30 12:30:00,33.42,33.52,33.38,33.52,79600.0,25.8563,25.9337,25.8254,25.9337,79600.0
2014-09-30 13:00:00,33.52,33.54,33.4,33.42,78200.0,25.9337,25.9492,25.8408,25.8563,78200.0
2014-09-30 13:30:00,33.41,33.44,33.28,33.31,52000.0,25.8486,25.8718,25.748,25.7712,52000.0
2014-09-30 14:00:00,33.3,33.34,33.23,33.29,61800.0,25.7635,25.7944,25.7093,25.7557,61800.0
2014-09-30 14:30:00,33.29,33.38,33.27,33.33,68400.0,25.7557,25.8254,25.7403,25.7867,68400.0
2014-09-30 15:00:00,33.33,33.38,33.28,33.38,138000.0,25.7867,25.8254,25.748,25.8254,138000.0
2014-09-30 15:30:00,33.38,33.41,33.28,33.28,247400.0,25.8254,25.8486,25.748,25.748,247400.0
2014-10-01 09:30:00,33.19,33.24,33.02,33.12,150400.0,25.6784,25.7171,25.5468,25.6242,150400.0
2014-10-01 10:00:00,33.13,33.21,33.04,33.11,129200.0,25.632,25.6938,25.5623,25.6165,129200.0
2014-10-01 10:30:00,33.1,33.1,32.95,33.05,122200.0,25.6087,25.6087,25.4927,25.5701,122200.0
2014-10-01 11:00:00,33.06,33.18,33.04,33.09,101800.0,25.5778,25.6706,25.5623,25.601,101800.0
2014-10-01 11:30:00,33.08,33.08,32.94,32.96,76000.0,25.5933,25.5933,25.485,25.5004,76000.0
2014-10-01 12:00:00,32.96,32.99,32.93,32.97,90800.0,25.5004,25.5236,25.4772,25.5082,90800.0
2014-10-01 12:30:00,32.93,32.94,32.79,32.79,133800.0,25.4772,25.485,25.3689,25.3689,133800.0
2014-10-01 13:00:00,32.78,32.83,32.77,32.81,122400.0,25.3612,25.3998,25.3534,25.3844,122400.0
2014-10-01 13:30:00,32.81,32.81,32.65,32.66,130800.0,25.3844,25.3844,25.2606,25.2683,130800.0
2014-10-01 14:00:00,32.65,32.85,32.65,32.83,98800.0,25.2606,25.4153,25.2606,25.3998,98800.0
2014-10-01 14:30:00,32.84,32.86,32.72,32.73,89400.0,25.4076,25.4231,25.3147,25.3225,89400.0
2014-10-01 15:00:00,32.73,32.74,32.66,32.73,135600.0,25.3225,25.3302,25.2683,25.3225,135600.0
2014-10-01 15:30:00,32.74,32.85,32.73,32.77,359200.0,25.3302,25.4153,25.3225,25.3534,359200.0
2014-10-02 09:30:00,32.77,33.23,32.77,33.19,106800.0,25.3534,25.7093,25.3534,25.6784,106800.0
2014-10-02 10:00:00,33.16,33.3,33.13,33.18,103200.0,25.6552,25.7635,25.632,25.6706,103200.0
2014-10-02 10:30:00,33.16,33.16,32.96,33.02,121000.0,25.6552,25.6552,25.5004,25.5468,121000.0
2014-10-02 11:00:00,33.02,33.04,32.95,32.96,85000.0,25.5468,25.5623,25.4927,25.5004,85000.0
2014-10-02 11:30:00,32.97,32.97,32.7,32.8,59000.0,25.5082,25.5082,25.2993,25.3766,59000.0
2014-10-02 12:00:00,32.8,32.84,32.73,32.84,81200.0,25.3766,25.4076,25.3225,25.4076,81200.0
2014-10-02 12:30:00,32.84,33.02,32.77,33.02,50600.0,25.4076,25.5468,25.3534,25.5468,50600.0
2014-10-02 13:00:00,33.0,33.13,32.97,33.09,73200.0,25.5314,25.632,25.5082,25.601,73200.0
2014-10-02 13:30:00,33.12,33.19,33.01,33.06,39200.0,25.6242,25.6784,25.5391,25.5778,39200.0
2014-10-02 14:00:00,33.06,33.21,33.06,33.2,59800.0,25.5778,25.6938,25.5778,25.6861,59800.0
2014-10-02 14:30:00,33.2,33.27,33.13,33.24,53000.0,25.6861,25.7403,25.632,25.7171,53000.0
2014-10-02 15:00:00,33.23,33.27,33.18,33.27,122200.0,25.7093,25.7403,25.6706,25.7403,122200.0
2014-10-02 15:30:00,33.26,33.26,33.11,33.18,301800.0,25.7325,25.7325,25.6165,25.6706,301800.0
2014-10-03 09:30:00,33.49,33.54,33.2,33.42,116600.0,25.9105,25.9492,25.6861,25.8563,116600.0
2014-10-03 10:00:00,33.42,33.59,33.42,33.59,52200.0,25.8563,25.9878,25.8563,25.9878,52200.0
2014-10-03 10:30:00,33.59,33.59,33.41,33.47,36000.0,25.9878,25.9878,25.8486,25.895,36000.0
2014-10-03 11:00:00,33.46,33.52,33.37,33.48,47600.0,25.8873,25.9337,25.8176,25.9027,47600.0
2014-10-03 11:30:00,33.48,33.49,33.43,33.47,38400.0,25.9027,25.9105,25.8641,25.895,38400.0
2014-10-03 12:00:00,33.47,33.59,33.44,33.58,47000.0,25.895,25.9878,25.8718,25.9801,47000.0
2014-10-03 12:30:00,33.57,33.62,33.54,33.54,33600.0,25.9724,26.0111,25.9492,25.9492,33600.0
2014-10-03 13:00:00,33.54,33.54,33.47,33.49,33400.0,25.9492,25.9492,25.895,25.9105,33400.0
2014-10-03 13:30:00,33.49,33.53,33.42,33.48,59200.0,25.9105,25.9414,25.8563,25.9027,59200.0
2014-10-03 14:00:00,33.48,33.55,33.48,33.53,38800.0,25.9027,25.9569,25.9027,25.9414,38800.0
2014-10-03 14:30:00,33.53,33.6,33.52,33.58,37800.0,25.9414,25.9956,25.9337,25.9801,37800.0
2014-10-03 15:00:00,33.58,33.59,33.55,33.58,50000.0,25.9801,25.9878,25.9569,25.9801,50000.0
2014-10-03 15:30:00,33.58,33.63,33.52,33.52,339800.0,25.9801,26.0188,25.9337,25.9337,339800.0
2014-10-06 09:30:00,33.6,33.71,33.59,33.6,70600.0,25.9956,26.0807,25.9878,25.9956,70600.0
2014-10-06 10:00:00,33.6,33.65,33.52,33.6,39400.0,25.9956,26.0343,25.9337,25.9956,39400.0
2014-10-06 10:30:00,33.6,33.72,33.53,33.58,57000.0,25.9956,26.0884,25.9414,25.9801,57000.0
2014-10-06 11:00:00,33.56,33.62,33.55,33.55,35800.0,25.9646,26.0111,25.9569,25.9569,35800.0
2014-10-06 11:30:00,33.59,33.63,33.46,33.52,35800.0,25.9878,26.0188,25.8873,25.9337,35800.0
2014-10-06 12:00:00,33.52,33.59,33.52,33.52,43400.0,25.9337,25.9878,25.9337,25.9337,43400.0
2014-10-06 12:30:00,33.54,33.54,33.43,33.47,54600.0,25.9492,25.9492,25.8641,25.895,54600.0
2014-10-06 13:00:00,33.46,33.55,33.43,33.51,58600.0,25.8873,25.9569,25.8641,25.9259,58600.0
2014-10-06 13:30:00,33.52,33.52,33.45,33.46,33200.0,25.9337,25.9337,25.8795,25.8873,33200.0
2014-10-06 14:00:00,33.46,33.51,33.42,33.47,104000.0,25.8873,25.9259,25.8563,25.895,104000.0
2014-10-06 14:30:00,33.47,33.51,33.44,33.47,99800.0,25.895,25.9259,25.8718,25.895,99800.0
2014-10-06 15:00:00,33.47,33.47,33.24,33.34,163200.0,25.895,25.895,25.7171,25.7944,163200.0
2014-10-06 15:30:00,33.33,33.33,33.26,33.27,326000.0,25.7867,25.7867,25.7325,25.7403,326000.0
2014-10-07 09:30:00,33.18,33.23,33.02,33.21,160800.0,25.6706,25.7093,25.5468,25.6938,160800.0
2014-10-07 10:00:00,33.2,33.4,33.19,33.24,167400.0,25.6861,25.8408,25.6784,25.7171,167400.0
2014-10-07 10:30:00,33.27,33.32,33.15,33.2,51200.0,25.7403,25.779,25.6474,25.6861,51200.0
2014-10-07 11:00:00,33.19,33.25,33.16,33.22,76000.0,25.6784,25.7248,25.6552,25.7016,76000.0
2014-10-07 11:30:00,33.21,33.27,33.19,33.22,91400.0,25.6938,25.7403,25.6784,25.7016,91400.0
2014-10-07 12:00:00,33.2,33.29,33.19,33.27,54400.0,25.6861,25.7557,25.6784,25.7403,54400.0
2014-10-07 12:30:00,33.27,33.27,33.18,33.2,56800.0,25.7403,25.7403,25.6706,25.6861,56800.0
2014-10-07 13:00:00,33.19,33.23,33.17,33.22,49400.0,25.6784,25.7093,25.6629,25.7016,49400.0
2014-10-07 13:30:00,33.22,33.22,33.15,33.2,156000.0,25.7016,25.7016,25.6474,25.6861,156000.0
2014-10-07 14:00:00,33.19,33.21,33.13,33.13,62600.0,25.6784,25.6938,25.632,25.632,62600.0
2014-10-07 14:30:00,33.11,33.17,33.09,33.09,82400.0,25.6165,25.6629,25.601,25.601,82400.0
2014-10-07 15:00:00,33.09,33.1,32.99,33.06,106400.0,25.601,25.6087,25.5236,25.5778,106400.0
2014-10-07 15:30:00,33.06,33.1,32.93,32.95,290200.0,25.5778,25.6087,25.4772,25.4927,290200.0
2014-10-08 09:30:00,33.05,33.22,32.98,33.08,83600.0,25.5701,25.7016,25.5159,25.5933,83600.0
2014-10-08 10:00:00,33.09,33.15,33.02,33.13,76600.0,25.601,25.6474,25.5468,25.632,76600.0
2014-10-08 10:30:00,33.13,33.13,32.95,32.96,61600.0,25.632,25.632,25.4927,25.5004,61600.0
2014-10-08 11:00:00,32.94,32.94,32.77,32.91,64400.0,25.485,25.485,25.3534,25.4617,64400.0
2014-10-08 11:30:00,32.89,32.98,32.88,32.96,46000.0,25.4463,25.5159,25.4385,25.5004,46000.0
2014-10-08 12:00:00,32.96,33.04,32.95,32.95,50400.0,25.5004,25.5623,25.4927,25.4927,50400.0
2014-10-08 12:30:00,32.95,33.01,32.94,32.95,81600.0,25.4927,25.5391,25.485,25.4927,81600.0
2014-10-08 13:00:00,32.97,32.98,32.88,32.88,29200.0,25.5082,25.5159,25.4385,25.4385,29200.0
2014-10-08 13:30:00,32.9,32.93,32.85,32.89,64200.0,25.454,25.4772,25.4153,25.4463,64200.0
2014-10-08 14:00:00,32.9,33.15,32.88,33.13,148400.0,25.454,25.6474,25.4385,25.632,148400.0
2014-10-08 14:30:00,33.16,33.21,33.06,33.1,81400.0,25.6552,25.6938,25.5778,25.6087,81400.0
2014-10-08 15:00:00,33.13,33.24,33.12,33.24,100800.0,25.632,25.7171,25.6242,25.7171,100800.0
2014-10-08 15:30:00,33.24,33.24,33.18,33.19,225200.0,25.7171,25.7171,25.6706,25.6784,225200.0
2014-10-09 09:30:00,33.19,33.34,33.1,33.13,133200.0,25.6784,25.7944,25.6087,25.632,133200.0
2014-10-09 10:00:00,33.13,33.36,33.11,33.36,129600.0,25.632,25.8099,25.6165,25.8099,129600.0
2014-10-09 10:30:00,33.35,33.35,33.2,33.28,82600.0,25.8022,25.8022,25.6861,25.748,82600.0
2014-10-09 11:00:00,33.27,33.42,33.22,33.39,117600.0,25.7403,25.8563,25.7016,25.8331,117600.0
2014-10-09 11:30:00,33.39,33.45,33.19,33.21,206000.0,25.8331,25.8795,25.6784,25.6938,206000.0
2014-10-09 12:00:00,33.2,33.27,33.17,33.22,125200.0,25.6861,25.7403,25.6629,25.7016,125200.0
2014-10-09 12:30:00,33.21,33.26,33.19,33.21,203400.0,25.6938,25.7325,25.6784,25.6938,203400.0
2014-10-09 13:00:00,33.21,33.23,33.08,33.17,135400.0,25.6938,25.7093,25.5933,25.6629,135400.0
2014-10-09 13:30:00,33.16,33.27,33.13,33.18,102600.0,25.6552,25.7403,25.632,25.6706,102600.0
2014-10-09 14:00:00,33.17,33.18,33.02,33.04,218600.0,25.6629,25.6706,25.5468,25.5623,218600.0
2014-10-09 14:30:00,33.02,33.15,33.02,33.06,114800.0,25.5468,25.6474,25.5468,25.5778,114800.0
2014-10-09 15:00:00,33.07,33.16,33.04,33.15,284000.0,25.5855,25.6552,25.5623,25.6474,284000.0
2014-10-09 15:30:00,33.14,33.24,33.02,33.05,248000.0,25.6397,25.7171,25.5468,25.5701,248000.0
2014-10-10 09:30:00,33.01,33.24,32.85,33.12,96400.0,25.5391,25.7171,25.4153,25.6242,96400.0
2014-10-10 10:00:00,33.12,33.16,32.91,32.91,45600.0,25.6242,25.6552,25.4617,25.4617,45600.0
2014-10-10 10:30:00,32.89,32.93,32.81,32.84,48600.0,25.4463,25.4772,25.3844,25.4076,48600.0
2014-10-10 11:00:00,32.88,33.01,32.85,32.94,127800.0,25.4385,25.5391,25.4153,25.485,127800.0
2014-10-10 11:30:00,32.93,33.04,32.89,32.97,79800.0,25.4772,25.5623,25.4463,25.5082,79800.0
2014-10-10 12:00:00,32.96,33.09,32.94,33.01,58000.0,25.5004,25.601,25.485,25.5391,58000.0
2014-10-10 12:30:00,33.02,33.12,33.02,33.06,67200.0,25.5468,25.6242,25.5468,25.5778,67200.0
2014-10-10 13:00:00,33.06,33.1,33.03,33.08,90800.0,25.5778,25.6087,25.5546,25.5933,90800.0
2014-10-10 13:30:00,33.08,33.13,33.04,33.1,43000.0,25.5933,25.632,25.5623,25.6087,43000.0
2014-10-10 14:00:00,33.1,33.12,32.98,33.01,56000.0,25.6087,25.6242,25.5159,25.5391,56000.0
2014-10-10 14:30:00,33.01,33.01,32.93,32.96,56600.0,25.5391,25.5391,25.4772,25.5004,56600.0
2014-10-10 15:00:00,32.96,32.96,32.78,32.82,61600.0,25.5004,25.5004,25.3612,25.3921,61600.0
2014-10-10 15:30:00,32.82,32.83,32.69,32.69,108000.0,25.3921,25.3998,25.2915,25.2915,108000.0
2014-10-13 09:30:00,32.68,32.73,32.35,32.41,88800.0,25.2838,25.3225,25.0285,25.0749,88800.0
2014-10-13 10:00:00,32.45,32.6,32.1,32.1,178200.0,25.1059,25.2219,24.8351,24.8351,178200.0
2014-10-13 10:30:00,32.09,32.18,31.97,32.09,88000.0,24.8273,24.897,24.7345,24.8273,88000.0
2014-10-13 11:00:00,32.07,32.22,32.0,32.01,55000.0,24.8119,24.9279,24.7577,24.7654,55000.0
2014-10-13 11:30:00,32.02,32.15,31.99,32.08,63800.0,24.7732,24.8737,24.75,24.8196,63800.0
2014-10-13 12:00:00,32.09,32.31,32.08,32.29,85200.0,24.8273,24.9975,24.8196,24.9821,85200.0
2014-10-13 12:30:00,32.31,32.45,32.27,32.27,47400.0,24.9975,25.1059,24.9666,24.9666,47400.0
2014-10-13 13:00:00,32.27,32.34,32.19,32.3,35200.0,24.9666,25.0207,24.9047,24.9898,35200.0
2014-10-13 13:30:00,32.29,32.29,32.08,32.11,54200.0,24.9821,24.9821,24.8196,24.8428,54200.0
2014-10-13 14:00:00,32.1,32.13,32.03,32.06,62400.0,24.8351,24.8583,24.7809,24.8041,62400.0
2014-10-13 14:30:00,32.06,32.06,31.93,32.02,118200.0,24.8041,24.8041,24.7035,24.7732,118200.0
2014-10-13 15:00:00,32.02,32.06,31.99,32.01,79400.0,24.7732,24.8041,24.75,24.7654,79400.0
2014-10-13 15:30:00,32.01,32.01,31.75,31.8,319400.0,24.7654,24.7654,24.5643,24.603,319400.0
2014-10-14 09:30:00,31.86,32.09,31.77,31.86,134200.0,24.6494,24.8273,24.5797,24.6494,134200.0
2014-10-14 10:00:00,31.83,32.06,31.82,31.96,109400.0,24.6262,24.8041,24.6184,24.7267,109400.0
2014-10-14 10:30:00,31.93,32.16,31.92,31.98,105200.0,24.7035,24.8815,24.6958,24.7422,105200.0
2014-10-14 11:00:00,32.0,32.16,31.98,32.08,73200.0,24.7577,24.8815,24.7422,24.8196,73200.0
2014-10-14 11:30:00,32.09,32.24,32.06,32.2,35600.0,24.8273,24.9434,24.8041,24.9124,35600.0
2014-10-14 12:00:00,32.24,32.29,32.18,32.19,61800.0,24.9434,24.9821,24.897,24.9047,61800.0
2014-10-14 12:30:00,32.17,32.21,32.11,32.18,36000.0,24.8892,24.9202,24.8428,24.897,36000.0
2014-10-14 13:00:00,32.19,32.24,32.11,32.11,31000.0,24.9047,24.9434,24.8428,24.8428,31000.0
2014-10-14 13:30:00,32.12,32.16,32.04,32.11,40800.0,24.8505,24.8815,24.7886,24.8428,40800.0
2014-10-14 14:00:00,32.12,32.17,32.0,32.0,50200.0,24.8505,24.8892,24.7577,24.7577,50200.0
2014-10-14 14:30:00,32.01,32.11,31.97,32.02,52400.0,24.7654,24.8428,24.7345,24.7732,52400.0
2014-10-14 15:00:00,32.04,32.06,31.91,31.95,73200.0,24.7886,24.8041,24.6881,24.719,73200.0
2014-10-14 15:30:00,31.95,32.12,31.92,32.06,171000.0,24.719,24.8505,24.6958,24.8041,171000.0
2014-10-15 09:30:00,31.67,31.96,31.19,31.93,106800.0,24.5024,24.7267,24.131,24.7035,106800.0
2014-10-15 10:00:00,31.97,32.18,31.95,32.07,111200.0,24.7345,24.897,24.719,24.8119,111200.0
2014-10-15 10:30:00,32.09,32.11,31.86,31.9,71000.0,24.8273,24.8428,24.6494,24.6803,71000.0
2014-10-15 11:00:00,31.9,32.05,31.84,31.89,71000.0,24.6803,24.7964,24.6339,24.6726,71000.0
2014-10-15 11:30:00,31.87,32.0,31.8,31.95,49200.0,24.6571,24.7577,24.603,24.719,49200.0
2014-10-15 12:00:00,31.95,31.95,31.8,31.87,49200.0,24.719,24.719,24.603,24.6571,49200.0
2014-10-15 12:30:00,31.88,31.91,31.72,31.75,62600.0,24.6649,24.6881,24.5411,24.5643,62600.0
2014-10-15 13:00:00,31.75,31.84,31.54,31.57,65400.0,24.5643,24.6339,24.4018,24.425,65400.0
2014-10-15 13:30:00,31.59,31.69,31.54,31.63,101000.0,24.4405,24.5179,24.4018,24.4714,101000.0
2014-10-15 14:00:00,31.63,31.75,31.53,31.64,100800.0,24.4714,24.5643,24.3941,24.4792,100800.0
2014-10-15 14:30:00,31.62,31.81,31.62,31.8,90600.0,24.4637,24.6107,24.4637,24.603,90600.0
2014-10-15 15:00:00,31.82,31.97,31.68,31.97,137800.0,24.6184,24.7345,24.5101,24.7345,137800.0
2014-10-15 15:30:00,31.96,32.1,31.83,31.85,514600.0,24.7267,24.8351,24.6262,24.6416,514600.0
2014-10-16 09:30:00,31.39,31.82,31.38,31.71,127200.0,24.2858,24.6184,24.278,24.5333,127200.0
2014-10-16 10:00:00,31.64,31.81,31.42,31.58,301400.0,24.4792,24.6107,24.309,24.4328,301400.0
2014-10-16 10:30:00,31.59,31.67,31.48,31.5,229000.0,24.4405,24.5024,24.3554,24.3709,229000.0
2014-10-16 11:00:00,31.5,31.64,31.43,31.61,145800.0,24.3709,24.4792,24.3167,24.456,145800.0
2014-10-16 11:30:00,31.63,31.67,31.39,31.43,78600.0,24.4714,24.5024,24.2858,24.3167,78600.0
2014-10-16 12:00:00,31.42,31.52,31.36,31.36,111000.0,24.309,24.3863,24.2625,24.2625,111000.0
2014-10-16 12:30:00,31.36,31.45,31.36,31.39,139600.0,24.2625,24.3322,24.2625,24.2858,139600.0
2014-10-16 13:00:00,31.4,31.67,31.4,31.62,237200.0,24.2935,24.5024,24.2935,24.4637,237200.0
2014-10-16 13:30:00,31.62,31.67,31.48,31.5,125400.0,24.4637,24.5024,24.3554,24.3709,125400.0
2014-10-16 14:00:00,31.5,31.64,31.47,31.54,78600.0,24.3709,24.4792,24.3476,24.4018,78600.0
2014-10-16 14:30:00,31.54,31.61,31.45,31.46,255000.0,24.4018,24.456,24.3322,24.3399,255000.0
2014-10-16 15:00:00,31.45,31.52,31.45,31.49,241800.0,24.3322,24.3863,24.3322,24.3631,241800.0
2014-10-16 15:30:00,31.5,31.58,31.47,31.53,572800.0,24.3709,24.4328,24.3476,24.3941,572800.0
2014-10-17 09:30:00,31.86,31.88,31.5,31.62,67400.0,24.6494,24.6649,24.3709,24.4637,67400.0
2014-10-17 10:00:00,31.62,31.88,31.61,31.88,146600.0,24.4637,24.6649,24.456,24.6649,146600.0
2014-10-17 10:30:00,31.88,31.88,31.75,31.81,89600.0,24.6649,24.6649,24.5643,24.6107,89600.0
2014-10-17 11:00:00,31.82,31.92,31.81,31.9,89800.0,24.6184,24.6958,24.6107,24.6803,89800.0
2014-10-17 11:30:00,31.9,31.9,31.78,31.78,180600.0,24.6803,24.6803,24.5875,24.5875,180600.0
2014-10-17 12:00:00,31.79,31.85,31.78,31.82,78200.0,24.5952,24.6416,24.5875,24.6184,78200.0
2014-10-17 12:30:00,31.82,31.84,31.61,31.64,98600.0,24.6184,24.6339,24.456,24.4792,98600.0
2014-10-17 13:00:00,31.65,31.72,31.63,31.66,50800.0,24.4869,24.5411,24.4714,24.4946,50800.0
2014-10-17 13:30:00,31.67,31.68,31.6,31.61,46000.0,24.5024,24.5101,24.4482,24.456,46000.0
2014-10-17 14:00:00,31.61,31.61,31.49,31.59,63600.0,24.456,24.456,24.3631,24.4405,63600.0
2014-10-17 14:30:00,31.58,31.72,31.57,31.7,42600.0,24.4328,24.5411,24.425,24.5256,42600.0
2014-10-17 15:00:00,31.71,31.71,31.59,31.68,111400.0,24.5333,24.5333,24.4405,24.5101,111400.0
2014-10-17 15:30:00,31.68,31.77,31.61,31.61,297400.0,24.5101,24.5797,24.456,24.456,297400.0
2014-10-20 09:30:00,31.61,32.0,31.61,31.91,111800.0,24.456,24.7577,24.456,24.6881,111800.0
2014-10-20 10:00:00,31.94,32.13,31.93,32.1,144800.0,24.7113,24.8583,24.7035,24.8351,144800.0
2014-10-20 10:30:00,32.11,32.14,32.02,32.07,58600.0,24.8428,24.866,24.7732,24.8119,58600.0
2014-10-20 11:00:00,32.07,32.15,32.05,32.13,62600.0,24.8119,24.8737,24.7964,24.8583,62600.0
2014-10-20 11:30:00,32.13,32.19,32.09,32.12,62600.0,24.8583,24.9047,24.8273,24.8505,62600.0
2014-10-20 12:00:00,32.13,32.14,32.06,32.06,65800.0,24.8583,24.866,24.8041,24.8041,65800.0
2014-10-20 12:30:00,32.06,32.06,31.7,31.72,344000.0,24.8041,24.8041,24.5256,24.5411,344000.0
2014-10-20 13:00:00,31.72,31.74,31.68,31.71,329800.0,24.5411,24.5565,24.5101,24.5333,329800.0
2014-10-20 13:30:00,31.71,31.71,31.69,31.71,221600.0,24.5333,24.5333,24.5179,24.5333,221600.0
2014-10-20 14:00:00,31.7,31.98,31.7,31.96,438800.0,24.5256,24.7422,24.5256,24.7267,438800.0
2014-10-20 14:30:00,31.97,32.02,31.97,32.01,231200.0,24.7345,24.7732,24.7345,24.7654,231200.0
2014-10-20 15:00:00,32.01,32.07,31.99,32.07,381200.0,24.7654,24.8119,24.75,24.8119,381200.0
2014-10-20 15:30:00,32.07,32.08,31.93,31.98,1200800.0,24.8119,24.8196,24.7035,24.7422,1200800.0
2014-10-21 09:30:00,32.23,32.81,32.14,32.68,135200.0,24.9356,25.3844,24.866,25.2838,135200.0
2014-10-21 10:00:00,32.67,32.74,32.49,32.49,315000.0,25.2761,25.3302,25.1368,25.1368,315000.0
2014-10-21 10:30:00,32.49,32.68,32.49,32.51,497000.0,25.1368,25.2838,25.1368,25.1523,497000.0
2014-10-21 11:00:00,32.51,32.53,32.49,32.51,345800.0,25.1523,25.1677,25.1368,25.1523,345800.0
2014-10-21 11:30:00,32.5,32.51,32.43,32.51,339800.0,25.1445,25.1523,25.0904,25.1523,339800.0
2014-10-21 12:00:00,32.51,32.53,32.49,32.51,473000.0,25.1523,25.1677,25.1368,25.1523,473000.0
2014-10-21 12:30:00,32.5,32.52,32.45,32.5,309600.0,25.1445,25.16,25.1059,25.1445,309600.0
2014-10-21 13:00:00,32.5,32.51,32.48,32.49,65800.0,25.1445,25.1523,25.1291,25.1368,65800.0
2014-10-21 13:30:00,32.49,32.66,32.49,32.66,338000.0,25.1368,25.2683,25.1368,25.2683,338000.0
2014-10-21 14:00:00,32.68,32.86,32.66,32.85,73600.0,25.2838,25.4231,25.2683,25.4153,73600.0
2014-10-21 14:30:00,32.85,32.87,32.74,32.78,51200.0,25.4153,25.4308,25.3302,25.3612,51200.0
2014-10-21 15:00:00,32.77,32.8,32.68,32.7,279800.0,25.3534,25.3766,25.2838,25.2993,279800.0
2014-10-21 15:30:00,32.7,32.73,32.68,32.72,393600.0,25.2993,25.3225,25.2838,25.3147,393600.0
2014-10-22 09:30:00,32.83,32.86,32.69,32.76,176000.0,25.3998,25.4231,25.2915,25.3457,176000.0
2014-10-22 10:00:00,32.76,32.76,32.68,32.74,252400.0,25.3457,25.3457,25.2838,25.3302,252400.0
2014-10-22 10:30:00,32.74,32.77,32.74,32.74,325600.0,25.3302,25.3534,25.3302,25.3302,325600.0
2014-10-22 11:00:00,32.74,32.76,32.74,32.76,396600.0,25.3302,25.3457,25.3302,25.3457,396600.0
2014-10-22 11:30:00,32.75,32.76,32.74,32.75,222000.0,25.338,25.3457,25.3302,25.338,222000.0
2014-10-22 12:00:00,32.76,32.76,32.72,32.74,140600.0,25.3457,25.3457,25.3147,25.3302,140600.0
2014-10-22 12:30:00,32.74,32.74,32.65,32.69,82200.0,25.3302,25.3302,25.2606,25.2915,82200.0
2014-10-22 13:00:00,32.69,32.77,32.69,32.74,309400.0,25.2915,25.3534,25.2915,25.3302,309400.0
2014-10-22 13:30:00,32.74,32.96,32.74,32.92,334200.0,25.3302,25.5004,25.3302,25.4695,334200.0
2014-10-22 14:00:00,32.92,32.93,32.82,32.88,95400.0,25.4695,25.4772,25.3921,25.4385,95400.0
2014-10-22 14:30:00,32.88,32.89,32.78,32.81,143000.0,25.4385,25.4463,25.3612,25.3844,143000.0
2014-10-22 15:00:00,32.82,32.82,32.8,32.81,174200.0,25.3921,25.3921,25.3766,25.3844,174200.0
2014-10-22 15:30:00,32.81,32.81,32.69,32.71,220200.0,25.3844,25.3844,25.2915,25.307,220200.0
2014-10-23 09:30:00,32.79,32.84,32.44,32.51,732600.0,25.4973,25.5362,25.2252,25.2796,732600.0
2014-10-23 10:00:00,32.51,32.64,32.51,32.55,637000.0,25.2796,25.3807,25.2796,25.3107,637000.0
2014-10-23 10:30:00,32.55,32.58,32.53,32.55,389400.0,25.3107,25.334,25.2951,25.3107,389400.0
2014-10-23 11:00:00,32.56,32.59,32.54,32.55,358200.0,25.3185,25.3418,25.3029,25.3107,358200.0
2014-10-23 11:30:00,32.55,32.56,32.54,32.56,341400.0,25.3107,25.3185,25.3029,25.3185,341400.0
2014-10-23 12:00:00,32.55,32.8,32.55,32.63,291200.0,25.3107,25.5051,25.3107,25.3729,291200.0
2014-10-23 12:30:00,32.62,32.63,32.62,32.63,236600.0,25.3651,25.3729,25.3651,25.3729,236600.0
2014-10-23 13:00:00,32.63,32.65,32.6,32.62,187800.0,25.3729,25.3885,25.3496,25.3651,187800.0
2014-10-23 13:30:00,32.61,32.64,32.6,32.63,268600.0,25.3574,25.3807,25.3496,25.3729,268600.0
2014-10-23 14:00:00,32.63,32.69,32.62,32.68,364200.0,25.3729,25.4196,25.3651,25.4118,364200.0
2014-10-23 14:30:00,32.69,32.88,32.68,32.8,140000.0,25.4196,25.5673,25.4118,25.5051,140000.0
2014-10-23 15:00:00,32.8,32.8,32.63,32.66,201800.0,25.5051,25.5051,25.3729,25.3962,201800.0
2014-10-23 15:30:00,32.66,32.69,32.57,32.6,442400.0,25.3962,25.4196,25.3263,25.3496,442400.0
2014-10-24 09:30:00,32.57,32.65,32.37,32.38,117600.0,25.3263,25.3885,25.1707,25.1785,117600.0
2014-10-24 10:00:00,32.38,32.42,32.27,32.35,109800.0,25.1785,25.2096,25.093,25.1552,109800.0
2014-10-24 10:30:00,32.35,32.46,32.34,32.42,119000.0,25.1552,25.2407,25.1474,25.2096,119000.0
2014-10-24 11:00:00,32.42,32.43,32.26,32.26,127400.0,25.2096,25.2174,25.0852,25.0852,127400.0
2014-10-24 11:30:00,32.27,32.3,32.16,32.18,212800.0,25.093,25.1163,25.0074,25.023,212800.0
2014-10-24 12:00:00,32.18,32.23,32.15,32.16,118000.0,25.023,25.0619,24.9997,25.0074,118000.0
2014-10-24 12:30:00,32.17,32.21,32.13,32.16,49800.0,25.0152,25.0463,24.9841,25.0074,49800.0
2014-10-24 13:00:00,32.17,32.21,32.13,32.16,66200.0,25.0152,25.0463,24.9841,25.0074,66200.0
2014-10-24 13:30:00,32.16,32.19,32.1,32.18,139800.0,25.0074,25.0308,24.9608,25.023,139800.0
2014-10-24 14:00:00,32.18,32.23,32.14,32.17,67800.0,25.023,25.0619,24.9919,25.0152,67800.0
2014-10-24 14:30:00,32.17,32.21,32.15,32.2,84600.0,25.0152,25.0463,24.9997,25.0385,84600.0
2014-10-24 15:00:00,32.19,32.24,32.19,32.19,131800.0,25.0308,25.0696,25.0308,25.0308,131800.0
2014-10-24 15:30:00,32.19,32.22,32.16,32.2,404400.0,25.0308,25.0541,25.0074,25.0385,404400.0
2014-10-27 09:30:00,32.08,32.25,31.96,32.17,134200.0,24.9452,25.0774,24.8519,25.0152,134200.0
2014-10-27 10:00:00,32.15,32.35,32.09,32.22,84800.0,24.9997,25.1552,24.953,25.0541,84800.0
2014-10-27 10:30:00,32.24,32.24,32.13,32.18,157000.0,25.0696,25.0696,24.9841,25.023,157000.0
2014-10-27 11:00:00,32.19,32.23,32.1,32.11,96800.0,25.0308,25.0619,24.9608,24.9686,96800.0
2014-10-27 11:30:00,32.11,32.22,32.1,32.22,99600.0,24.9686,25.0541,24.9608,25.0541,99600.0
2014-10-27 12:00:00,32.22,32.38,32.22,32.25,116000.0,25.0541,25.1785,25.0541,25.0774,116000.0
2014-10-27 12:30:00,32.25,32.27,32.24,32.26,172200.0,25.0774,25.093,25.0696,25.0852,172200.0
2014-10-27 13:00:00,32.26,32.27,32.19,32.21,224600.0,25.0852,25.093,25.0308,25.0463,224600.0
2014-10-27 13:30:00,32.21,32.25,32.19,32.23,69600.0,25.0463,25.0774,25.0308,25.0619,69600.0
2014-10-27 14:00:00,32.22,32.27,32.22,32.26,153400.0,25.0541,25.093,25.0541,25.0852,153400.0
2014-10-27 14:30:00,32.25,32.27,32.23,32.25,167400.0,25.0774,25.093,25.0619,25.0774,167400.0
2014-10-27 15:00:00,32.26,32.27,32.24,32.26,262400.0,25.0852,25.093,25.0696,25.0852,262400.0
2014-10-27 15:30:00,32.26,32.27,32.24,32.24,589600.0,25.0852,25.093,25.0696,25.0696,589600.0
2014-10-28 09:30:00,32.27,32.27,32.04,32.09,70600.0,25.093,25.093,24.9141,24.953,70600.0
2014-10-28 10:00:00,32.09,32.21,32.09,32.16,57200.0,24.953,25.0463,24.953,25.0074,57200.0
2014-10-28 10:30:00,32.16,32.22,32.15,32.15,102800.0,25.0074,25.0541,24.9997,24.9997,102800.0
2014-10-28 11:00:00,32.17,32.2,32.13,32.18,69200.0,25.0152,25.0385,24.9841,25.023,69200.0
2014-10-28 11:30:00,32.17,32.22,32.16,32.17,69600.0,25.0152,25.0541,25.0074,25.0152,69600.0
2014-10-28 12:00:00,32.17,32.23,32.15,32.15,71200.0,25.0152,25.0619,24.9997,24.9997,71200.0
2014-10-28 12:30:00,32.15,32.17,32.08,32.09,80800.0,24.9997,25.0152,24.9452,24.953,80800.0
2014-10-28 13:00:00,32.09,32.13,32.09,32.12,82000.0,24.953,24.9841,24.953,24.9763,82000.0
2014-10-28 13:30:00,32.12,32.15,32.11,32.12,221000.0,24.9763,24.9997,24.9686,24.9763,221000.0
2014-10-28 14:00:00,32.13,32.13,32.12,32.13,127200.0,24.9841,24.9841,24.9763,24.9841,127200.0
2014-10-28 14:30:00,32.13,32.13,32.11,32.13,175000.0,24.9841,24.9841,24.9686,24.9841,175000.0
2014-10-28 15:00:00,32.13,32.15,32.12,32.13,690200.0,24.9841,24.9997,24.9763,24.9841,690200.0
2014-10-28 15:30:00,32.13,32.16,32.06,32.08,793200.0,24.9841,25.0074,24.9297,24.9452,793200.0
2014-10-29 09:30:00,32.19,32.34,32.06,32.26,174200.0,25.0308,25.1474,24.9297,25.0852,174200.0
2014-10-29 10:00:00,32.26,32.28,32.1,32.1,130000.0,25.0852,25.1007,24.9608,24.9608,130000.0
2014-10-29 10:30:00,32.1,32.17,32.09,32.12,186800.0,24.9608,25.0152,24.953,24.9763,186800.0
2014-10-29 11:00:00,32.12,32.19,32.1,32.19,115800.0,24.9763,25.0308,24.9608,25.0308,115800.0
2014-10-29 11:30:00,32.18,32.18,32.06,32.07,69400.0,25.023,25.023,24.9297,24.9375,69400.0
2014-10-29 12:00:00,32.07,32.07,31.99,32.0,105000.0,24.9375,24.9375,24.8752,24.883,105000.0
2014-10-29 12:30:00,31.99,31.99,31.9,31.91,114800.0,24.8752,24.8752,24.8053,24.813,114800.0
2014-10-29 13:00:00,31.91,31.94,31.86,31.89,72000.0,24.813,24.8364,24.7742,24.7975,72000.0
2014-10-29 13:30:00,31.89,31.89,31.77,31.82,130800.0,24.7975,24.7975,24.7042,24.7431,130800.0
2014-10-29 14:00:00,31.83,31.83,31.55,31.77,246200.0,24.7508,24.7508,24.5331,24.7042,246200.0
2014-10-29 14:30:00,31.76,31.81,31.71,31.81,167800.0,24.6964,24.7353,24.6575,24.7353,167800.0
2014-10-29 15:00:00,31.82,31.82,31.71,31.82,138400.0,24.7431,24.7431,24.6575,24.7431,138400.0
2014-10-29 15:30:00,31.82,31.87,31.8,31.82,285200.0,24.7431,24.7819,24.7275,24.7431,285200.0
2014-10-30 09:30:00,31.84,32.12,31.81,32.06,89000.0,24.7586,24.9763,24.7353,24.9297,89000.0
2014-10-30 10:00:00,32.06,32.06,31.86,31.88,59800.0,24.9297,24.9297,24.7742,24.7897,59800.0
2014-10-30 10:30:00,31.88,31.9,31.85,31.88,34000.0,24.7897,24.8053,24.7664,24.7897,34000.0
2014-10-30 11:00:00,31.89,31.97,31.87,31.89,51400.0,24.7975,24.8597,24.7819,24.7975,51400.0
2014-10-30 11:30:00,31.9,32.02,31.9,32.02,62400.0,24.8053,24.8986,24.8053,24.8986,62400.0
2014-10-30 12:00:00,32.02,32.11,32.01,32.11,34000.0,24.8986,24.9686,24.8908,24.9686,34000.0
2014-10-30 12:30:00,32.11,32.16,32.1,32.13,40600.0,24.9686,25.0074,24.9608,24.9841,40600.0
2014-10-30 13:00:00,32.13,32.19,32.12,32.19,21000.0,24.9841,25.0308,24.9763,25.0308,21000.0
2014-10-30 13:30:00,32.17,32.31,31.18,32.21,35600.0,25.0152,25.1241,24.2454,25.0463,35600.0
2014-10-30 14:00:00,32.21,32.22,32.09,32.13,153200.0,25.0463,25.0541,24.953,24.9841,153200.0
2014-10-30 14:30:00,32.13,32.14,32.02,32.02,80000.0,24.9841,24.9919,24.8986,24.8986,80000.0
2014-10-30 15:00:00,32.03,32.1,32.02,32.06,62200.0,24.9064,24.9608,24.8986,24.9297,62200.0
2014-10-30 15:30:00,32.06,32.14,32.06,32.13,322200.0,24.9297,24.9919,24.9297,24.9841,322200.0
2014-10-31 09:30:00,32.57,32.58,32.37,32.57,81000.0,25.3263,25.334,25.1707,25.3263,81000.0
2014-10-31 10:00:00,32.57,32.63,32.46,32.58,90400.0,25.3263,25.3729,25.2407,25.334,90400.0
2014-10-31 10:30:00,32.57,32.62,32.54,32.61,48200.0,25.3263,25.3651,25.3029,25.3574,48200.0
2014-10-31 11:00:00,32.6,32.64,32.55,32.57,19200.0,25.3496,25.3807,25.3107,25.3263,19200.0
2014-10-31 11:30:00,32.57,32.57,32.53,32.55,23600.0,25.3263,25.3263,25.2951,25.3107,23600.0
2014-10-31 12:00:00,32.54,32.6,32.51,32.6,58200.0,25.3029,25.3496,25.2796,25.3496,58200.0
2014-10-31 12:30:00,32.6,32.73,32.6,32.72,74400.0,25.3496,25.4507,25.3496,25.4429,74400.0
2014-10-31 13:00:00,32.72,32.72,32.58,32.6,37600.0,25.4429,25.4429,25.334,25.3496,37600.0
2014-10-31 13:30:00,32.6,32.65,32.57,32.6,46000.0,25.3496,25.3885,25.3263,25.3496,46000.0
2014-10-31 14:00:00,32.6,32.62,32.54,32.55,54400.0,25.3496,25.3651,25.3029,25.3107,54400.0
2014-10-31 14:30:00,32.54,32.55,32.49,32.51,113600.0,25.3029,25.3107,25.264,25.2796,113600.0
2014-10-31 15:00:00,32.52,32.52,32.48,32.51,108800.0,25.2874,25.2874,25.2563,25.2796,108800.0
2014-10-31 15:30:00,32.51,32.56,32.49,32.52,270000.0,25.2796,25.3185,25.264,25.2874,270000.0
2014-11-03 09:30:00,32.49,32.64,32.35,32.52,71600.0,25.264,25.3807,25.1552,25.2874,71600.0
2014-11-03 10:00:00,32.55,32.67,32.46,32.49,102400.0,25.3107,25.404,25.2407,25.264,102400.0
2014-11-03 10:30:00,32.5,32.52,32.49,32.51,126000.0,25.2718,25.2874,25.264,25.2796,126000.0
2014-11-03 11:00:00,32.49,32.52,32.46,32.47,58400.0,25.264,25.2874,25.2407,25.2485,58400.0
2014-11-03 11:30:00,32.47,32.51,32.47,32.49,91200.0,25.2485,25.2796,25.2485,25.264,91200.0
2014-11-03 12:00:00,32.49,32.52,32.48,32.49,49800.0,25.264,25.2874,25.2563,25.264,49800.0
2014-11-03 12:30:00,32.49,32.49,32.45,32.48,107400.0,25.264,25.264,25.2329,25.2563,107400.0
2014-11-03 13:00:00,32.48,32.49,32.46,32.48,51800.0,25.2563,25.264,25.2407,25.2563,51800.0
2014-11-03 13:30:00,32.49,32.49,32.47,32.48,85000.0,25.264,25.264,25.2485,25.2563,85000.0
2014-11-03 14:00:00,32.47,32.48,32.45,32.47,53200.0,25.2485,25.2563,25.2329,25.2485,53200.0
2014-11-03 14:30:00,32.46,32.49,32.38,32.49,60000.0,25.2407,25.264,25.1785,25.264,60000.0
2014-11-03 15:00:00,32.49,32.53,32.46,32.48,93800.0,25.264,25.2951,25.2407,25.2563,93800.0
2014-11-03 15:30:00,32.49,32.52,32.46,32.5,327200.0,25.264,25.2874,25.2407,25.2718,327200.0
2014-11-04 09:30:00,32.47,32.51,32.27,32.51,89400.0,25.2485,25.2796,25.093,25.2796,89400.0
2014-11-04 10:00:00,32.52,32.56,32.48,32.51,122600.0,25.2874,25.3185,25.2563,25.2796,122600.0
2014-11-04 10:30:00,32.49,32.49,32.27,32.3,65800.0,25.264,25.264,25.093,25.1163,65800.0
2014-11-04 11:00:00,32.31,32.33,32.19,32.29,77400.0,25.1241,25.1396,25.0308,25.1085,77400.0
2014-11-04 11:30:00,32.27,32.32,32.2,32.21,73800.0,25.093,25.1319,25.0385,25.0463,73800.0
2014-11-04 12:00:00,32.22,32.24,32.21,32.24,67400.0,25.0541,25.0696,25.0463,25.0696,67400.0
2014-11-04 12:30:00,32.24,32.28,32.22,32.26,38000.0,25.0696,25.1007,25.0541,25.0852,38000.0
2014-11-04 13:00:00,32.26,32.3,32.24,32.3,39600.0,25.0852,25.1163,25.0696,25.1163,39600.0
2014-11-04 13:30:00,32.3,32.3,32.21,32.25,65600.0,25.1163,25.1163,25.0463,25.0774,65600.0
2014-11-04 14:00:00,32.24,32.24,32.19,32.23,85400.0,25.0696,25.0696,25.0308,25.0619,85400.0
2014-11-04 14:30:00,32.23,32.25,32.16,32.2,163800.0,25.0619,25.0774,25.0074,25.0385,163800.0
2014-11-04 15:00:00,32.2,32.21,32.13,32.13,136200.0,25.0385,25.0463,24.9841,24.9841,136200.0
2014-11-04 15:30:00,32.14,32.17,32.1,32.16,223200.0,24.9919,25.0152,24.9608,25.0074,223200.0
2014-11-05 09:30:00,32.36,32.51,32.15,32.17,39800.0,25.163,25.2796,24.9997,25.0152,39800.0
2014-11-05 10:00:00,32.18,32.18,32.09,32.1,161600.0,25.023,25.023,24.953,24.9608,161600.0
2014-11-05 10:30:00,32.11,32.25,32.1,32.25,71800.0,24.9686,25.0774,24.9608,25.0774,71800.0
2014-11-05 11:00:00,32.26,32.35,32.24,32.27,45800.0,25.0852,25.1552,25.0696,25.093,45800.0
2014-11-05 11:30:00,32.26,32.37,32.24,32.35,28200.0,25.0852,25.1707,25.0696,25.1552,28200.0
2014-11-05 12:00:00,32.37,32.42,32.37,32.39,22800.0,25.1707,25.2096,25.1707,25.1863,22800.0
2014-11-05 12:30:00,32.38,32.38,32.32,32.38,24600.0,25.1785,25.1785,25.1319,25.1785,24600.0
2014-11-05 13:00:00,32.38,32.48,32.38,32.41,106600.0,25.1785,25.2563,25.1785,25.2018,106600.0
2014-11-05 13:30:00,32.41,32.42,32.31,32.41,31800.0,25.2018,25.2096,25.1241,25.2018,31800.0
2014-11-05 14:00:00,32.4,32.47,32.4,32.45,21000.0,25.1941,25.2485,25.1941,25.2329,21000.0
2014-11-05 14:30:00,32.45,32.45,32.39,32.42,25200.0,25.2329,25.2329,25.1863,25.2096,25200.0
2014-11-05 15:00:00,32.42,32.44,32.35,32.36,34400.0,25.2096,25.2252,25.1552,25.163,34400.0
2014-11-05 15:30:00,32.35,32.38,32.34,32.37,120200.0,25.1552,25.1785,25.1474,25.1707,120200.0
2014-11-06 09:30:00,32.41,32.62,32.37,32.59,115200.0,25.2018,25.3651,25.1707,25.3418,115200.0
2014-11-06 10:00:00,32.61,32.84,32.59,32.83,56800.0,25.3574,25.5362,25.3418,25.5284,56800.0
2014-11-06 10:30:00,32.82,32.82,32.72,32.77,105400.0,25.5206,25.5206,25.4429,25.4818,105400.0
2014-11-06 11:00:00,32.76,32.96,32.76,32.94,82800.0,25.474,25.6295,25.474,25.614,82800.0
2014-11-06 11:30:00,32.94,33.01,32.92,32.93,80600.0,25.614,25.6684,25.5984,25.6062,80600.0
2014-11-06 12:00:00,32.92,32.93,32.87,32.91,72200.0,25.5984,25.6062,25.5595,25.5906,72200.0
2014-11-06 12:30:00,32.9,32.93,32.88,32.9,185200.0,25.5829,25.6062,25.5673,25.5829,185200.0
2014-11-06 13:00:00,32.91,32.92,32.9,32.9,136600.0,25.5906,25.5984,25.5829,25.5829,136600.0
2014-11-06 13:30:00,32.91,32.92,32.9,32.9,286800.0,25.5906,25.5984,25.5829,25.5829,286800.0
2014-11-06 14:00:00,32.91,32.91,32.89,32.91,97000.0,25.5906,25.5906,25.5751,25.5906,97000.0
2014-11-06 14:30:00,32.9,32.92,32.88,32.91,352000.0,25.5829,25.5984,25.5673,25.5906,352000.0
2014-11-06 15:00:00,32.91,32.92,32.88,32.91,385600.0,25.5906,25.5984,25.5673,25.5906,385600.0
2014-11-06 15:30:00,32.91,33.02,32.9,32.97,542600.0,25.5906,25.6762,25.5829,25.6373,542600.0
2014-11-07 09:30:00,32.9,32.98,32.72,32.82,221600.0,25.5829,25.6451,25.4429,25.5206,221600.0
2014-11-07 10:00:00,32.8,32.83,32.72,32.73,258800.0,25.5051,25.5284,25.4429,25.4507,258800.0
2014-11-07 10:30:00,32.73,32.77,32.63,32.75,256200.0,25.4507,25.4818,25.3729,25.4662,256200.0
2014-11-07 11:00:00,32.76,32.76,32.74,32.76,237400.0,25.474,25.474,25.4584,25.474,237400.0
2014-11-07 11:30:00,32.76,32.92,32.74,32.91,181400.0,25.474,25.5984,25.4584,25.5906,181400.0
2014-11-07 12:00:00,32.91,33.01,32.88,32.98,81200.0,25.5906,25.6684,25.5673,25.6451,81200.0
2014-11-07 12:30:00,32.98,33.0,32.97,32.99,47800.0,25.6451,25.6606,25.6373,25.6528,47800.0
2014-11-07 13:00:00,32.99,33.0,32.96,32.96,58000.0,25.6528,25.6606,25.6295,25.6295,58000.0
2014-11-07 13:30:00,32.97,33.02,32.95,33.02,86400.0,25.6373,25.6762,25.6217,25.6762,86400.0
2014-11-07 14:00:00,33.02,33.13,33.02,33.05,120400.0,25.6762,25.7617,25.6762,25.6995,120400.0
2014-11-07 14:30:00,33.05,33.05,32.99,33.0,187000.0,25.6995,25.6995,25.6528,25.6606,187000.0
2014-11-07 15:00:00,33.01,33.02,32.91,32.94,187000.0,25.6684,25.6762,25.5906,25.614,187000.0
2014-11-07 15:30:00,32.92,32.95,32.91,32.95,324200.0,25.5984,25.6217,25.5906,25.6217,324200.0
2014-11-10 09:30:00,32.96,33.29,32.9,33.29,175600.0,25.6295,25.8861,25.5829,25.8861,175600.0
2014-11-10 10:00:00,33.27,33.44,33.24,33.3,84200.0,25.8706,26.0028,25.8472,25.8939,84200.0
2014-11-10 10:30:00,33.31,33.31,33.24,33.26,208400.0,25.9017,25.9017,25.8472,25.8628,208400.0
2014-11-10 11:00:00,33.26,33.27,33.24,33.26,220000.0,25.8628,25.8706,25.8472,25.8628,220000.0
2014-11-10 11:30:00,33.26,33.27,33.24,33.25,366800.0,25.8628,25.8706,25.8472,25.855,366800.0
2014-11-10 12:00:00,33.25,33.26,33.17,33.22,101400.0,25.855,25.8628,25.7928,25.8317,101400.0
2014-11-10 12:30:00,33.23,33.25,33.22,33.25,47800.0,25.8395,25.855,25.8317,25.855,47800.0
2014-11-10 13:00:00,33.25,33.39,33.24,33.37,205600.0,25.855,25.9639,25.8472,25.9483,205600.0
2014-11-10 13:30:00,33.37,33.42,33.34,33.39,59000.0,25.9483,25.9872,25.925,25.9639,59000.0
2014-11-10 14:00:00,33.4,33.48,33.38,33.46,67400.0,25.9717,26.0339,25.9561,26.0183,67400.0
2014-11-10 14:30:00,33.46,33.46,33.38,33.42,90600.0,26.0183,26.0183,25.9561,25.9872,90600.0
2014-11-10 15:00:00,33.42,33.42,33.33,33.34,104000.0,25.9872,25.9872,25.9172,25.925,104000.0
2014-11-10 15:30:00,33.35,33.37,33.29,33.34,358200.0,25.9328,25.9483,25.8861,25.925,358200.0
2014-11-11 09:30:00,33.39,33.72,33.39,33.7,134800.0,25.9639,26.2205,25.9639,26.2049,134800.0
2014-11-11 10:00:00,33.71,33.88,33.68,33.79,149600.0,26.2127,26.3449,26.1894,26.2749,149600.0
2014-11-11 10:30:00,33.79,33.8,33.72,33.72,51600.0,26.2749,26.2827,26.2205,26.2205,51600.0
2014-11-11 11:00:00,33.72,33.81,33.71,33.8,87000.0,26.2205,26.2905,26.2127,26.2827,87000.0
2014-11-11 11:30:00,33.8,33.82,33.7,33.81,65600.0,26.2827,26.2982,26.2049,26.2905,65600.0
2014-11-11 12:00:00,33.82,33.87,33.81,33.86,90800.0,26.2982,26.3371,26.2905,26.3293,90800.0
2014-11-11 12:30:00,33.87,33.87,33.77,33.77,36600.0,26.3371,26.3371,26.2594,26.2594,36600.0
2014-11-11 13:00:00,33.78,33.79,33.7,33.73,55400.0,26.2671,26.2749,26.2049,26.2283,55400.0
2014-11-11 13:30:00,33.73,33.74,33.66,33.73,58000.0,26.2283,26.236,26.1738,26.2283,58000.0
2014-11-11 14:00:00,33.72,33.73,33.6,33.63,60000.0,26.2205,26.2283,26.1272,26.1505,60000.0
2014-11-11 14:30:00,33.63,33.72,33.6,33.71,303000.0,26.1505,26.2205,26.1272,26.2127,303000.0
2014-11-11 15:00:00,33.71,33.71,33.64,33.64,135800.0,26.2127,26.2127,26.1583,26.1583,135800.0
2014-11-11 15:30:00,33.64,33.67,33.62,33.65,257800.0,26.1583,26.1816,26.1427,26.1661,257800.0
2014-11-12 09:30:00,33.52,33.93,33.52,33.83,152800.0,26.065,26.3838,26.065,26.306,152800.0
2014-11-12 10:00:00,33.83,34.05,33.83,34.05,191600.0,26.306,26.4771,26.306,26.4771,191600.0
2014-11-12 10:30:00,34.05,34.09,34.01,34.03,192000.0,26.4771,26.5082,26.446,26.4615,192000.0
2014-11-12 11:00:00,34.02,34.27,34.02,34.22,219200.0,26.4538,26.6482,26.4538,26.6093,219200.0
2014-11-12 11:30:00,34.22,34.3,34.13,34.13,115800.0,26.6093,26.6715,26.5393,26.5393,115800.0
2014-11-12 12:00:00,34.13,34.31,34.11,34.29,69600.0,26.5393,26.6793,26.5237,26.6637,69600.0
2014-11-12 12:30:00,34.29,34.45,34.27,34.44,144800.0,26.6637,26.7881,26.6482,26.7804,144800.0
2014-11-12 13:00:00,34.44,34.63,34.35,34.63,200800.0,26.7804,26.9281,26.7104,26.9281,200800.0
2014-11-12 13:30:00,34.63,34.64,34.43,34.44,373000.0,26.9281,26.9359,26.7726,26.7804,373000.0
2014-11-12 14:00:00,34.44,34.51,34.4,34.42,191000.0,26.7804,26.8348,26.7492,26.7648,191000.0
2014-11-12 14:30:00,34.42,34.43,34.38,34.39,125400.0,26.7648,26.7726,26.7337,26.7415,125400.0
2014-11-12 15:00:00,34.4,34.44,34.35,34.44,158600.0,26.7492,26.7804,26.7104,26.7804,158600.0
2014-11-12 15:30:00,34.44,34.46,34.34,34.38,511400.0,26.7804,26.7959,26.7026,26.7337,511400.0
2014-11-13 09:30:00,34.47,34.69,34.3,34.31,62000.0,26.8037,26.9748,26.6715,26.6793,62000.0
2014-11-13 10:00:00,34.31,34.55,34.28,34.49,78200.0,26.6793,26.8659,26.6559,26.8192,78200.0
2014-11-13 10:30:00,34.49,34.5,34.3,34.33,95200.0,26.8192,26.827,26.6715,26.6948,95200.0
2014-11-13 11:00:00,34.32,34.33,34.08,34.09,106000.0,26.687,26.6948,26.5004,26.5082,106000.0
2014-11-13 11:30:00,34.1,34.17,33.95,34.16,270200.0,26.516,26.5704,26.3993,26.5626,270200.0
2014-11-13 12:00:00,34.15,34.31,34.15,34.27,47200.0,26.5549,26.6793,26.5549,26.6482,47200.0
2014-11-13 12:30:00,34.27,34.3,34.22,34.26,32200.0,26.6482,26.6715,26.6093,26.6404,32200.0
2014-11-13 13:00:00,34.26,34.27,34.11,34.18,29000.0,26.6404,26.6482,26.5237,26.5782,29000.0
2014-11-13 13:30:00,34.17,34.2,34.1,34.2,30400.0,26.5704,26.5937,26.516,26.5937,30400.0
2014-11-13 14:00:00,34.2,34.2,34.1,34.13,93000.0,26.5937,26.5937,26.516,26.5393,93000.0
2014-11-13 14:30:00,34.13,34.15,34.08,34.11,94400.0,26.5393,26.5549,26.5004,26.5237,94400.0
2014-11-13 15:00:00,34.12,34.16,34.1,34.1,103800.0,26.5315,26.5626,26.516,26.516,103800.0
2014-11-13 15:30:00,34.1,34.26,34.09,34.2,475800.0,26.516,26.6404,26.5082,26.5937,475800.0
2014-11-14 09:30:00,34.34,34.83,34.25,34.74,375400.0,26.7026,27.0836,26.6326,27.0136,375400.0
2014-11-14 10:00:00,34.75,35.1,34.73,35.06,440400.0,27.0214,27.2936,27.0059,27.2625,440400.0
2014-11-14 10:30:00,35.06,35.06,34.84,34.91,235600.0,27.2625,27.2625,27.0914,27.1458,235600.0
2014-11-14 11:00:00,34.92,34.99,34.85,34.85,192800.0,27.1536,27.208,27.0992,27.0992,192800.0
2014-11-14 11:30:00,34.85,34.94,34.81,34.83,174200.0,27.0992,27.1692,27.0681,27.0836,174200.0
2014-11-14 12:00:00,34.83,34.91,34.81,34.88,81600.0,27.0836,27.1458,27.0681,27.1225,81600.0
2014-11-14 12:30:00,34.88,34.9,34.8,34.84,56600.0,27.1225,27.138,27.0603,27.0914,56600.0
2014-11-14 13:00:00,34.84,34.84,34.75,34.79,73800.0,27.0914,27.0914,27.0214,27.0525,73800.0
2014-11-14 13:30:00,34.79,35.04,34.79,34.97,208200.0,27.0525,27.2469,27.0525,27.1925,208200.0
2014-11-14 14:00:00,34.97,34.97,34.88,34.93,101000.0,27.1925,27.1925,27.1225,27.1614,101000.0
2014-11-14 14:30:00,34.93,34.99,34.93,34.95,81400.0,27.1614,27.208,27.1614,27.1769,81400.0
2014-11-14 15:00:00,34.95,34.96,34.91,34.93,101000.0,27.1769,27.1847,27.1458,27.1614,101000.0
2014-11-14 15:30:00,34.93,34.98,34.85,34.89,383800.0,27.1614,27.2003,27.0992,27.1303,383800.0
2014-11-17 09:30:00,34.81,34.96,34.52,34.52,192800.0,27.0681,27.1847,26.8426,26.8426,192800.0
2014-11-17 10:00:00,34.54,34.72,34.53,34.71,136400.0,26.8581,26.9981,26.8503,26.9903,136400.0
2014-11-17 10:30:00,34.71,34.81,34.6,34.79,126600.0,26.9903,27.0681,26.9048,27.0525,126600.0
2014-11-17 11:00:00,34.79,34.8,34.7,34.72,67400.0,27.0525,27.0603,26.9825,26.9981,67400.0
2014-11-17 11:30:00,34.72,34.76,34.69,34.69,82400.0,26.9981,27.0292,26.9748,26.9748,82400.0
2014-11-17 12:00:00,34.69,34.79,34.69,34.77,46600.0,26.9748,27.0525,26.9748,27.037,46600.0
2014-11-17 12:30:00,34.77,34.87,34.77,34.83,191200.0,27.037,27.1147,27.037,27.0836,191200.0
2014-11-17 13:00:00,34.82,34.85,34.77,34.78,41000.0,27.0758,27.0992,27.037,27.0447,41000.0
2014-11-17 13:30:00,34.79,34.81,34.75,34.78,192800.0,27.0525,27.0681,27.0214,27.0447,192800.0
2014-11-17 14:00:00,34.79,34.83,34.78,34.81,144000.0,27.0525,27.0836,27.0447,27.0681,144000.0
2014-11-17 14:30:00,34.81,34.83,34.77,34.83,72800.0,27.0681,27.0836,27.037,27.0836,72800.0
2014-11-17 15:00:00,34.83,34.84,34.78,34.8,116200.0,27.0836,27.0914,27.0447,27.0603,116200.0
2014-11-17 15:30:00,34.8,34.85,34.79,34.79,359600.0,27.0603,27.0992,27.0525,27.0525,359600.0
2014-11-18 09:30:00,34.72,35.0,34.72,34.85,159200.0,26.9981,27.2158,26.9981,27.0992,159200.0
2014-11-18 10:00:00,34.85,34.91,34.75,34.81,108000.0,27.0992,27.1458,27.0214,27.0681,108000.0
2014-11-18 10:30:00,34.81,34.82,34.72,34.75,110600.0,27.0681,27.0758,26.9981,27.0214,110600.0
2014-11-18 11:00:00,34.75,34.8,34.71,34.79,78800.0,27.0214,27.0603,26.9903,27.0525,78800.0
2014-11-18 11:30:00,34.79,34.79,34.73,34.77,90600.0,27.0525,27.0525,27.0059,27.037,90600.0
2014-11-18 12:00:00,34.76,34.76,34.71,34.76,95600.0,27.0292,27.0292,26.9903,27.0292,95600.0
2014-11-18 12:30:00,34.76,34.87,34.76,34.85,80400.0,27.0292,27.1147,27.0292,27.0992,80400.0
2014-11-18 13:00:00,34.85,34.93,34.82,34.93,110400.0,27.0992,27.1614,27.0758,27.1614,110400.0
2014-11-18 13:30:00,34.93,34.93,34.88,34.88,105400.0,27.1614,27.1614,27.1225,27.1225,105400.0
2014-11-18 14:00:00,34.88,34.93,34.87,34.88,115000.0,27.1225,27.1614,27.1147,27.1225,115000.0
2014-11-18 14:30:00,34.88,34.91,34.87,34.88,108000.0,27.1225,27.1458,27.1147,27.1225,108000.0
2014-11-18 15:00:00,34.88,34.88,34.82,34.84,166400.0,27.1225,27.1225,27.0758,27.0914,166400.0
2014-11-18 15:30:00,34.84,34.87,34.75,34.81,337800.0,27.0914,27.1147,27.0214,27.0681,337800.0
2014-11-19 09:30:00,34.82,34.93,34.59,34.6,248400.0,27.0758,27.1614,26.897,26.9048,248400.0
2014-11-19 10:00:00,34.6,34.65,34.53,34.55,278200.0,26.9048,26.9436,26.8503,26.8659,278200.0
2014-11-19 10:30:00,34.54,34.63,34.41,34.43,180600.0,26.8581,26.9281,26.757,26.7726,180600.0
2014-11-19 11:00:00,34.43,34.5,34.36,34.49,118200.0,26.7726,26.827,26.7181,26.8192,118200.0
2014-11-19 11:30:00,34.49,34.76,34.48,34.67,123600.0,26.8192,27.0292,26.8115,26.9592,123600.0
2014-11-19 12:00:00,34.67,34.69,34.6,34.62,204600.0,26.9592,26.9748,26.9048,26.9203,204600.0
2014-11-19 12:30:00,34.61,34.72,34.61,34.64,192200.0,26.9125,26.9981,26.9125,26.9359,192200.0
2014-11-19 13:00:00,34.64,34.68,34.58,34.58,236400.0,26.9359,26.967,26.8892,26.8892,236400.0
2014-11-19 13:30:00,34.58,34.68,34.52,34.63,228000.0,26.8892,26.967,26.8426,26.9281,228000.0
2014-11-19 14:00:00,34.64,34.66,34.5,34.5,260600.0,26.9359,26.9514,26.827,26.827,260600.0
2014-11-19 14:30:00,34.51,34.6,34.37,34.43,466800.0,26.8348,26.9048,26.7259,26.7726,466800.0
2014-11-19 15:00:00,34.42,34.62,34.42,34.48,512600.0,26.7648,26.9203,26.7648,26.8115,512600.0
2014-11-19 15:30:00,34.48,34.73,34.35,34.7,1604800.0,26.8115,27.0059,26.7104,26.9825,1604800.0
2014-11-20 09:30:00,37.0,38.04,36.84,37.94,2231600.0,28.771,29.5797,28.6466,29.5019,2231600.0
2014-11-20 10:00:00,37.93,38.18,37.76,37.89,994000.0,29.4942,29.6886,29.362,29.4631,994000.0
2014-11-20 10:30:00,37.9,38.16,37.75,38.04,876400.0,29.4708,29.673,29.3542,29.5797,876400.0
2014-11-20 11:00:00,38.04,38.2,37.94,37.95,650400.0,29.5797,29.7041,29.5019,29.5097,650400.0
2014-11-20 11:30:00,37.97,38.27,37.94,38.12,661200.0,29.5253,29.7585,29.5019,29.6419,661200.0
2014-11-20 12:00:00,38.12,38.18,37.85,38.04,353400.0,29.6419,29.6886,29.4319,29.5797,353400.0
2014-11-20 12:30:00,38.05,38.27,38.02,38.03,270400.0,29.5875,29.7585,29.5641,29.5719,270400.0
2014-11-20 13:00:00,38.03,38.07,37.94,37.99,315800.0,29.5719,29.603,29.5019,29.5408,315800.0
2014-11-20 13:30:00,37.99,38.0,37.83,37.83,307200.0,29.5408,29.5486,29.4164,29.4164,307200.0
2014-11-20 14:00:00,37.84,37.92,37.77,37.8,392600.0,29.4242,29.4864,29.3697,29.3931,392600.0
2014-11-20 14:30:00,37.8,37.87,37.62,37.77,501000.0,29.3931,29.4475,29.2531,29.3697,501000.0
2014-11-20 15:00:00,37.76,37.8,37.5,37.6,546200.0,29.362,29.3931,29.1598,29.2376,546200.0
2014-11-20 15:30:00,37.6,37.85,37.53,37.61,1233800.0,29.2376,29.4319,29.1831,29.2453,1233800.0
2014-11-21 09:30:00,38.15,38.32,37.63,37.65,319800.0,29.6652,29.7974,29.2609,29.2764,319800.0
2014-11-21 10:00:00,37.66,37.66,37.52,37.52,225400.0,29.2842,29.2842,29.1753,29.1753,225400.0
2014-11-21 10:30:00,37.52,37.53,37.31,37.34,348400.0,29.1753,29.1831,29.012,29.0354,348400.0
2014-11-21 11:00:00,37.34,37.5,37.21,37.49,295000.0,29.0354,29.1598,28.9343,29.152,295000.0
2014-11-21 11:30:00,37.49,37.49,37.24,37.36,233200.0,29.152,29.152,28.9576,29.0509,233200.0
2014-11-21 12:00:00,37.35,37.41,37.13,37.13,216400.0,29.0432,29.0898,28.8721,28.8721,216400.0
2014-11-21 12:30:00,37.13,37.24,37.06,37.19,325000.0,28.8721,28.9576,28.8177,28.9187,325000.0
2014-11-21 13:00:00,37.2,37.23,37.13,37.13,184400.0,28.9265,28.9498,28.8721,28.8721,184400.0
2014-11-21 13:30:00,37.13,37.21,37.13,37.2,169600.0,28.8721,28.9343,28.8721,28.9265,169600.0
2014-11-21 14:00:00,37.2,37.23,37.13,37.16,221600.0,28.9265,28.9498,28.8721,28.8954,221600.0
2014-11-21 14:30:00,37.16,37.16,36.94,36.98,430200.0,28.8954,28.8954,28.7243,28.7554,430200.0
2014-11-21 15:00:00,36.97,37.18,36.91,37.09,561400.0,28.7477,28.911,28.701,28.841,561400.0
2014-11-21 15:30:00,37.1,37.14,36.96,36.98,836400.0,28.8488,28.8799,28.7399,28.7554,836400.0
2014-11-24 09:30:00,37.02,37.43,37.0,37.23,194000.0,28.7865,29.1054,28.771,28.9498,194000.0
2014-11-24 10:00:00,37.21,37.35,37.16,37.17,91000.0,28.9343,29.0432,28.8954,28.9032,91000.0
2014-11-24 10:30:00,37.19,37.24,37.11,37.21,168000.0,28.9187,28.9576,28.8565,28.9343,168000.0
2014-11-24 11:00:00,37.21,37.21,37.12,37.14,74000.0,28.9343,28.9343,28.8643,28.8799,74000.0
2014-11-24 11:30:00,37.15,37.21,37.13,37.18,110000.0,28.8876,28.9343,28.8721,28.911,110000.0
2014-11-24 12:00:00,37.17,37.19,37.13,37.17,94600.0,28.9032,28.9187,28.8721,28.9032,94600.0
2014-11-24 12:30:00,37.17,37.17,37.11,37.13,76200.0,28.9032,28.9032,28.8565,28.8721,76200.0
2014-11-24 13:00:00,37.14,37.16,37.1,37.13,88000.0,28.8799,28.8954,28.8488,28.8721,88000.0
2014-11-24 13:30:00,37.13,37.16,37.09,37.13,75200.0,28.8721,28.8954,28.841,28.8721,75200.0
2014-11-24 14:00:00,37.13,37.35,37.13,37.34,121800.0,28.8721,29.0432,28.8721,29.0354,121800.0
2014-11-24 14:30:00,37.34,37.42,37.29,37.39,196600.0,29.0354,29.0976,28.9965,29.0743,196600.0
2014-11-24 15:00:00,37.39,37.46,37.35,37.38,184400.0,29.0743,29.1287,29.0432,29.0665,184400.0
2014-11-24 15:30:00,37.38,37.49,37.37,37.47,446000.0,29.0665,29.152,29.0587,29.1365,446000.0
2014-11-25 09:30:00,37.5,37.6,37.27,37.28,81200.0,29.1598,29.2376,28.9809,28.9887,81200.0
2014-11-25 10:00:00,37.25,37.27,37.07,37.19,100000.0,28.9654,28.9809,28.8254,28.9187,100000.0
2014-11-25 10:30:00,37.19,37.24,37.1,37.12,66000.0,28.9187,28.9576,28.8488,28.8643,66000.0
2014-11-25 11:00:00,37.12,37.13,37.01,37.04,127400.0,28.8643,28.8721,28.7788,28.8021,127400.0
2014-11-25 11:30:00,37.01,37.15,37.01,37.1,70000.0,28.7788,28.8876,28.7788,28.8488,70000.0
2014-11-25 12:00:00,37.1,37.13,37.08,37.11,59800.0,28.8488,28.8721,28.8332,28.8565,59800.0
2014-11-25 12:30:00,37.12,37.16,37.09,37.13,70200.0,28.8643,28.8954,28.841,28.8721,70200.0
2014-11-25 13:00:00,37.13,37.14,37.09,37.1,50000.0,28.8721,28.8799,28.841,28.8488,50000.0
2014-11-25 13:30:00,37.09,37.18,37.09,37.18,82800.0,28.841,28.911,28.841,28.911,82800.0
2014-11-25 14:00:00,37.18,37.26,37.17,37.26,73600.0,28.911,28.9732,28.9032,28.9732,73600.0
2014-11-25 14:30:00,37.26,37.27,37.17,37.19,53600.0,28.9732,28.9809,28.9032,28.9187,53600.0
2014-11-25 15:00:00,37.19,37.22,37.16,37.16,107400.0,28.9187,28.9421,28.8954,28.8954,107400.0
2014-11-25 15:30:00,37.16,37.19,37.1,37.13,395800.0,28.8954,28.9187,28.8488,28.8721,395800.0
2014-11-26 09:30:00,37.23,37.52,37.07,37.52,86200.0,28.9498,29.1753,28.8254,29.1753,86200.0
2014-11-26 10:00:00,37.49,37.49,37.35,37.47,75200.0,29.152,29.152,29.0432,29.1365,75200.0
2014-11-26 10:30:00,37.46,37.46,37.22,37.22,87200.0,29.1287,29.1287,28.9421,28.9421,87200.0
2014-11-26 11:00:00,37.22,37.24,37.18,37.2,100400.0,28.9421,28.9576,28.911,28.9265,100400.0
2014-11-26 11:30:00,37.2,37.26,37.17,37.26,45400.0,28.9265,28.9732,28.9032,28.9732,45400.0
2014-11-26 12:00:00,37.26,37.28,37.12,37.13,35800.0,28.9732,28.9887,28.8643,28.8721,35800.0
2014-11-26 12:30:00,37.13,37.15,37.09,37.14,49000.0,28.8721,28.8876,28.841,28.8799,49000.0
2014-11-26 13:00:00,37.14,37.21,37.13,37.19,41800.0,28.8799,28.9343,28.8721,28.9187,41800.0
2014-11-26 13:30:00,37.19,37.24,37.18,37.21,41200.0,28.9187,28.9576,28.911,28.9343,41200.0
2014-11-26 14:00:00,37.21,37.21,37.16,37.18,42400.0,28.9343,28.9343,28.8954,28.911,42400.0
2014-11-26 14:30:00,37.18,37.23,37.16,37.18,44400.0,28.911,28.9498,28.8954,28.911,44400.0
2014-11-26 15:00:00,37.19,37.2,37.09,37.09,97000.0,28.9187,28.9265,28.841,28.841,97000.0
2014-11-26 15:30:00,37.1,37.14,37.06,37.13,236000.0,28.8488,28.8799,28.8177,28.8721,236000.0
2014-11-28 09:30:00,37.13,37.63,37.13,37.63,93000.0,28.8721,29.2609,28.8721,29.2609,93000.0
2014-11-28 10:00:00,37.63,37.63,37.52,37.56,59800.0,29.2609,29.2609,29.1753,29.2064,59800.0
2014-11-28 10:30:00,37.56,37.6,37.5,37.56,43400.0,29.2064,29.2376,29.1598,29.2064,43400.0
2014-11-28 11:00:00,37.56,37.63,37.51,37.54,64800.0,29.2064,29.2609,29.1676,29.1909,64800.0
2014-11-28 11:30:00,37.56,37.59,37.51,37.56,75600.0,29.2064,29.2298,29.1676,29.2064,75600.0
2014-11-28 12:00:00,37.56,37.56,37.44,37.45,57600.0,29.2064,29.2064,29.1131,29.1209,57600.0
2014-11-28 12:30:00,37.44,37.44,37.24,37.29,181800.0,29.1131,29.1131,28.9576,28.9965,181800.0
2014-12-01 09:30:00,37.24,37.24,36.51,36.61,130800.0,28.9576,28.9576,28.39,28.4677,130800.0
2014-12-01 10:00:00,36.6,36.72,36.55,36.66,120800.0,28.46,28.5533,28.4211,28.5066,120800.0
2014-12-01 10:30:00,36.67,36.67,36.43,36.48,85400.0,28.5144,28.5144,28.3278,28.3666,85400.0
2014-12-01 11:00:00,36.48,36.74,36.48,36.71,81800.0,28.3666,28.5688,28.3666,28.5455,81800.0
2014-12-01 11:30:00,36.72,36.74,36.56,36.66,56600.0,28.5533,28.5688,28.4289,28.5066,56600.0
2014-12-01 12:00:00,36.66,36.76,36.66,36.68,145800.0,28.5066,28.5844,28.5066,28.5222,145800.0
2014-12-01 12:30:00,36.68,36.81,36.68,36.81,118800.0,28.5222,28.6233,28.5222,28.6233,118800.0
2014-12-01 13:00:00,36.82,36.85,36.76,36.78,33600.0,28.631,28.6544,28.5844,28.5999,33600.0
2014-12-01 13:30:00,36.79,36.87,36.75,36.75,47000.0,28.6077,28.6699,28.5766,28.5766,47000.0
2014-12-01 14:00:00,36.75,36.77,36.63,36.69,36000.0,28.5766,28.5921,28.4833,28.5299,36000.0
2014-12-01 14:30:00,36.68,36.73,36.66,36.67,43400.0,28.5222,28.561,28.5066,28.5144,43400.0
2014-12-01 15:00:00,36.67,36.71,36.61,36.61,87000.0,28.5144,28.5455,28.4677,28.4677,87000.0
2014-12-01 15:30:00,36.61,36.62,36.52,36.53,213000.0,28.4677,28.4755,28.3977,28.4055,213000.0
2014-12-02 09:30:00,36.63,36.8,36.58,36.75,81400.0,28.4833,28.6155,28.4444,28.5766,81400.0
2014-12-02 10:00:00,36.76,36.77,36.58,36.66,36200.0,28.5844,28.5921,28.4444,28.5066,36200.0
2014-12-02 10:30:00,36.65,36.65,36.42,36.45,106400.0,28.4988,28.4988,28.32,28.3433,106400.0
2014-12-02 11:00:00,36.46,36.54,36.43,36.43,67600.0,28.3511,28.4133,28.3278,28.3278,67600.0
2014-12-02 11:30:00,36.44,36.46,36.4,36.44,51600.0,28.3355,28.3511,28.3044,28.3355,51600.0
2014-12-02 12:00:00,36.44,36.44,36.29,36.29,51400.0,28.3355,28.3355,28.2189,28.2189,51400.0
2014-12-02 12:30:00,36.29,36.32,36.26,36.29,32200.0,28.2189,28.2422,28.1956,28.2189,32200.0
2014-12-02 13:00:00,36.27,36.4,36.27,36.39,47800.0,28.2034,28.3044,28.2034,28.2967,47800.0
2014-12-02 13:30:00,36.39,36.44,36.37,36.43,25600.0,28.2967,28.3355,28.2811,28.3278,25600.0
2014-12-02 14:00:00,36.43,36.49,36.42,36.46,24200.0,28.3278,28.3744,28.32,28.3511,24200.0
2014-12-02 14:30:00,36.46,36.57,36.43,36.55,41800.0,28.3511,28.4366,28.3278,28.4211,41800.0
2014-12-02 15:00:00,36.55,36.6,36.49,36.52,105200.0,28.4211,28.46,28.3744,28.3977,105200.0
2014-12-02 15:30:00,36.52,36.53,36.47,36.52,189200.0,28.3977,28.4055,28.3589,28.3977,189200.0
2014-12-03 09:30:00,36.49,36.81,36.37,36.6,29800.0,28.3744,28.6233,28.2811,28.46,29800.0
2014-12-03 10:00:00,36.55,36.77,36.45,36.71,55000.0,28.4211,28.5921,28.3433,28.5455,55000.0
2014-12-03 10:30:00,36.71,36.73,36.61,36.66,24200.0,28.5455,28.561,28.4677,28.5066,24200.0
2014-12-03 11:00:00,36.68,36.74,36.6,36.67,42400.0,28.5222,28.5688,28.46,28.5144,42400.0
2014-12-03 11:30:00,36.69,36.72,36.64,36.7,17600.0,28.5299,28.5533,28.4911,28.5377,17600.0
2014-12-03 12:00:00,36.7,36.7,36.56,36.56,32000.0,28.5377,28.5377,28.4289,28.4289,32000.0
2014-12-03 12:30:00,36.55,36.57,36.45,36.48,43000.0,28.4211,28.4366,28.3433,28.3666,43000.0
2014-12-03 13:00:00,36.49,36.51,36.46,36.48,24600.0,28.3744,28.39,28.3511,28.3666,24600.0
2014-12-03 13:30:00,36.48,36.49,36.43,36.48,42000.0,28.3666,28.3744,28.3278,28.3666,42000.0
2014-12-03 14:00:00,36.48,36.52,36.46,36.52,76200.0,28.3666,28.3977,28.3511,28.3977,76200.0
2014-12-03 14:30:00,36.52,36.56,36.5,36.52,51800.0,28.3977,28.4289,28.3822,28.3977,51800.0
2014-12-03 15:00:00,36.52,36.61,36.52,36.6,43000.0,28.3977,28.4677,28.3977,28.46,43000.0
2014-12-03 15:30:00,36.6,36.64,36.47,36.48,231600.0,28.46,28.4911,28.3589,28.3666,231600.0
2014-12-04 09:30:00,36.4,36.44,36.21,36.21,73800.0,28.3044,28.3355,28.1567,28.1567,73800.0
2014-12-04 10:00:00,36.21,36.31,36.09,36.3,41000.0,28.1567,28.2345,28.0634,28.2267,41000.0
2014-12-04 10:30:00,36.29,36.36,36.2,36.35,30600.0,28.2189,28.2733,28.1489,28.2656,30600.0
2014-12-04 11:00:00,36.35,36.38,36.31,36.32,23600.0,28.2656,28.2889,28.2345,28.2422,23600.0
2014-12-04 11:30:00,36.3,36.4,36.27,36.4,20000.0,28.2267,28.3044,28.2034,28.3044,20000.0
2014-12-04 12:00:00,36.38,36.45,36.38,36.41,14600.0,28.2889,28.3433,28.2889,28.3122,14600.0
2014-12-04 12:30:00,36.42,36.47,36.38,36.38,19400.0,28.32,28.3589,28.2889,28.2889,19400.0
2014-12-04 13:00:00,36.4,36.4,36.35,36.36,12400.0,28.3044,28.3044,28.2656,28.2733,12400.0
2014-12-04 13:30:00,36.35,36.4,36.35,36.4,21600.0,28.2656,28.3044,28.2656,28.3044,21600.0
2014-12-04 14:00:00,36.4,36.47,36.4,36.42,32000.0,28.3044,28.3589,28.3044,28.32,32000.0
2014-12-04 14:30:00,36.42,36.42,36.26,36.31,32200.0,28.32,28.32,28.1956,28.2345,32200.0
2014-12-04 15:00:00,36.32,36.36,36.21,36.22,55800.0,28.2422,28.2733,28.1567,28.1645,55800.0
2014-12-04 15:30:00,36.21,36.27,36.17,36.26,232400.0,28.1567,28.2034,28.1256,28.1956,232400.0
2014-12-05 09:30:00,36.41,36.52,36.32,36.38,153400.0,28.3122,28.3977,28.2422,28.2889,153400.0
2014-12-05 10:00:00,36.38,36.44,36.31,36.36,99800.0,28.2889,28.3355,28.2345,28.2733,99800.0
2014-12-05 10:30:00,36.37,36.38,36.22,36.26,67200.0,28.2811,28.2889,28.1645,28.1956,67200.0
2014-12-05 11:00:00,36.29,36.38,36.28,36.38,84600.0,28.2189,28.2889,28.2111,28.2889,84600.0
2014-12-05 11:30:00,36.38,36.4,36.31,36.32,53000.0,28.2889,28.3044,28.2345,28.2422,53000.0
2014-12-05 12:00:00,36.32,36.33,36.24,36.29,79800.0,28.2422,28.25,28.18,28.2189,79800.0
2014-12-05 12:30:00,36.28,36.31,36.27,36.29,23200.0,28.2111,28.2345,28.2034,28.2189,23200.0
2014-12-05 13:00:00,36.29,36.3,36.23,36.26,57600.0,28.2189,28.2267,28.1722,28.1956,57600.0
2014-12-05 13:30:00,36.26,36.27,36.23,36.26,63000.0,28.1956,28.2034,28.1722,28.1956,63000.0
2014-12-05 14:00:00,36.24,36.27,36.23,36.24,41800.0,28.18,28.2034,28.1722,28.18,41800.0
2014-12-05 14:30:00,36.24,36.24,36.17,36.17,46000.0,28.18,28.18,28.1256,28.1256,46000.0
2014-12-05 15:00:00,36.17,36.23,36.15,36.21,59800.0,28.1256,28.1722,28.11,28.1567,59800.0
2014-12-05 15:30:00,36.21,36.21,36.1,36.2,261400.0,28.1567,28.1567,28.0712,28.1489,261400.0
2014-12-08 09:30:00,36.15,36.33,36.07,36.33,81000.0,28.11,28.25,28.0478,28.25,81000.0
2014-12-08 10:00:00,36.32,36.38,36.28,36.38,51400.0,28.2422,28.2889,28.2111,28.2889,51400.0
2014-12-08 10:30:00,36.38,36.53,36.37,36.51,30800.0,28.2889,28.4055,28.2811,28.39,30800.0
2014-12-08 11:00:00,36.51,36.58,36.5,36.57,54800.0,28.39,28.4444,28.3822,28.4366,54800.0
2014-12-08 11:30:00,36.57,36.59,36.52,36.54,53400.0,28.4366,28.4522,28.3977,28.4133,53400.0
2014-12-08 12:00:00,36.54,36.57,36.35,36.4,122000.0,28.4133,28.4366,28.2656,28.3044,122000.0
2014-12-08 12:30:00,36.38,36.45,36.35,36.42,132800.0,28.2889,28.3433,28.2656,28.32,132800.0
2014-12-08 13:00:00,36.41,36.42,36.3,36.32,77400.0,28.3122,28.32,28.2267,28.2422,77400.0
2014-12-08 13:30:00,36.32,36.34,36.2,36.33,43000.0,28.2422,28.2578,28.1489,28.25,43000.0
2014-12-08 14:00:00,36.33,36.35,36.26,36.34,48800.0,28.25,28.2656,28.1956,28.2578,48800.0
2014-12-08 14:30:00,36.34,36.46,36.33,36.45,62400.0,28.2578,28.3511,28.25,28.3433,62400.0
2014-12-08 15:00:00,36.44,36.45,36.35,36.42,64200.0,28.3355,28.3433,28.2656,28.32,64200.0
2014-12-08 15:30:00,36.42,36.48,36.38,36.45,218600.0,28.32,28.3666,28.2889,28.3433,218600.0
2014-12-09 09:30:00,36.13,36.19,35.95,36.09,55200.0,28.0945,28.1411,27.9545,28.0634,55200.0
2014-12-09 10:00:00,36.1,36.19,36.05,36.05,320400.0,28.0712,28.1411,28.0323,28.0323,320400.0
2014-12-09 10:30:00,36.06,36.23,36.02,36.22,59800.0,28.0401,28.1722,28.009,28.1645,59800.0
2014-12-09 11:00:00,36.23,36.23,36.1,36.14,46800.0,28.1722,28.1722,28.0712,28.1023,46800.0
2014-12-09 11:30:00,36.15,36.24,36.14,36.2,21000.0,28.11,28.18,28.1023,28.1489,21000.0
2014-12-09 12:00:00,36.19,36.21,36.08,36.2,24000.0,28.1411,28.1567,28.0556,28.1489,24000.0
2014-12-09 12:30:00,36.2,36.33,36.2,36.33,28800.0,28.1489,28.25,28.1489,28.25,28800.0
2014-12-09 13:00:00,36.31,36.43,36.29,36.41,57000.0,28.2345,28.3278,28.2189,28.3122,57000.0
2014-12-09 13:30:00,36.42,36.51,36.41,36.48,122600.0,28.32,28.39,28.3122,28.3666,122600.0
2014-12-09 14:00:00,36.48,36.49,36.37,36.44,79400.0,28.3666,28.3744,28.2811,28.3355,79400.0
2014-12-09 14:30:00,36.44,36.44,36.27,36.27,67600.0,28.3355,28.3355,28.2034,28.2034,67600.0
2014-12-09 15:00:00,36.27,36.32,36.24,36.24,79800.0,28.2034,28.2422,28.18,28.18,79800.0
2014-12-09 15:30:00,36.23,36.34,36.23,36.32,172800.0,28.1722,28.2578,28.1722,28.2422,172800.0
2014-12-10 09:30:00,36.35,36.59,36.29,36.32,68000.0,28.2656,28.4522,28.2189,28.2422,68000.0
2014-12-10 10:00:00,36.32,36.38,36.21,36.29,65400.0,28.2422,28.2889,28.1567,28.2189,65400.0
2014-12-10 10:30:00,36.27,36.29,36.15,36.29,59400.0,28.2034,28.2189,28.11,28.2189,59400.0
2014-12-10 11:00:00,36.31,36.31,36.12,36.15,35800.0,28.2345,28.2345,28.0867,28.11,35800.0
2014-12-10 11:30:00,36.13,36.19,36.09,36.18,27600.0,28.0945,28.1411,28.0634,28.1334,27600.0
2014-12-10 12:00:00,36.17,36.34,36.17,36.3,69400.0,28.1256,28.2578,28.1256,28.2267,69400.0
2014-12-10 12:30:00,36.3,36.33,36.27,36.3,47200.0,28.2267,28.25,28.2034,28.2267,47200.0
2014-12-10 13:00:00,36.31,36.34,36.29,36.32,62400.0,28.2345,28.2578,28.2189,28.2422,62400.0
2014-12-10 13:30:00,36.32,36.32,36.16,36.2,78600.0,28.2422,28.2422,28.1178,28.1489,78600.0
2014-12-10 14:00:00,36.2,36.2,36.11,36.14,86200.0,28.1489,28.1489,28.0789,28.1023,86200.0
2014-12-10 14:30:00,36.13,36.14,35.87,35.87,50200.0,28.0945,28.1023,27.8923,27.8923,50200.0
2014-12-10 15:00:00,35.86,36.12,35.83,36.1,85200.0,27.8845,28.0867,27.8612,28.0712,85200.0
2014-12-10 15:30:00,36.1,36.18,35.88,35.91,269200.0,28.0712,28.1334,27.9001,27.9234,269200.0
2014-12-11 09:30:00,36.26,37.04,36.26,36.89,373800.0,28.1956,28.8021,28.1956,28.6855,373800.0
2014-12-11 10:00:00,36.9,37.0,36.74,36.78,168600.0,28.6932,28.771,28.5688,28.5999,168600.0
2014-12-11 10:30:00,36.79,36.87,36.79,36.84,117600.0,28.6077,28.6699,28.6077,28.6466,117600.0
2014-12-11 11:00:00,36.84,36.85,36.68,36.7,129400.0,28.6466,28.6544,28.5222,28.5377,129400.0
2014-12-11 11:30:00,36.69,36.76,36.69,36.74,74200.0,28.5299,28.5844,28.5299,28.5688,74200.0
2014-12-11 12:00:00,36.74,36.76,36.68,36.74,70800.0,28.5688,28.5844,28.5222,28.5688,70800.0
2014-12-11 12:30:00,36.74,36.74,36.63,36.64,112600.0,28.5688,28.5688,28.4833,28.4911,112600.0
2014-12-11 13:00:00,36.63,36.65,36.51,36.51,76000.0,28.4833,28.4988,28.39,28.39,76000.0
2014-12-11 13:30:00,36.51,36.58,36.49,36.52,74600.0,28.39,28.4444,28.3744,28.3977,74600.0
2014-12-11 14:00:00,36.52,36.65,36.52,36.6,82400.0,28.3977,28.4988,28.3977,28.46,82400.0
2014-12-11 14:30:00,36.61,36.62,36.42,36.43,78200.0,28.4677,28.4755,28.32,28.3278,78200.0
2014-12-11 15:00:00,36.42,36.66,36.42,36.62,114200.0,28.32,28.5066,28.32,28.4755,114200.0
2014-12-11 15:30:00,36.62,36.67,36.31,36.35,494600.0,28.4755,28.5144,28.2345,28.2656,494600.0
2014-12-12 09:30:00,36.05,36.57,36.05,36.5,54000.0,28.0323,28.4366,28.0323,28.3822,54000.0
2014-12-12 10:00:00,36.51,36.59,36.3,36.37,102200.0,28.39,28.4522,28.2267,28.2811,102200.0
2014-12-12 10:30:00,36.37,36.38,36.16,36.18,59400.0,28.2811,28.2889,28.1178,28.1334,59400.0
2014-12-12 11:00:00,36.17,36.31,36.17,36.22,57800.0,28.1256,28.2345,28.1256,28.1645,57800.0
2014-12-12 11:30:00,36.22,36.41,36.22,36.34,34000.0,28.1645,28.3122,28.1645,28.2578,34000.0
2014-12-12 12:00:00,36.35,36.42,36.33,36.4,37600.0,28.2656,28.32,28.25,28.3044,37600.0
2014-12-12 12:30:00,36.41,36.44,36.26,36.26,65800.0,28.3122,28.3355,28.1956,28.1956,65800.0
2014-12-12 13:00:00,36.27,36.32,36.2,36.31,66400.0,28.2034,28.2422,28.1489,28.2345,66400.0
2014-12-12 13:30:00,36.33,36.33,36.21,36.26,60200.0,28.25,28.25,28.1567,28.1956,60200.0
2014-12-12 14:00:00,36.26,36.3,36.23,36.24,66000.0,28.1956,28.2267,28.1722,28.18,66000.0
2014-12-12 14:30:00,36.23,36.37,36.21,36.35,71600.0,28.1722,28.2811,28.1567,28.2656,71600.0
2014-12-12 15:00:00,36.35,36.4,36.28,36.33,69600.0,28.2656,28.3044,28.2111,28.25,69600.0
2014-12-12 15:30:00,36.33,36.33,36.02,36.08,186600.0,28.25,28.25,28.009,28.0556,186600.0
2014-12-15 09:30:00,36.23,36.35,36.03,36.31,77600.0,28.1722,28.2656,28.0167,28.2345,77600.0
2014-12-15 10:00:00,36.3,36.35,36.13,36.24,74200.0,28.2267,28.2656,28.0945,28.18,74200.0
2014-12-15 10:30:00,36.24,36.31,36.1,36.26,45800.0,28.18,28.2345,28.0712,28.1956,45800.0
2014-12-15 11:00:00,36.21,36.23,35.82,35.85,65600.0,28.1567,28.1722,27.8534,27.8768,65600.0
2014-12-15 11:30:00,35.84,36.02,35.81,35.81,33800.0,27.869,28.009,27.8457,27.8457,33800.0
2014-12-15 12:00:00,35.79,36.08,35.78,36.07,42600.0,27.8301,28.0556,27.8223,28.0478,42600.0
2014-12-15 12:30:00,36.1,36.23,36.01,36.22,38400.0,28.0712,28.1722,28.0012,28.1645,38400.0
2014-12-15 13:00:00,36.2,36.23,36.0,36.01,31600.0,28.1489,28.1722,27.9934,28.0012,31600.0
2014-12-15 13:30:00,36.02,36.13,35.96,36.09,42800.0,28.009,28.0945,27.9623,28.0634,42800.0
2014-12-15 14:00:00,36.1,36.29,36.07,36.21,56800.0,28.0712,28.2189,28.0478,28.1567,56800.0
2014-12-15 14:30:00,36.2,36.29,36.09,36.1,47600.0,28.1489,28.2189,28.0634,28.0712,47600.0
2014-12-15 15:00:00,36.11,36.28,36.11,36.19,53400.0,28.0789,28.2111,28.0789,28.1411,53400.0
2014-12-15 15:30:00,36.18,36.3,36.14,36.18,185600.0,28.1334,28.2267,28.1023,28.1334,185600.0
2014-12-16 09:30:00,36.2,36.28,35.83,35.88,191600.0,28.1489,28.2111,27.8612,27.9001,191600.0
2014-12-16 10:00:00,35.85,36.05,35.74,35.99,168400.0,27.8768,28.0323,27.7912,27.9856,168400.0
2014-12-16 10:30:00,35.97,35.97,35.75,35.93,137000.0,27.9701,27.9701,27.799,27.939,137000.0
2014-12-16 11:00:00,35.95,36.06,35.79,36.01,257800.0,27.9545,28.0401,27.8301,28.0012,257800.0
2014-12-16 11:30:00,36.02,36.09,35.97,36.04,93000.0,28.009,28.0634,27.9701,28.0245,93000.0
2014-12-16 12:00:00,36.06,36.09,35.99,35.99,97000.0,28.0401,28.0634,27.9856,27.9856,97000.0
2014-12-16 12:30:00,36.0,36.06,35.83,35.83,55800.0,27.9934,28.0401,27.8612,27.8612,55800.0
2014-12-16 13:00:00,35.82,35.84,35.55,35.57,109200.0,27.8534,27.869,27.6435,27.659,109200.0
2014-12-16 13:30:00,35.58,35.76,35.55,35.61,78000.0,27.6668,27.8068,27.6435,27.6901,78000.0
2014-12-16 14:00:00,35.62,35.71,35.55,35.57,87600.0,27.6979,27.7679,27.6435,27.659,87600.0
2014-12-16 14:30:00,35.58,35.62,35.5,35.52,103400.0,27.6668,27.6979,27.6046,27.6202,103400.0
2014-12-16 15:00:00,35.52,35.66,35.5,35.55,118600.0,27.6202,27.729,27.6046,27.6435,118600.0
2014-12-16 15:30:00,35.53,35.63,35.38,35.38,337400.0,27.6279,27.7057,27.5113,27.5113,337400.0
2014-12-17 09:30:00,35.54,35.74,35.37,35.73,170800.0,27.6357,27.7912,27.5035,27.7834,170800.0
2014-12-17 10:00:00,35.71,35.79,35.52,35.55,142800.0,27.7679,27.8301,27.6202,27.6435,142800.0
2014-12-17 10:30:00,35.54,35.63,35.47,35.54,60800.0,27.6357,27.7057,27.5813,27.6357,60800.0
2014-12-17 11:00:00,35.54,35.57,35.42,35.52,53400.0,27.6357,27.659,27.5424,27.6202,53400.0
2014-12-17 11:30:00,35.52,35.8,35.49,35.76,44000.0,27.6202,27.8379,27.5968,27.8068,44000.0
2014-12-17 12:00:00,35.76,35.79,35.6,35.65,71000.0,27.8068,27.8301,27.6824,27.7212,71000.0
2014-12-17 12:30:00,35.65,35.84,35.65,35.82,82000.0,27.7212,27.869,27.7212,27.8534,82000.0
2014-12-17 13:00:00,35.82,35.95,35.82,35.95,46200.0,27.8534,27.9545,27.8534,27.9545,46200.0
2014-12-17 13:30:00,35.95,36.02,35.92,36.02,65200.0,27.9545,28.009,27.9312,28.009,65200.0
2014-12-17 14:00:00,36.02,36.3,36.01,36.17,132200.0,28.009,28.2267,28.0012,28.1256,132200.0
2014-12-17 14:30:00,36.17,36.26,36.05,36.08,103000.0,28.1256,28.1956,28.0323,28.0556,103000.0
2014-12-17 15:00:00,36.09,36.2,36.0,36.18,134600.0,28.0634,28.1489,27.9934,28.1334,134600.0
2014-12-17 15:30:00,36.2,36.36,36.17,36.25,281600.0,28.1489,28.2733,28.1256,28.1878,281600.0
2014-12-18 09:30:00,37.02,37.34,36.63,36.89,274400.0,28.7865,29.0354,28.4833,28.6855,274400.0
2014-12-18 10:00:00,36.86,37.0,36.75,36.99,176600.0,28.6621,28.771,28.5766,28.7632,176600.0
2014-12-18 10:30:00,36.99,37.06,36.93,37.05,140600.0,28.7632,28.8177,28.7166,28.8099,140600.0
2014-12-18 11:00:00,37.04,37.24,36.95,37.18,126400.0,28.8021,28.9576,28.7321,28.911,126400.0
2014-12-18 11:30:00,37.2,37.45,37.15,37.45,133800.0,28.9265,29.1209,28.8876,29.1209,133800.0
2014-12-18 12:00:00,37.45,37.53,37.43,37.46,104000.0,29.1209,29.1831,29.1054,29.1287,104000.0
2014-12-18 12:30:00,37.46,37.63,37.43,37.63,72200.0,29.1287,29.2609,29.1054,29.2609,72200.0
2014-12-18 13:00:00,37.63,37.67,37.49,37.66,118800.0,29.2609,29.292,29.152,29.2842,118800.0
2014-12-18 13:30:00,37.66,37.67,37.53,37.54,94800.0,29.2842,29.292,29.1831,29.1909,94800.0
2014-12-18 14:00:00,37.55,37.63,37.49,37.49,76600.0,29.1987,29.2609,29.152,29.152,76600.0
2014-12-18 14:30:00,37.48,37.49,37.38,37.45,86400.0,29.1442,29.152,29.0665,29.1209,86400.0
2014-12-18 15:00:00,37.46,37.57,37.45,37.51,101600.0,29.1287,29.2142,29.1209,29.1676,101600.0
2014-12-18 15:30:00,37.51,37.7,37.49,37.69,422000.0,29.1676,29.3153,29.152,29.3075,422000.0
2014-12-19 09:30:00,37.7,37.84,37.35,37.45,278200.0,29.3153,29.4242,29.0432,29.1209,278200.0
2014-12-19 10:00:00,37.46,37.61,37.31,37.32,83800.0,29.1287,29.2453,29.012,29.0198,83800.0
2014-12-19 10:30:00,37.33,37.35,37.15,37.22,54200.0,29.0276,29.0432,28.8876,28.9421,54200.0
2014-12-19 11:00:00,37.22,37.29,37.14,37.26,69000.0,28.9421,28.9965,28.8799,28.9732,69000.0
2014-12-19 11:30:00,37.26,37.32,37.2,37.21,69000.0,28.9732,29.0198,28.9265,28.9343,69000.0
2014-12-19 12:00:00,37.19,37.2,37.01,37.03,50600.0,28.9187,28.9265,28.7788,28.7943,50600.0
2014-12-19 12:30:00,37.04,37.13,37.02,37.12,36000.0,28.8021,28.8721,28.7865,28.8643,36000.0
2014-12-19 13:00:00,37.11,37.11,37.04,37.1,47000.0,28.8565,28.8565,28.8021,28.8488,47000.0
2014-12-19 13:30:00,37.09,37.16,37.07,37.12,91600.0,28.841,28.8954,28.8254,28.8643,91600.0
2014-12-19 14:00:00,37.11,37.17,37.11,37.16,68600.0,28.8565,28.9032,28.8565,28.8954,68600.0
2014-12-19 14:30:00,37.15,37.32,37.15,37.29,104800.0,28.8876,29.0198,28.8876,28.9965,104800.0
2014-12-19 15:00:00,37.29,37.29,37.14,37.17,123800.0,28.9965,28.9965,28.8799,28.9032,123800.0
2014-12-19 15:30:00,37.18,37.59,37.18,37.52,614600.0,28.911,29.2298,28.911,29.1753,614600.0
2014-12-22 09:30:00,37.48,37.66,37.4,37.6,142400.0,29.1442,29.2842,29.082,29.2376,142400.0
2014-12-22 10:00:00,37.58,37.74,37.41,37.7,84800.0,29.222,29.3464,29.0898,29.3153,84800.0
2014-12-22 10:30:00,37.69,37.74,37.65,37.7,89200.0,29.3075,29.3464,29.2764,29.3153,89200.0
2014-12-22 11:00:00,37.71,37.72,37.63,37.71,57000.0,29.3231,29.3309,29.2609,29.3231,57000.0
2014-12-22 11:30:00,37.71,37.72,37.61,37.63,29800.0,29.3231,29.3309,29.2453,29.2609,29800.0
2014-12-22 12:00:00,37.62,37.62,37.57,37.57,19600.0,29.2531,29.2531,29.2142,29.2142,19600.0
2014-12-22 12:30:00,37.56,37.58,37.52,37.58,38200.0,29.2064,29.222,29.1753,29.222,38200.0
2014-12-22 13:00:00,37.58,37.63,37.56,37.63,22000.0,29.222,29.2609,29.2064,29.2609,22000.0
2014-12-22 13:30:00,37.62,37.65,37.58,37.6,29400.0,29.2531,29.2764,29.222,29.2376,29400.0
2014-12-22 14:00:00,37.6,37.6,37.49,37.51,47200.0,29.2376,29.2376,29.152,29.1676,47200.0
2014-12-22 14:30:00,37.51,37.52,37.43,37.43,56800.0,29.1676,29.1753,29.1054,29.1054,56800.0
2014-12-22 15:00:00,37.43,37.48,37.38,37.48,90000.0,29.1054,29.1442,29.0665,29.1442,90000.0
2014-12-22 15:30:00,37.48,37.52,37.43,37.51,291800.0,29.1442,29.1753,29.1054,29.1676,291800.0
2014-12-23 09:30:00,37.74,37.9,37.69,37.82,109600.0,29.3464,29.4708,29.3075,29.4086,109600.0
2014-12-23 10:00:00,37.81,37.85,37.73,37.83,125000.0,29.4008,29.4319,29.3386,29.4164,125000.0
2014-12-23 10:30:00,37.82,37.82,37.6,37.62,64800.0,29.4086,29.4086,29.2376,29.2531,64800.0
2014-12-23 11:00:00,37.63,37.79,37.6,37.74,99800.0,29.2609,29.3853,29.2376,29.3464,99800.0
2014-12-23 11:30:00,37.75,37.85,37.75,37.85,52400.0,29.3542,29.4319,29.3542,29.4319,52400.0
2014-12-23 12:00:00,37.85,37.87,37.79,37.81,61600.0,29.4319,29.4475,29.3853,29.4008,61600.0
2014-12-23 12:30:00,37.81,37.88,37.81,37.83,148600.0,29.4008,29.4553,29.4008,29.4164,148600.0
2014-12-23 13:00:00,37.83,37.86,37.81,37.85,42000.0,29.4164,29.4397,29.4008,29.4319,42000.0
2014-12-23 13:30:00,37.85,37.93,37.84,37.93,105600.0,29.4319,29.4942,29.4242,29.4942,105600.0
2014-12-23 14:00:00,37.92,37.99,37.91,37.99,82600.0,29.4864,29.5408,29.4786,29.5408,82600.0
2014-12-23 14:30:00,37.99,38.08,37.97,38.07,84800.0,29.5408,29.6108,29.5253,29.603,84800.0
2014-12-23 15:00:00,38.06,38.12,37.94,37.94,136000.0,29.5952,29.6419,29.5019,29.5019,136000.0
2014-12-23 15:30:00,37.94,38.05,37.92,37.95,259000.0,29.5019,29.5875,29.4864,29.5097,259000.0
2014-12-24 09:30:00,37.99,38.13,37.77,37.96,120600.0,29.5408,29.6497,29.3697,29.5175,120600.0
2014-12-24 10:00:00,37.94,38.04,37.84,37.93,113800.0,29.5019,29.5797,29.4242,29.4942,113800.0
2014-12-24 10:30:00,37.9,38.01,37.85,37.97,102200.0,29.4708,29.5564,29.4319,29.5253,102200.0
2014-12-24 11:00:00,37.96,37.99,37.87,37.88,145000.0,29.5175,29.5408,29.4475,29.4553,145000.0
2014-12-24 11:30:00,37.87,37.98,37.8,37.9,141400.0,29.4475,29.533,29.3931,29.4708,141400.0
2014-12-24 12:00:00,37.9,37.91,37.85,37.85,62200.0,29.4708,29.4786,29.4319,29.4319,62200.0
2014-12-24 12:30:00,37.85,37.88,37.66,37.66,169400.0,29.4319,29.4553,29.2842,29.2842,169400.0
2014-12-26 09:30:00,37.86,37.87,37.68,37.72,38400.0,29.4397,29.4475,29.2998,29.3309,38400.0
2014-12-26 10:00:00,37.74,38.01,37.73,37.91,59400.0,29.3464,29.5564,29.3386,29.4786,59400.0
2014-12-26 10:30:00,37.91,38.05,37.9,38.04,57600.0,29.4786,29.5875,29.4708,29.5797,57600.0
2014-12-26 11:00:00,38.05,38.09,37.99,38.04,31200.0,29.5875,29.6186,29.5408,29.5797,31200.0
2014-12-26 11:30:00,38.02,38.02,37.93,37.93,22800.0,29.5641,29.5641,29.4942,29.4942,22800.0
2014-12-26 12:00:00,37.93,37.96,37.91,37.93,23000.0,29.4942,29.5175,29.4786,29.4942,23000.0
2014-12-26 12:30:00,37.93,37.93,37.84,37.85,17000.0,29.4942,29.4942,29.4242,29.4319,17000.0
2014-12-26 13:00:00,37.87,37.94,37.83,37.93,42200.0,29.4475,29.5019,29.4164,29.4942,42200.0
2014-12-26 13:30:00,37.94,37.96,37.92,37.96,34800.0,29.5019,29.5175,29.4864,29.5175,34800.0
2014-12-26 14:00:00,37.96,37.99,37.95,37.96,17800.0,29.5175,29.5408,29.5097,29.5175,17800.0
2014-12-26 14:30:00,37.96,37.96,37.87,37.88,28800.0,29.5175,29.5175,29.4475,29.4553,28800.0
2014-12-26 15:00:00,37.88,37.9,37.85,37.87,41400.0,29.4553,29.4708,29.4319,29.4475,41400.0
2014-12-26 15:30:00,37.87,37.88,37.79,37.82,128800.0,29.4475,29.4553,29.3853,29.4086,128800.0
2014-12-29 09:30:00,37.72,38.11,37.6,38.04,79000.0,29.3309,29.6341,29.2376,29.5797,79000.0
2014-12-29 10:00:00,38.02,38.28,38.02,38.12,78600.0,29.5641,29.7663,29.5641,29.6419,78600.0
2014-12-29 10:30:00,38.13,38.13,37.94,38.04,60200.0,29.6497,29.6497,29.5019,29.5797,60200.0
2014-12-29 11:00:00,38.05,38.17,38.02,38.16,81200.0,29.5875,29.6808,29.5641,29.673,81200.0
2014-12-29 11:30:00,38.16,38.17,38.01,38.01,65000.0,29.673,29.6808,29.5564,29.5564,65000.0
2014-12-29 12:00:00,38.01,38.07,37.98,38.06,31200.0,29.5564,29.603,29.533,29.5952,31200.0
2014-12-29 12:30:00,38.07,38.08,38.04,38.07,23400.0,29.603,29.6108,29.5797,29.603,23400.0
2014-12-29 13:00:00,38.07,38.13,38.06,38.11,54800.0,29.603,29.6497,29.5952,29.6341,54800.0
2014-12-29 13:30:00,38.12,38.23,38.11,38.23,25800.0,29.6419,29.7274,29.6341,29.7274,25800.0
2014-12-29 14:00:00,38.22,38.23,38.18,38.22,26800.0,29.7197,29.7274,29.6886,29.7197,26800.0
2014-12-29 14:30:00,38.21,38.22,38.18,38.22,34600.0,29.7119,29.7197,29.6886,29.7197,34600.0
2014-12-29 15:00:00,38.23,38.25,38.15,38.16,60000.0,29.7274,29.743,29.6652,29.673,60000.0
2014-12-29 15:30:00,38.17,38.18,38.06,38.14,313800.0,29.6808,29.6886,29.5952,29.6575,313800.0
2014-12-30 09:30:00,38.1,38.37,37.78,38.13,62200.0,29.6263,29.8363,29.3775,29.6497,62200.0
2014-12-30 10:00:00,38.13,38.34,38.13,38.26,89800.0,29.6497,29.813,29.6497,29.7508,89800.0
2014-12-30 10:30:00,38.27,38.36,38.21,38.31,123800.0,29.7585,29.8285,29.7119,29.7896,123800.0
2014-12-30 11:00:00,38.3,38.33,38.23,38.29,159800.0,29.7819,29.8052,29.7274,29.7741,159800.0
2014-12-30 11:30:00,38.29,38.29,38.24,38.26,54800.0,29.7741,29.7741,29.7352,29.7508,54800.0
2014-12-30 12:00:00,38.26,38.34,38.26,38.3,25800.0,29.7508,29.813,29.7508,29.7819,25800.0
2014-12-30 12:30:00,38.3,38.32,38.24,38.29,40000.0,29.7819,29.7974,29.7352,29.7741,40000.0
2014-12-30 13:00:00,38.3,38.34,38.26,38.27,45600.0,29.7819,29.813,29.7508,29.7585,45600.0
2014-12-30 13:30:00,38.27,38.27,38.21,38.24,57800.0,29.7585,29.7585,29.7119,29.7352,57800.0
2014-12-30 14:00:00,38.24,38.32,38.24,38.31,44200.0,29.7352,29.7974,29.7352,29.7896,44200.0
2014-12-30 14:30:00,38.32,38.49,38.32,38.42,81000.0,29.7974,29.9296,29.7974,29.8752,81000.0
2014-12-30 15:00:00,38.42,38.42,38.34,38.38,70000.0,29.8752,29.8752,29.813,29.8441,70000.0
2014-12-30 15:30:00,38.38,38.38,38.22,38.24,162400.0,29.8441,29.8441,29.7197,29.7352,162400.0
2014-12-31 09:30:00,38.18,38.55,38.18,38.43,99800.0,29.6886,29.9763,29.6886,29.883,99800.0
2014-12-31 10:00:00,38.45,38.68,38.45,38.54,76200.0,29.8985,30.0774,29.8985,29.9685,76200.0
2014-12-31 10:30:00,38.53,38.68,38.52,38.68,82400.0,29.9607,30.0774,29.9529,30.0774,82400.0
2014-12-31 11:00:00,38.68,38.69,38.6,38.62,57200.0,30.0774,30.0851,30.0151,30.0307,57200.0
2014-12-31 11:30:00,38.62,38.69,38.61,38.68,44000.0,30.0307,30.0851,30.0229,30.0774,44000.0
2014-12-31 12:00:00,38.68,38.68,38.41,38.47,41200.0,30.0774,30.0774,29.8674,29.9141,41200.0
2014-12-31 12:30:00,38.46,38.52,38.38,38.51,46800.0,29.9063,29.9529,29.8441,29.9452,46800.0
2014-12-31 13:00:00,38.51,38.54,38.32,38.33,34800.0,29.9452,29.9685,29.7974,29.8052,34800.0
2014-12-31 13:30:00,38.33,38.34,38.17,38.19,69800.0,29.8052,29.813,29.6808,29.6963,69800.0
2014-12-31 14:00:00,38.19,38.21,38.05,38.08,64000.0,29.6963,29.7119,29.5875,29.6108,64000.0
2014-12-31 14:30:00,38.08,38.1,38.06,38.09,63000.0,29.6108,29.6263,29.5952,29.6186,63000.0
2014-12-31 15:00:00,38.09,38.16,38.05,38.14,69000.0,29.6186,29.673,29.5875,29.6575,69000.0
2014-12-31 15:30:00,38.15,38.16,37.83,37.85,189400.0,29.6652,29.673,29.4164,29.4319,189400.0
2015-01-02 09:30:00,38.03,38.07,37.72,37.74,60400.0,29.5719,29.603,29.3309,29.3464,60400.0
2015-01-02 10:00:00,37.76,37.87,37.74,37.74,23600.0,29.362,29.4475,29.3464,29.3464,23600.0
2015-01-02 10:30:00,37.72,37.72,37.26,37.47,72200.0,29.3309,29.3309,28.9732,29.1365,72200.0
2015-01-02 11:00:00,37.47,37.49,37.33,37.48,40200.0,29.1365,29.152,29.0276,29.1442,40200.0
2015-01-02 11:30:00,37.5,37.52,37.41,37.46,55000.0,29.1598,29.1753,29.0898,29.1287,55000.0
2015-01-02 12:00:00,37.45,37.46,37.31,37.33,39600.0,29.1209,29.1287,29.012,29.0276,39600.0
2015-01-02 12:30:00,37.34,37.38,37.21,37.24,34000.0,29.0354,29.0665,28.9343,28.9576,34000.0
2015-01-02 13:00:00,37.25,37.26,37.1,37.1,37000.0,28.9654,28.9732,28.8488,28.8488,37000.0
2015-01-02 13:30:00,37.1,37.17,37.07,37.14,42200.0,28.8488,28.9032,28.8254,28.8799,42200.0
2015-01-02 14:00:00,37.14,37.3,37.14,37.27,42000.0,28.8799,29.0043,28.8799,28.9809,42000.0
2015-01-02 14:30:00,37.27,37.31,37.25,37.25,66400.0,28.9809,29.012,28.9654,28.9654,66400.0
2015-01-02 15:00:00,37.24,37.27,37.17,37.22,72800.0,28.9576,28.9809,28.9032,28.9421,72800.0
2015-01-02 15:30:00,37.22,37.5,37.19,37.43,192400.0,28.9421,29.1598,28.9187,29.1054,192400.0
2015-01-05 09:30:00,37.25,37.49,37.19,37.4,39200.0,28.9654,29.152,28.9187,29.082,39200.0
2015-01-05 10:00:00,37.39,37.47,37.29,37.44,46800.0,29.0743,29.1365,28.9965,29.1131,46800.0
2015-01-05 10:30:00,37.44,37.45,37.24,37.35,63200.0,29.1131,29.1209,28.9576,29.0432,63200.0
2015-01-05 11:00:00,37.35,37.36,37.26,37.33,34800.0,29.0432,29.0509,28.9732,29.0276,34800.0
2015-01-05 11:30:00,37.35,37.47,37.27,37.38,22800.0,29.0432,29.1365,28.9809,29.0665,22800.0
2015-01-05 12:00:00,37.39,37.43,37.2,37.2,24200.0,29.0743,29.1054,28.9265,28.9265,24200.0
2015-01-05 12:30:00,37.22,37.26,37.12,37.15,25400.0,28.9421,28.9732,28.8643,28.8876,25400.0
2015-01-05 13:00:00,37.15,37.2,37.05,37.1,32800.0,28.8876,28.9265,28.8099,28.8488,32800.0
2015-01-05 13:30:00,37.07,37.26,37.07,37.24,20200.0,28.8254,28.9732,28.8254,28.9576,20200.0
2015-01-05 14:00:00,37.24,37.24,37.1,37.12,37800.0,28.9576,28.9576,28.8488,28.8643,37800.0
2015-01-05 14:30:00,37.1,37.18,37.1,37.14,39200.0,28.8488,28.911,28.8488,28.8799,39200.0
2015-01-05 15:00:00,37.14,37.24,37.14,37.22,57200.0,28.8799,28.9576,28.8799,28.9421,57200.0
2015-01-05 15:30:00,37.22,37.34,37.19,37.26,120000.0,28.9421,29.0354,28.9187,28.9732,120000.0
2015-01-06 09:30:00,37.22,37.34,37.17,37.25,59600.0,28.9421,29.0354,28.9032,28.9654,59600.0
2015-01-06 10:00:00,37.23,37.45,37.19,37.38,51600.0,28.9498,29.1209,28.9187,29.0665,51600.0
2015-01-06 10:30:00,37.35,37.44,37.31,37.38,88600.0,29.0432,29.1131,29.012,29.0665,88600.0
2015-01-06 11:00:00,37.37,37.42,37.19,37.23,103400.0,29.0587,29.0976,28.9187,28.9498,103400.0
2015-01-06 11:30:00,37.21,37.24,36.98,36.98,49400.0,28.9343,28.9576,28.7554,28.7554,49400.0
2015-01-06 12:00:00,36.97,36.97,36.75,36.88,51600.0,28.7477,28.7477,28.5766,28.6777,51600.0
2015-01-06 12:30:00,36.88,37.13,36.85,37.09,39600.0,28.6777,28.8721,28.6544,28.841,39600.0
2015-01-06 13:00:00,37.07,37.1,36.82,36.94,35400.0,28.8254,28.8488,28.631,28.7243,35400.0
2015-01-06 13:30:00,36.94,37.14,36.87,37.14,77400.0,28.7243,28.8799,28.6699,28.8799,77400.0
2015-01-06 14:00:00,37.13,37.16,36.97,37.12,75600.0,28.8721,28.8954,28.7477,28.8643,75600.0
2015-01-06 14:30:00,37.12,37.41,37.04,37.34,84800.0,28.8643,29.0898,28.8021,29.0354,84800.0
2015-01-06 15:00:00,37.33,37.35,37.2,37.31,120000.0,29.0276,29.0432,28.9265,29.012,120000.0
2015-01-06 15:30:00,37.3,37.3,37.08,37.1,269800.0,29.0043,29.0043,28.8332,28.8488,269800.0
2015-01-07 09:30:00,37.35,37.97,37.31,37.97,80400.0,29.0432,29.5253,29.012,29.5253,80400.0
2015-01-07 10:00:00,37.97,38.02,37.81,37.91,200600.0,29.5253,29.5641,29.4008,29.4786,200600.0
2015-01-07 10:30:00,37.89,38.11,37.8,38.1,235200.0,29.4631,29.6341,29.3931,29.6263,235200.0
2015-01-07 11:00:00,38.1,38.12,37.96,38.02,95000.0,29.6263,29.6419,29.5175,29.5641,95000.0
2015-01-07 11:30:00,38.02,38.31,37.99,38.28,118000.0,29.5641,29.7896,29.5408,29.7663,118000.0
2015-01-07 12:00:00,38.27,38.48,38.2,38.36,140800.0,29.7585,29.9218,29.7041,29.8285,140800.0
2015-01-07 12:30:00,38.36,38.43,38.29,38.3,72200.0,29.8285,29.883,29.7741,29.7819,72200.0
2015-01-07 13:00:00,38.29,38.34,38.18,38.24,57800.0,29.7741,29.813,29.6886,29.7352,57800.0
2015-01-07 13:30:00,38.24,38.28,38.19,38.24,58800.0,29.7352,29.7663,29.6963,29.7352,58800.0
2015-01-07 14:00:00,38.25,38.32,38.18,38.21,70400.0,29.743,29.7974,29.6886,29.7119,70400.0
2015-01-07 14:30:00,38.21,38.26,38.05,38.05,69200.0,29.7119,29.7508,29.5875,29.5875,69200.0
2015-01-07 15:00:00,38.07,38.38,38.06,38.37,91600.0,29.603,29.8441,29.5952,29.8363,91600.0
2015-01-07 15:30:00,38.37,38.43,38.31,38.42,206800.0,29.8363,29.883,29.7896,29.8752,206800.0
2015-01-08 09:30:00,38.83,38.88,38.65,38.72,76200.0,30.194,30.2329,30.054,30.1085,76200.0
2015-01-08 10:00:00,38.74,38.89,38.73,38.73,63400.0,30.124,30.2406,30.1162,30.1162,63400.0
2015-01-08 10:30:00,38.74,38.86,38.72,38.83,54600.0,30.124,30.2173,30.1085,30.194,54600.0
2015-01-08 11:00:00,38.83,38.93,38.83,38.91,87400.0,30.194,30.2718,30.194,30.2562,87400.0
2015-01-08 11:30:00,38.91,38.99,38.85,38.85,70000.0,30.2562,30.3184,30.2095,30.2095,70000.0
2015-01-08 12:00:00,38.86,38.86,38.71,38.74,32600.0,30.2173,30.2173,30.1007,30.124,32600.0
2015-01-08 12:30:00,38.74,38.76,38.69,38.72,25800.0,30.124,30.1396,30.0851,30.1085,25800.0
2015-01-08 13:00:00,38.73,38.9,38.71,38.9,49400.0,30.1162,30.2484,30.1007,30.2484,49400.0
2015-01-08 13:30:00,38.89,38.97,38.85,38.94,86200.0,30.2406,30.3029,30.2095,30.2795,86200.0
2015-01-08 14:00:00,38.94,39.04,38.91,39.02,95600.0,30.2795,30.3573,30.2562,30.3417,95600.0
2015-01-08 14:30:00,39.02,39.02,38.9,38.91,56200.0,30.3417,30.3417,30.2484,30.2562,56200.0
2015-01-08 15:00:00,38.91,38.94,38.88,38.93,70000.0,30.2562,30.2795,30.2329,30.2718,70000.0
2015-01-08 15:30:00,38.93,38.94,38.81,38.93,220200.0,30.2718,30.2795,30.1784,30.2718,220200.0
2015-01-09 09:30:00,38.71,38.88,38.23,38.27,165600.0,30.1007,30.2329,29.7274,29.7585,165600.0
2015-01-09 10:00:00,38.26,38.67,38.26,38.28,53000.0,29.7508,30.0696,29.7508,29.7663,53000.0
2015-01-09 10:30:00,38.28,38.33,38.11,38.33,108800.0,29.7663,29.8052,29.6341,29.8052,108800.0
2015-01-09 11:00:00,38.32,38.32,38.16,38.21,64000.0,29.7974,29.7974,29.673,29.7119,64000.0
2015-01-09 11:30:00,38.2,38.44,38.17,38.43,37800.0,29.7041,29.8907,29.6808,29.883,37800.0
2015-01-09 12:00:00,38.44,38.5,38.37,38.39,27000.0,29.8907,29.9374,29.8363,29.8519,27000.0
2015-01-09 12:30:00,38.39,38.46,38.27,38.3,50400.0,29.8519,29.9063,29.7585,29.7819,50400.0
2015-01-09 13:00:00,38.3,38.4,38.27,38.37,48200.0,29.7819,29.8596,29.7585,29.8363,48200.0
2015-01-09 13:30:00,38.37,38.41,38.27,38.31,51400.0,29.8363,29.8674,29.7585,29.7896,51400.0
2015-01-09 14:00:00,38.31,38.31,38.25,38.27,38800.0,29.7896,29.7896,29.743,29.7585,38800.0
2015-01-09 14:30:00,38.27,38.37,38.26,38.31,46200.0,29.7585,29.8363,29.7508,29.7896,46200.0
2015-01-09 15:00:00,38.3,38.46,38.29,38.39,67200.0,29.7819,29.9063,29.7741,29.8519,67200.0
2015-01-09 15:30:00,38.38,38.45,38.31,38.38,191000.0,29.8441,29.8985,29.7896,29.8441,191000.0
2015-01-12 09:30:00,38.35,38.63,37.99,38.07,114800.0,29.8207,30.0385,29.5408,29.603,114800.0
2015-01-12 10:00:00,38.04,38.26,37.97,38.09,114800.0,29.5797,29.7508,29.5253,29.6186,114800.0
2015-01-12 10:30:00,38.09,38.3,38.06,38.3,63000.0,29.6186,29.7819,29.5952,29.7819,63000.0
2015-01-12 11:00:00,38.3,38.35,38.11,38.13,33000.0,29.7819,29.8207,29.6341,29.6497,33000.0
2015-01-12 11:30:00,38.15,38.28,38.13,38.26,39000.0,29.6652,29.7663,29.6497,29.7508,39000.0
2015-01-12 12:00:00,38.26,38.34,38.21,38.24,25800.0,29.7508,29.813,29.7119,29.7352,25800.0
2015-01-12 12:30:00,38.26,38.29,38.17,38.17,29200.0,29.7508,29.7741,29.6808,29.6808,29200.0
2015-01-12 13:00:00,38.18,38.21,38.12,38.13,25600.0,29.6886,29.7119,29.6419,29.6497,25600.0
2015-01-12 13:30:00,38.1,38.22,38.1,38.19,12200.0,29.6263,29.7197,29.6263,29.6963,12200.0
2015-01-12 14:00:00,38.21,38.33,38.15,38.26,35400.0,29.7119,29.8052,29.6652,29.7508,35400.0
2015-01-12 14:30:00,38.26,38.34,38.23,38.31,38800.0,29.7508,29.813,29.7274,29.7896,38800.0
2015-01-12 15:00:00,38.31,38.37,38.27,38.34,52200.0,29.7896,29.8363,29.7585,29.813,52200.0
2015-01-12 15:30:00,38.32,38.39,38.27,38.32,162800.0,29.7974,29.8519,29.7585,29.7974,162800.0
2015-01-13 09:30:00,38.68,38.93,38.67,38.85,111800.0,30.0774,30.2718,30.0696,30.2095,111800.0
2015-01-13 10:00:00,38.84,38.85,38.71,38.8,125600.0,30.2018,30.2095,30.1007,30.1707,125600.0
2015-01-13 10:30:00,38.81,38.83,38.63,38.63,76400.0,30.1784,30.194,30.0385,30.0385,76400.0
2015-01-13 11:00:00,38.65,38.77,38.62,38.76,55000.0,30.054,30.1473,30.0307,30.1396,55000.0
2015-01-13 11:30:00,38.75,38.77,38.49,38.54,32000.0,30.1318,30.1473,29.9296,29.9685,32000.0
2015-01-13 12:00:00,38.57,38.63,38.39,38.39,35800.0,29.9918,30.0385,29.8519,29.8519,35800.0
2015-01-13 12:30:00,38.42,38.42,38.31,38.33,22000.0,29.8752,29.8752,29.7896,29.8052,22000.0
2015-01-13 13:00:00,38.33,38.37,38.11,38.14,29000.0,29.8052,29.8363,29.6341,29.6575,29000.0
2015-01-13 13:30:00,38.11,38.11,37.68,37.71,63200.0,29.6341,29.6341,29.2998,29.3231,63200.0
2015-01-13 14:00:00,37.71,37.78,37.55,37.76,55800.0,29.3231,29.3775,29.1987,29.362,55800.0
2015-01-13 14:30:00,37.79,37.89,37.75,37.78,34400.0,29.3853,29.4631,29.3542,29.3775,34400.0
2015-01-13 15:00:00,37.78,37.85,37.63,37.77,80200.0,29.3775,29.4319,29.2609,29.3697,80200.0
2015-01-13 15:30:00,37.79,38.05,37.76,37.95,310400.0,29.3853,29.5875,29.362,29.5097,310400.0
2015-01-14 09:30:00,37.7,38.02,37.65,37.75,114400.0,29.3153,29.5641,29.2764,29.3542,114400.0
2015-01-14 10:00:00,37.79,37.87,37.63,37.66,218000.0,29.3853,29.4475,29.2609,29.2842,218000.0
2015-01-14 10:30:00,37.66,37.83,37.6,37.82,120600.0,29.2842,29.4164,29.2376,29.4086,120600.0
2015-01-14 11:00:00,37.82,37.82,37.64,37.65,83600.0,29.4086,29.4086,29.2687,29.2764,83600.0
2015-01-14 11:30:00,37.65,37.83,37.63,37.73,107200.0,29.2764,29.4164,29.2609,29.3386,107200.0
2015-01-14 12:00:00,37.74,37.83,37.73,37.81,144200.0,29.3464,29.4164,29.3386,29.4008,144200.0
2015-01-14 12:30:00,37.82,37.9,37.8,37.86,115600.0,29.4086,29.4708,29.3931,29.4397,115600.0
2015-01-14 13:00:00,37.87,37.92,37.81,37.86,87200.0,29.4475,29.4864,29.4008,29.4397,87200.0
2015-01-14 13:30:00,37.85,37.95,37.74,37.83,138400.0,29.4319,29.5097,29.3464,29.4164,138400.0
2015-01-14 14:00:00,37.83,38.19,37.81,38.18,145800.0,29.4164,29.6963,29.4008,29.6886,145800.0
2015-01-14 14:30:00,38.18,38.3,38.17,38.18,170000.0,29.6886,29.7819,29.6808,29.6886,170000.0
2015-01-14 15:00:00,38.18,38.47,38.18,38.45,143600.0,29.6886,29.9141,29.6886,29.8985,143600.0
2015-01-14 15:30:00,38.45,38.55,38.38,38.49,330400.0,29.8985,29.9763,29.8441,29.9296,330400.0
2015-01-15 09:30:00,38.58,38.61,38.06,38.06,69000.0,29.9996,30.0229,29.5952,29.5952,69000.0
2015-01-15 10:00:00,38.02,38.12,37.88,38.11,98400.0,29.5641,29.6419,29.4553,29.6341,98400.0
2015-01-15 10:30:00,38.11,38.36,38.11,38.22,53600.0,29.6341,29.8285,29.6341,29.7197,53600.0
2015-01-15 11:00:00,38.2,38.27,38.04,38.1,74000.0,29.7041,29.7585,29.5797,29.6263,74000.0
2015-01-15 11:30:00,38.1,38.12,37.73,37.79,71400.0,29.6263,29.6419,29.3386,29.3853,71400.0
2015-01-15 12:00:00,37.82,37.91,37.78,37.85,55600.0,29.4086,29.4786,29.3775,29.4319,55600.0
2015-01-15 12:30:00,37.85,37.86,37.53,37.55,45800.0,29.4319,29.4397,29.1831,29.1987,45800.0
2015-01-15 13:00:00,37.56,37.73,37.53,37.7,79600.0,29.2064,29.3386,29.1831,29.3153,79600.0
2015-01-15 13:30:00,37.71,37.92,37.7,37.83,53600.0,29.3231,29.4864,29.3153,29.4164,53600.0
2015-01-15 14:00:00,37.84,37.88,37.74,37.82,31000.0,29.4242,29.4553,29.3464,29.4086,31000.0
2015-01-15 14:30:00,37.82,37.89,37.77,37.88,35400.0,29.4086,29.4631,29.3697,29.4553,35400.0
2015-01-15 15:00:00,37.88,37.91,37.66,37.77,54200.0,29.4553,29.4786,29.2842,29.3697,54200.0
2015-01-15 15:30:00,37.76,37.81,37.59,37.6,224400.0,29.362,29.4008,29.2298,29.2376,224400.0
2015-01-16 09:30:00,37.37,37.55,37.15,37.17,214000.0,29.0587,29.1987,28.8876,28.9032,214000.0
2015-01-16 10:00:00,37.21,37.37,36.85,37.37,72200.0,28.9343,29.0587,28.6544,29.0587,72200.0
2015-01-16 10:30:00,37.34,37.65,37.21,37.65,82800.0,29.0354,29.2764,28.9343,29.2764,82800.0
2015-01-16 11:00:00,37.67,37.71,37.44,37.7,72800.0,29.292,29.3231,29.1131,29.3153,72800.0
2015-01-16 11:30:00,37.72,37.91,37.72,37.86,69800.0,29.3309,29.4786,29.3309,29.4397,69800.0
2015-01-16 12:00:00,37.86,37.9,37.81,37.88,60200.0,29.4397,29.4708,29.4008,29.4553,60200.0
2015-01-16 12:30:00,37.88,38.0,37.85,37.94,32000.0,29.4553,29.5486,29.4319,29.5019,32000.0
2015-01-16 13:00:00,37.92,37.94,37.77,37.8,22600.0,29.4864,29.5019,29.3697,29.3931,22600.0
2015-01-16 13:30:00,37.81,38.04,37.81,38.01,19800.0,29.4008,29.5797,29.4008,29.5564,19800.0
2015-01-16 14:00:00,38.01,38.03,37.91,37.93,35400.0,29.5564,29.5719,29.4786,29.4942,35400.0
2015-01-16 14:30:00,37.93,37.94,37.86,37.92,31600.0,29.4942,29.5019,29.4397,29.4864,31600.0
2015-01-16 15:00:00,37.92,37.99,37.88,37.98,41800.0,29.4864,29.5408,29.4553,29.533,41800.0
2015-01-16 15:30:00,37.98,38.21,37.97,38.16,139000.0,29.533,29.7119,29.5253,29.673,139000.0
2015-01-20 09:30:00,38.18,38.39,38.06,38.12,70800.0,29.6886,29.8519,29.5952,29.6419,70800.0
2015-01-20 10:00:00,38.12,38.18,37.94,38.13,90400.0,29.6419,29.6886,29.5019,29.6497,90400.0
2015-01-20 10:30:00,38.13,38.15,37.77,37.94,83400.0,29.6497,29.6652,29.3697,29.5019,83400.0
2015-01-20 11:00:00,37.92,38.07,37.9,37.94,58000.0,29.4864,29.603,29.4708,29.5019,58000.0
2015-01-20 11:30:00,37.97,38.06,37.83,37.99,99600.0,29.5253,29.5952,29.4164,29.5408,99600.0
2015-01-20 12:00:00,38.01,38.13,37.95,38.12,54000.0,29.5564,29.6497,29.5097,29.6419,54000.0
2015-01-20 12:30:00,38.12,38.13,38.05,38.1,63800.0,29.6419,29.6497,29.5875,29.6263,63800.0
2015-01-20 13:00:00,38.12,38.15,38.04,38.14,74400.0,29.6419,29.6652,29.5797,29.6575,74400.0
2015-01-20 13:30:00,38.14,38.24,38.13,38.21,56400.0,29.6575,29.7352,29.6497,29.7119,56400.0
2015-01-20 14:00:00,38.2,38.31,38.2,38.22,64200.0,29.7041,29.7896,29.7041,29.7197,64200.0
2015-01-20 14:30:00,38.22,38.46,38.22,38.43,83000.0,29.7197,29.9063,29.7197,29.883,83000.0
2015-01-20 15:00:00,38.44,38.46,38.35,38.35,101200.0,29.8907,29.9063,29.8207,29.8207,101200.0
2015-01-20 15:30:00,38.35,38.38,38.3,38.37,261400.0,29.8207,29.8441,29.7819,29.8363,261400.0
2015-01-21 09:30:00,38.29,38.64,38.22,38.6,119800.0,29.7741,30.0462,29.7197,30.0151,119800.0
2015-01-21 10:00:00,38.6,38.8,38.52,38.54,106200.0,30.0151,30.1707,29.9529,29.9685,106200.0
2015-01-21 10:30:00,38.52,38.67,38.32,38.67,73000.0,29.9529,30.0696,29.7974,30.0696,73000.0
2015-01-21 11:00:00,38.69,38.71,38.52,38.6,53000.0,30.0851,30.1007,29.9529,30.0151,53000.0
2015-01-21 11:30:00,38.6,38.68,38.58,38.63,73800.0,30.0151,30.0774,29.9996,30.0385,73800.0
2015-01-21 12:00:00,38.63,38.85,38.58,38.84,74400.0,30.0385,30.2095,29.9996,30.2018,74400.0
2015-01-21 12:30:00,38.85,38.94,38.74,38.78,64800.0,30.2095,30.2795,30.124,30.1551,64800.0
2015-01-21 13:00:00,38.77,38.84,38.77,38.82,42400.0,30.1473,30.2018,30.1473,30.1862,42400.0
2015-01-21 13:30:00,38.8,38.81,38.71,38.76,100000.0,30.1707,30.1784,30.1007,30.1396,100000.0
2015-01-21 14:00:00,38.76,38.83,38.74,38.81,88400.0,30.1396,30.194,30.124,30.1784,88400.0
2015-01-21 14:30:00,38.82,39.06,38.8,39.06,101000.0,30.1862,30.3728,30.1707,30.3728,101000.0
2015-01-21 15:00:00,39.06,39.13,38.99,39.1,118000.0,30.3728,30.4273,30.3184,30.4039,118000.0
2015-01-21 15:30:00,39.1,39.25,39.07,39.15,477200.0,30.4039,30.5206,30.3806,30.4428,477200.0
2015-01-22 09:30:00,39.22,39.34,38.96,39.32,102800.0,30.6256,30.7193,30.4226,30.7037,102800.0
2015-01-22 10:00:00,39.3,39.39,39.12,39.32,91600.0,30.6881,30.7584,30.5475,30.7037,91600.0
2015-01-22 10:30:00,39.32,39.49,39.32,39.47,140000.0,30.7037,30.8365,30.7037,30.8208,140000.0
2015-01-22 11:00:00,39.47,39.5,39.32,39.33,94200.0,30.8208,30.8443,30.7037,30.7115,94200.0
2015-01-22 11:30:00,39.34,39.37,39.13,39.17,124800.0,30.7193,30.7428,30.5553,30.5866,124800.0
2015-01-22 12:00:00,39.16,39.3,39.16,39.26,101600.0,30.5788,30.6881,30.5788,30.6569,101600.0
2015-01-22 12:30:00,39.27,39.3,39.13,39.19,309200.0,30.6647,30.6881,30.5553,30.6022,309200.0
2015-01-22 13:00:00,39.19,39.24,39.13,39.21,35000.0,30.6022,30.6412,30.5553,30.6178,35000.0
2015-01-22 13:30:00,39.21,39.24,39.14,39.16,44600.0,30.6178,30.6412,30.5632,30.5788,44600.0
2015-01-22 14:00:00,39.18,39.21,39.12,39.13,65400.0,30.5944,30.6178,30.5475,30.5553,65400.0
2015-01-22 14:30:00,39.13,39.26,39.13,39.23,79200.0,30.5553,30.6569,30.5553,30.6334,79200.0
2015-01-22 15:00:00,39.24,39.27,39.2,39.24,106000.0,30.6412,30.6647,30.61,30.6412,106000.0
2015-01-22 15:30:00,39.23,39.27,39.18,39.2,259600.0,30.6334,30.6647,30.5944,30.61,259600.0
2015-01-23 09:30:00,39.2,39.46,39.17,39.42,82000.0,30.61,30.813,30.5866,30.7818,82000.0
2015-01-23 10:00:00,39.39,39.44,39.22,39.35,109000.0,30.7584,30.7974,30.6256,30.7271,109000.0
2015-01-23 10:30:00,39.35,39.48,39.18,39.42,61600.0,30.7271,30.8286,30.5944,30.7818,61600.0
2015-01-23 11:00:00,39.42,39.49,39.35,39.47,51600.0,30.7818,30.8365,30.7271,30.8208,51600.0
2015-01-23 11:30:00,39.45,39.52,39.43,39.47,33600.0,30.8052,30.8599,30.7896,30.8208,33600.0
2015-01-23 12:00:00,39.49,39.58,39.44,39.56,49200.0,30.8365,30.9067,30.7974,30.8911,49200.0
2015-01-23 12:30:00,39.56,39.74,39.55,39.68,64800.0,30.8911,31.0317,30.8833,30.9848,64800.0
2015-01-23 13:00:00,39.68,39.83,39.66,39.71,60200.0,30.9848,31.102,30.9692,31.0082,60200.0
2015-01-23 13:30:00,39.71,39.82,39.71,39.78,56600.0,31.0082,31.0941,31.0082,31.0629,56600.0
2015-01-23 14:00:00,39.77,39.81,39.72,39.74,61400.0,31.0551,31.0863,31.0161,31.0317,61400.0
2015-01-23 14:30:00,39.74,39.77,39.65,39.75,72200.0,31.0317,31.0551,30.9614,31.0395,72200.0
2015-01-23 15:00:00,39.74,39.81,39.73,39.78,109600.0,31.0317,31.0863,31.0239,31.0629,109600.0
2015-01-23 15:30:00,39.78,39.83,39.65,39.7,291600.0,31.0629,31.102,30.9614,31.0004,291600.0
2015-01-26 09:30:00,39.73,40.17,39.49,40.17,114600.0,31.0239,31.3674,30.8365,31.3674,114600.0
2015-01-26 10:00:00,40.17,40.22,39.91,40.03,119800.0,31.3674,31.4065,31.1644,31.2581,119800.0
2015-01-26 10:30:00,40.01,40.18,39.92,40.06,62200.0,31.2425,31.3753,31.1722,31.2816,62200.0
2015-01-26 11:00:00,40.06,40.18,40.01,40.08,83400.0,31.2816,31.3753,31.2425,31.2972,83400.0
2015-01-26 11:30:00,40.09,40.22,40.09,40.18,45400.0,31.305,31.4065,31.305,31.3753,45400.0
2015-01-26 12:00:00,40.19,40.33,40.18,40.26,90400.0,31.3831,31.4924,31.3753,31.4377,90400.0
2015-01-26 12:30:00,40.27,40.27,40.18,40.2,39200.0,31.4455,31.4455,31.3753,31.3909,39200.0
2015-01-26 13:00:00,40.21,40.35,40.19,40.33,52600.0,31.3987,31.508,31.3831,31.4924,52600.0
2015-01-26 13:30:00,40.35,40.44,40.35,40.37,74400.0,31.508,31.5783,31.508,31.5236,74400.0
2015-01-26 14:00:00,40.38,40.4,40.31,40.38,85200.0,31.5314,31.547,31.4768,31.5314,85200.0
2015-01-26 14:30:00,40.38,40.42,40.35,40.37,52200.0,31.5314,31.5627,31.508,31.5236,52200.0
2015-01-26 15:00:00,40.37,40.49,40.33,40.47,113200.0,31.5236,31.6173,31.4924,31.6017,113200.0
2015-01-26 15:30:00,40.47,40.48,40.35,40.46,210800.0,31.6017,31.6095,31.508,31.5939,210800.0
2015-01-27 09:30:00,39.84,40.1,39.53,39.54,110600.0,31.1098,31.3128,30.8677,30.8755,110600.0
2015-01-27 10:00:00,39.54,39.94,39.49,39.88,75200.0,30.8755,31.1878,30.8365,31.141,75200.0
2015-01-27 10:30:00,39.87,39.87,39.63,39.83,59400.0,31.1332,31.1332,30.9458,31.102,59400.0
2015-01-27 11:00:00,39.83,40.02,39.76,40.02,114400.0,31.102,31.2503,31.0473,31.2503,114400.0
2015-01-27 11:30:00,40.01,40.01,39.74,39.74,85800.0,31.2425,31.2425,31.0317,31.0317,85800.0
2015-01-27 12:00:00,39.76,39.81,39.68,39.81,73600.0,31.0473,31.0863,30.9848,31.0863,73600.0
2015-01-27 12:30:00,39.81,39.83,39.74,39.78,15800.0,31.0863,31.102,31.0317,31.0629,15800.0
2015-01-27 13:00:00,39.81,39.94,39.76,39.88,33600.0,31.0863,31.1878,31.0473,31.141,33600.0
2015-01-27 13:30:00,39.9,39.92,39.79,39.84,85800.0,31.1566,31.1722,31.0707,31.1098,85800.0
2015-01-27 14:00:00,39.84,40.02,39.84,40.0,63600.0,31.1098,31.2503,31.1098,31.2347,63600.0
2015-01-27 14:30:00,39.98,39.99,39.82,39.84,48000.0,31.2191,31.2269,31.0941,31.1098,48000.0
2015-01-27 15:00:00,39.85,39.88,39.77,39.83,83600.0,31.1176,31.141,31.0551,31.102,83600.0
2015-01-27 15:30:00,39.82,39.97,39.77,39.79,332000.0,31.0941,31.2113,31.0551,31.0707,332000.0
2015-01-28 09:30:00,40.04,40.34,39.9,40.26,68200.0,31.2659,31.5002,31.1566,31.4377,68200.0
2015-01-28 10:00:00,40.27,40.31,40.05,40.27,142400.0,31.4455,31.4768,31.2737,31.4455,142400.0
2015-01-28 10:30:00,40.19,40.19,39.83,39.88,97200.0,31.3831,31.3831,31.102,31.141,97200.0
2015-01-28 11:00:00,39.85,40.04,39.8,39.88,70400.0,31.1176,31.2659,31.0785,31.141,70400.0
2015-01-28 11:30:00,39.88,40.06,39.86,40.01,40000.0,31.141,31.2816,31.1254,31.2425,40000.0
2015-01-28 12:00:00,39.99,40.17,39.98,40.15,21600.0,31.2269,31.3674,31.2191,31.3518,21600.0
2015-01-28 12:30:00,40.15,40.16,40.02,40.07,19600.0,31.3518,31.3596,31.2503,31.2894,19600.0
2015-01-28 13:00:00,40.07,40.15,40.05,40.15,31200.0,31.2894,31.3518,31.2737,31.3518,31200.0
2015-01-28 13:30:00,40.15,40.2,40.11,40.15,47800.0,31.3518,31.3909,31.3206,31.3518,47800.0
2015-01-28 14:00:00,40.15,40.3,40.04,40.25,92400.0,31.3518,31.469,31.2659,31.4299,92400.0
2015-01-28 14:30:00,40.23,40.35,40.05,40.23,69000.0,31.4143,31.508,31.2737,31.4143,69000.0
2015-01-28 15:00:00,40.23,40.3,39.9,39.93,84600.0,31.4143,31.469,31.1566,31.18,84600.0
2015-01-28 15:30:00,39.95,39.98,39.75,39.88,230400.0,31.1957,31.2191,31.0395,31.141,230400.0
2015-01-29 09:30:00,40.09,40.27,39.76,40.1,106200.0,31.305,31.4455,31.0473,31.3128,106200.0
2015-01-29 10:00:00,40.1,40.38,39.9,40.02,145000.0,31.3128,31.5314,31.1566,31.2503,145000.0
2015-01-29 10:30:00,40.07,40.08,39.74,39.85,66600.0,31.2894,31.2972,31.0317,31.1176,66600.0
2015-01-29 11:00:00,39.91,39.93,39.74,39.93,57400.0,31.1644,31.18,31.0317,31.18,57400.0
2015-01-29 11:30:00,39.94,40.03,39.87,39.92,50200.0,31.1878,31.2581,31.1332,31.1722,50200.0
2015-01-29 12:00:00,39.91,39.94,39.75,39.85,35200.0,31.1644,31.1878,31.0395,31.1176,35200.0
2015-01-29 12:30:00,39.85,39.87,39.79,39.84,29800.0,31.1176,31.1332,31.0707,31.1098,29800.0
2015-01-29 13:00:00,39.84,39.98,39.82,39.97,36200.0,31.1098,31.2191,31.0941,31.2113,36200.0
2015-01-29 13:30:00,39.96,40.15,39.95,40.12,49000.0,31.2035,31.3518,31.1957,31.3284,49000.0
2015-01-29 14:00:00,40.13,40.18,40.08,40.16,47600.0,31.3362,31.3753,31.2972,31.3596,47600.0
2015-01-29 14:30:00,40.18,40.2,40.14,40.18,50800.0,31.3753,31.3909,31.344,31.3753,50800.0
2015-01-29 15:00:00,40.19,40.35,40.17,40.35,57000.0,31.3831,31.508,31.3674,31.508,57000.0
2015-01-29 15:30:00,40.35,40.4,40.3,40.38,158400.0,31.508,31.547,31.469,31.5314,158400.0
2015-01-30 09:30:00,40.17,40.31,39.65,39.66,88800.0,31.3674,31.4768,30.9614,30.9692,88800.0
2015-01-30 10:00:00,39.63,39.63,39.38,39.41,51200.0,30.9458,30.9458,30.7506,30.774,51200.0
2015-01-30 10:30:00,39.37,39.37,39.13,39.27,100600.0,30.7428,30.7428,30.5553,30.6647,100600.0
2015-01-30 11:00:00,39.29,39.49,39.28,39.37,58600.0,30.6803,30.8365,30.6725,30.7428,58600.0
2015-01-30 11:30:00,39.38,39.59,39.29,39.59,46200.0,30.7506,30.9145,30.6803,30.9145,46200.0
2015-01-30 12:00:00,39.57,39.66,39.48,39.55,35200.0,30.8989,30.9692,30.8286,30.8833,35200.0
2015-01-30 12:30:00,39.55,39.55,39.39,39.43,36000.0,30.8833,30.8833,30.7584,30.7896,36000.0
2015-01-30 13:00:00,39.44,39.56,39.38,39.55,36600.0,30.7974,30.8911,30.7506,30.8833,36600.0
2015-01-30 13:30:00,39.52,39.73,39.52,39.65,52200.0,30.8599,31.0239,30.8599,30.9614,52200.0
2015-01-30 14:00:00,39.64,39.64,39.42,39.54,78600.0,30.9536,30.9536,30.7818,30.8755,78600.0
2015-01-30 14:30:00,39.55,39.58,39.26,39.37,47400.0,30.8833,30.9067,30.6569,30.7428,47400.0
2015-01-30 15:00:00,39.37,39.4,39.14,39.29,46800.0,30.7428,30.7662,30.5632,30.6803,46800.0
2015-01-30 15:30:00,39.28,39.29,39.09,39.11,137200.0,30.6725,30.6803,30.5241,30.5397,137200.0
2015-02-02 09:30:00,39.18,39.3,38.44,38.48,65200.0,30.5944,30.6881,30.0165,30.0478,65200.0
2015-02-02 10:00:00,38.45,38.56,38.24,38.45,105200.0,30.0244,30.1103,29.8604,30.0244,105200.0
2015-02-02 10:30:00,38.41,38.81,38.4,38.8,53800.0,29.9931,30.3055,29.9853,30.2977,53800.0
2015-02-02 11:00:00,38.8,39.01,38.78,38.87,46600.0,30.2977,30.4616,30.282,30.3523,46600.0
2015-02-02 11:30:00,38.89,39.1,38.85,38.95,45800.0,30.3679,30.5319,30.3367,30.4148,45800.0
2015-02-02 12:00:00,38.95,38.96,38.65,38.74,83600.0,30.4148,30.4226,30.1805,30.2508,83600.0
2015-02-02 12:30:00,38.75,38.75,38.59,38.71,40000.0,30.2586,30.2586,30.1337,30.2274,40000.0
2015-02-02 13:00:00,38.68,38.96,38.65,38.89,48400.0,30.204,30.4226,30.1805,30.3679,48400.0
2015-02-02 13:30:00,38.92,38.98,38.74,38.76,43200.0,30.3914,30.4382,30.2508,30.2664,43200.0
2015-02-02 14:00:00,38.77,38.98,38.77,38.86,105200.0,30.2742,30.4382,30.2742,30.3445,105200.0
2015-02-02 14:30:00,38.86,39.02,38.83,38.96,81600.0,30.3445,30.4694,30.3211,30.4226,81600.0
2015-02-02 15:00:00,38.96,39.23,38.96,39.19,85000.0,30.4226,30.6334,30.4226,30.6022,85000.0
2015-02-02 15:30:00,39.18,39.44,39.13,39.33,219200.0,30.5944,30.7974,30.5553,30.7115,219200.0
2015-02-03 09:30:00,39.68,39.8,39.47,39.74,67600.0,30.9848,31.0785,30.8208,31.0317,67600.0
2015-02-03 10:00:00,39.76,39.85,39.43,39.63,95600.0,31.0473,31.1176,30.7896,30.9458,95600.0
2015-02-03 10:30:00,39.63,39.67,39.26,39.26,40000.0,30.9458,30.977,30.6569,30.6569,40000.0
2015-02-03 11:00:00,39.25,39.37,39.18,39.27,58400.0,30.649,30.7428,30.5944,30.6647,58400.0
2015-02-03 11:30:00,39.3,39.49,39.29,39.29,43200.0,30.6881,30.8365,30.6803,30.6803,43200.0
2015-02-03 12:00:00,39.29,39.47,39.24,39.46,71000.0,30.6803,30.8208,30.6412,30.813,71000.0
2015-02-03 12:30:00,39.47,39.47,39.38,39.4,30600.0,30.8208,30.8208,30.7506,30.7662,30600.0
2015-02-03 13:00:00,39.4,39.47,39.24,39.45,115400.0,30.7662,30.8208,30.6412,30.8052,115400.0
2015-02-03 13:30:00,39.45,39.55,39.4,39.52,50400.0,30.8052,30.8833,30.7662,30.8599,50400.0
2015-02-03 14:00:00,39.53,39.54,39.47,39.49,57800.0,30.8677,30.8755,30.8208,30.8365,57800.0
2015-02-03 14:30:00,39.5,39.58,39.48,39.56,67400.0,30.8443,30.9067,30.8286,30.8911,67400.0
2015-02-03 15:00:00,39.56,39.65,39.56,39.62,61000.0,30.8911,30.9614,30.8911,30.938,61000.0
2015-02-03 15:30:00,39.63,39.96,39.6,39.91,253800.0,30.9458,31.2035,30.9224,31.1644,253800.0
2015-02-04 09:30:00,39.67,40.22,39.52,40.19,88000.0,30.977,31.4065,30.8599,31.3831,88000.0
2015-02-04 10:00:00,40.21,40.34,39.8,39.98,88600.0,31.3987,31.5002,31.0785,31.2191,88600.0
2015-02-04 10:30:00,40.01,40.2,39.97,40.13,93000.0,31.2425,31.3909,31.2113,31.3362,93000.0
2015-02-04 11:00:00,40.1,40.18,40.02,40.1,47600.0,31.3128,31.3753,31.2503,31.3128,47600.0
2015-02-04 11:30:00,40.1,40.2,40.09,40.13,34200.0,31.3128,31.3909,31.305,31.3362,34200.0
2015-02-04 12:00:00,40.15,40.31,40.1,40.26,67800.0,31.3518,31.4768,31.3128,31.4377,67800.0
2015-02-04 12:30:00,40.24,40.3,40.12,40.21,42600.0,31.4221,31.469,31.3284,31.3987,42600.0
2015-02-04 13:00:00,40.22,40.32,40.19,40.32,79400.0,31.4065,31.4846,31.3831,31.4846,79400.0
2015-02-04 13:30:00,40.31,40.36,40.19,40.21,37200.0,31.4768,31.5158,31.3831,31.3987,37200.0
2015-02-04 14:00:00,40.2,40.25,40.15,40.23,51400.0,31.3909,31.4299,31.3518,31.4143,51400.0
2015-02-04 14:30:00,40.23,40.31,40.18,40.25,45000.0,31.4143,31.4768,31.3753,31.4299,45000.0
2015-02-04 15:00:00,40.26,40.49,40.23,40.49,125200.0,31.4377,31.6173,31.4143,31.6173,125200.0
2015-02-04 15:30:00,40.49,40.49,40.15,40.24,181400.0,31.6173,31.6173,31.3518,31.4221,181400.0
2015-02-05 09:30:00,40.22,40.91,40.15,40.69,198400.0,31.4065,31.9453,31.3518,31.7735,198400.0
2015-02-05 10:00:00,40.66,40.66,40.51,40.55,44600.0,31.7501,31.7501,31.6329,31.6642,44600.0
2015-02-05 10:30:00,40.54,40.65,40.51,40.61,39000.0,31.6564,31.7423,31.6329,31.711,39000.0
2015-02-05 11:00:00,40.6,40.62,40.44,40.46,73600.0,31.7032,31.7188,31.5783,31.5939,73600.0
2015-02-05 11:30:00,40.47,40.59,40.46,40.54,56800.0,31.6017,31.6954,31.5939,31.6564,56800.0
2015-02-05 12:00:00,40.55,40.55,40.35,40.42,86600.0,31.6642,31.6642,31.508,31.5627,86600.0
2015-02-05 12:30:00,40.44,40.58,40.41,40.41,92600.0,31.5783,31.6876,31.5549,31.5549,92600.0
2015-02-05 13:00:00,40.42,40.52,40.37,40.39,79000.0,31.5627,31.6408,31.5236,31.5392,79000.0
2015-02-05 13:30:00,40.37,40.42,40.24,40.37,97400.0,31.5236,31.5627,31.4221,31.5236,97400.0
2015-02-05 14:00:00,40.37,40.38,40.25,40.38,79600.0,31.5236,31.5314,31.4299,31.5314,79600.0
2015-02-05 14:30:00,40.39,40.41,40.09,40.15,104600.0,31.5392,31.5549,31.305,31.3518,104600.0
2015-02-05 15:00:00,40.17,40.24,40.15,40.22,52200.0,31.3674,31.4221,31.3518,31.4065,52200.0
2015-02-05 15:30:00,40.21,40.26,40.17,40.22,128000.0,31.3987,31.4377,31.3674,31.4065,128000.0
2015-02-06 09:30:00,40.23,40.49,39.79,40.44,162800.0,31.4143,31.6173,31.0707,31.5783,162800.0
2015-02-06 10:00:00,40.48,40.53,40.09,40.29,128200.0,31.6095,31.6486,31.305,31.4612,128200.0
2015-02-06 10:30:00,40.3,40.32,40.05,40.07,97400.0,31.469,31.4846,31.2737,31.2894,97400.0
2015-02-06 11:00:00,40.07,40.24,40.07,40.23,78800.0,31.2894,31.4221,31.2894,31.4143,78800.0
2015-02-06 11:30:00,40.23,40.27,40.04,40.04,60000.0,31.4143,31.4455,31.2659,31.2659,60000.0
2015-02-06 12:00:00,40.04,40.18,39.99,40.03,55200.0,31.2659,31.3753,31.2269,31.2581,55200.0
2015-02-06 12:30:00,40.02,40.08,39.97,40.08,28400.0,31.2503,31.2972,31.2113,31.2972,28400.0
2015-02-06 13:00:00,40.05,40.11,39.98,40.01,34600.0,31.2737,31.3206,31.2191,31.2425,34600.0
2015-02-06 13:30:00,40.02,40.02,39.89,39.94,36800.0,31.2503,31.2503,31.1488,31.1878,36800.0
2015-02-06 14:00:00,39.95,39.99,39.88,39.96,49000.0,31.1957,31.2269,31.141,31.2035,49000.0
2015-02-06 14:30:00,39.96,40.06,39.87,39.87,55000.0,31.2035,31.2816,31.1332,31.1332,55000.0
2015-02-06 15:00:00,39.88,39.99,39.8,39.9,108400.0,31.141,31.2269,31.0785,31.1566,108400.0
2015-02-06 15:30:00,39.92,40.1,39.88,40.1,296800.0,31.1722,31.3128,31.141,31.3128,296800.0
2015-02-09 09:30:00,40.02,40.26,39.87,39.92,101400.0,31.2503,31.4377,31.1332,31.1722,101400.0
2015-02-09 10:00:00,39.89,39.94,39.61,39.62,68400.0,31.1488,31.1878,30.9302,30.938,68400.0
2015-02-09 10:30:00,39.6,39.69,39.52,39.52,78600.0,30.9224,30.9926,30.8599,30.8599,78600.0
2015-02-09 11:00:00,39.51,39.83,39.46,39.83,35000.0,30.8521,31.102,30.813,31.102,35000.0
2015-02-09 11:30:00,39.84,39.85,39.64,39.66,33400.0,31.1098,31.1176,30.9536,30.9692,33400.0
2015-02-09 12:00:00,39.66,39.68,39.6,39.68,51400.0,30.9692,30.9848,30.9224,30.9848,51400.0
2015-02-09 12:30:00,39.73,39.73,39.63,39.65,19400.0,31.0239,31.0239,30.9458,30.9614,19400.0
2015-02-09 13:00:00,39.66,39.69,39.62,39.62,13600.0,30.9692,30.9926,30.938,30.938,13600.0
2015-02-09 13:30:00,39.6,39.63,39.54,39.56,18200.0,30.9224,30.9458,30.8755,30.8911,18200.0
2015-02-09 14:00:00,39.55,39.58,39.41,39.42,70600.0,30.8833,30.9067,30.774,30.7818,70600.0
2015-02-09 14:30:00,39.42,39.44,39.4,39.4,105400.0,30.7818,30.7974,30.7662,30.7662,105400.0
2015-02-09 15:00:00,39.39,39.49,39.35,39.44,60200.0,30.7584,30.8365,30.7271,30.7974,60200.0
2015-02-09 15:30:00,39.46,39.56,39.41,39.55,183400.0,30.813,30.8911,30.774,30.8833,183400.0
2015-02-10 09:30:00,40.03,40.03,39.59,39.74,65000.0,31.2581,31.2581,30.9145,31.0317,65000.0
2015-02-10 10:00:00,39.82,39.88,39.52,39.61,48200.0,31.0941,31.141,30.8599,30.9302,48200.0
2015-02-10 10:30:00,39.61,39.81,39.57,39.81,22200.0,30.9302,31.0863,30.8989,31.0863,22200.0
2015-02-10 11:00:00,39.8,39.95,39.74,39.94,36400.0,31.0785,31.1957,31.0317,31.1878,36400.0
2015-02-10 11:30:00,39.98,40.06,39.94,40.02,33600.0,31.2191,31.2816,31.1878,31.2503,33600.0
2015-02-10 12:00:00,40.03,40.13,39.96,40.1,29800.0,31.2581,31.3362,31.2035,31.3128,29800.0
2015-02-10 12:30:00,40.09,40.17,40.02,40.12,25000.0,31.305,31.3674,31.2503,31.3284,25000.0
2015-02-10 13:00:00,40.13,40.16,40.1,40.1,41400.0,31.3362,31.3596,31.3128,31.3128,41400.0
2015-02-10 13:30:00,40.12,40.23,40.1,40.23,59200.0,31.3284,31.4143,31.3128,31.4143,59200.0
2015-02-10 14:00:00,40.21,40.26,40.17,40.19,28000.0,31.3987,31.4377,31.3674,31.3831,28000.0
2015-02-10 14:30:00,40.19,40.44,40.15,40.42,41800.0,31.3831,31.5783,31.3518,31.5627,41800.0
2015-02-10 15:00:00,40.43,40.44,40.26,40.31,58600.0,31.5705,31.5783,31.4377,31.4768,58600.0
2015-02-10 15:30:00,40.3,40.38,40.26,40.3,137000.0,31.469,31.5314,31.4377,31.469,137000.0
2015-02-11 09:30:00,40.06,40.6,39.96,40.52,138400.0,31.2816,31.7032,31.2035,31.6408,138400.0
2015-02-11 10:00:00,40.59,40.59,40.27,40.31,119200.0,31.6954,31.6954,31.4455,31.4768,119200.0
2015-02-11 10:30:00,40.31,40.51,40.28,40.49,52600.0,31.4768,31.6329,31.4533,31.6173,52600.0
2015-02-11 11:00:00,40.49,40.52,40.37,40.45,34600.0,31.6173,31.6408,31.5236,31.5861,34600.0
2015-02-11 11:30:00,40.42,40.5,40.37,40.5,27400.0,31.5627,31.6251,31.5236,31.6251,27400.0
2015-02-11 12:00:00,40.48,40.49,40.38,40.42,37200.0,31.6095,31.6173,31.5314,31.5627,37200.0
2015-02-11 12:30:00,40.41,40.46,40.3,40.34,105600.0,31.5549,31.5939,31.469,31.5002,105600.0
2015-02-11 13:00:00,40.34,40.4,40.23,40.26,26600.0,31.5002,31.547,31.4143,31.4377,26600.0
2015-02-11 13:30:00,40.27,40.4,40.24,40.37,26200.0,31.4455,31.547,31.4221,31.5236,26200.0
2015-02-11 14:00:00,40.35,40.41,40.3,40.3,27400.0,31.508,31.5549,31.469,31.469,27400.0
2015-02-11 14:30:00,40.32,40.36,40.27,40.32,54000.0,31.4846,31.5158,31.4455,31.4846,54000.0
2015-02-11 15:00:00,40.32,40.45,40.27,40.39,84400.0,31.4846,31.5861,31.4455,31.5392,84400.0
2015-02-11 15:30:00,40.34,40.35,40.17,40.29,216400.0,31.5002,31.508,31.3674,31.4612,216400.0
2015-02-12 09:30:00,40.35,40.45,40.01,40.37,53800.0,31.508,31.5861,31.2425,31.5236,53800.0
2015-02-12 10:00:00,40.33,40.56,40.33,40.37,76000.0,31.4924,31.672,31.4924,31.5236,76000.0
2015-02-12 10:30:00,40.38,40.54,40.34,40.42,69600.0,31.5314,31.6564,31.5002,31.5627,69600.0
2015-02-12 11:00:00,40.45,40.57,40.35,40.49,49200.0,31.5861,31.6798,31.508,31.6173,49200.0
2015-02-12 11:30:00,40.51,40.63,40.51,40.59,27800.0,31.6329,31.7266,31.6329,31.6954,27800.0
2015-02-12 12:00:00,40.59,40.66,40.52,40.65,39200.0,31.6954,31.7501,31.6408,31.7423,39200.0
2015-02-12 12:30:00,40.66,40.72,40.63,40.67,35600.0,31.7501,31.7969,31.7266,31.7579,35600.0
2015-02-12 13:00:00,40.68,40.72,40.62,40.68,24600.0,31.7657,31.7969,31.7188,31.7657,24600.0
2015-02-12 13:30:00,40.7,40.72,40.61,40.72,76400.0,31.7813,31.7969,31.711,31.7969,76400.0
2015-02-12 14:00:00,40.73,40.74,40.69,40.69,34400.0,31.8047,31.8125,31.7735,31.7735,34400.0
2015-02-12 14:30:00,40.68,40.76,40.64,40.74,41200.0,31.7657,31.8282,31.7345,31.8125,41200.0
2015-02-12 15:00:00,40.74,40.74,40.66,40.73,66400.0,31.8125,31.8125,31.7501,31.8047,66400.0
2015-02-12 15:30:00,40.73,40.73,40.67,40.69,144600.0,31.8047,31.8047,31.7579,31.7735,144600.0
2015-02-13 09:30:00,40.55,40.86,40.55,40.77,38600.0,31.6642,31.9062,31.6642,31.836,38600.0
2015-02-13 10:00:00,40.77,40.88,40.69,40.84,84800.0,31.836,31.9219,31.7735,31.8906,84800.0
2015-02-13 10:30:00,40.84,40.95,40.82,40.95,52200.0,31.8906,31.9765,31.875,31.9765,52200.0
2015-02-13 11:00:00,40.91,41.04,40.82,40.82,39000.0,31.9453,32.0468,31.875,31.875,39000.0
2015-02-13 11:30:00,40.82,40.99,40.78,40.98,56400.0,31.875,32.0078,31.8438,31.9999,56400.0
2015-02-13 12:00:00,40.94,41.06,40.93,40.98,39800.0,31.9687,32.0624,31.9609,31.9999,39800.0
2015-02-13 12:30:00,40.95,40.97,40.83,40.88,35000.0,31.9765,31.9921,31.8828,31.9219,35000.0
2015-02-13 13:00:00,40.87,40.97,40.87,40.88,22600.0,31.9141,31.9921,31.9141,31.9219,22600.0
2015-02-13 13:30:00,40.91,40.92,40.8,40.9,23200.0,31.9453,31.9531,31.8594,31.9375,23200.0
2015-02-13 14:00:00,40.88,40.9,40.81,40.82,45400.0,31.9219,31.9375,31.8672,31.875,45400.0
2015-02-13 14:30:00,40.81,40.88,40.81,40.88,25400.0,31.8672,31.9219,31.8672,31.9219,25400.0
2015-02-13 15:00:00,40.88,40.97,40.85,40.91,47000.0,31.9219,31.9921,31.8984,31.9453,47000.0
2015-02-13 15:30:00,40.91,41.06,40.91,41.05,195200.0,31.9453,32.0624,31.9453,32.0546,195200.0
2015-02-17 09:30:00,40.96,40.98,40.6,40.62,78000.0,31.9843,31.9999,31.7032,31.7188,78000.0
2015-02-17 10:00:00,40.6,40.76,40.54,40.65,72400.0,31.7032,31.8282,31.6564,31.7423,72400.0
2015-02-17 10:30:00,40.63,40.79,40.5,40.56,99200.0,31.7266,31.8516,31.6251,31.672,99200.0
2015-02-17 11:00:00,40.55,40.63,40.45,40.55,50000.0,31.6642,31.7266,31.5861,31.6642,50000.0
2015-02-17 11:30:00,40.56,40.79,40.55,40.73,61400.0,31.672,31.8516,31.6642,31.8047,61400.0
2015-02-17 12:00:00,40.73,40.94,40.73,40.87,69000.0,31.8047,31.9687,31.8047,31.9141,69000.0
2015-02-17 12:30:00,40.88,41.04,40.88,40.92,42800.0,31.9219,32.0468,31.9219,31.9531,42800.0
2015-02-17 13:00:00,40.91,40.99,40.76,40.76,108200.0,31.9453,32.0078,31.8282,31.8282,108200.0
2015-02-17 13:30:00,40.77,40.85,40.71,40.74,47000.0,31.836,31.8984,31.7891,31.8125,47000.0
2015-02-17 14:00:00,40.74,40.77,40.68,40.71,43800.0,31.8125,31.836,31.7657,31.7891,43800.0
2015-02-17 14:30:00,40.7,40.84,40.7,40.77,46400.0,31.7813,31.8906,31.7813,31.836,46400.0
2015-02-17 15:00:00,40.78,40.85,40.75,40.83,70000.0,31.8438,31.8984,31.8204,31.8828,70000.0
2015-02-17 15:30:00,40.83,40.85,40.8,40.85,237000.0,31.8828,31.8984,31.8594,31.8984,237000.0
2015-02-18 09:30:00,39.93,40.37,39.83,40.24,212800.0,31.18,31.5236,31.102,31.4221,212800.0
2015-02-18 10:00:00,40.23,40.33,40.06,40.1,76000.0,31.4143,31.4924,31.2816,31.3128,76000.0
2015-02-18 10:30:00,40.09,40.2,39.94,39.96,155000.0,31.305,31.3909,31.1878,31.2035,155000.0
2015-02-18 11:00:00,39.95,40.02,39.79,39.8,124600.0,31.1957,31.2503,31.0707,31.0785,124600.0
2015-02-18 11:30:00,39.82,39.97,39.8,39.89,116600.0,31.0941,31.2113,31.0785,31.1488,116600.0
2015-02-18 12:00:00,39.88,39.88,39.71,39.8,113200.0,31.141,31.141,31.0082,31.0785,113200.0
2015-02-18 12:30:00,39.79,39.94,39.77,39.84,73000.0,31.0707,31.1878,31.0551,31.1098,73000.0
2015-02-18 13:00:00,39.84,39.88,39.74,39.79,183000.0,31.1098,31.141,31.0317,31.0707,183000.0
2015-02-18 13:30:00,39.79,39.9,39.78,39.79,69200.0,31.0707,31.1566,31.0629,31.0707,69200.0
2015-02-18 14:00:00,39.8,39.88,39.8,39.85,107200.0,31.0785,31.141,31.0785,31.1176,107200.0
2015-02-18 14:30:00,39.84,40.0,39.84,39.98,91800.0,31.1098,31.2347,31.1098,31.2191,91800.0
2015-02-18 15:00:00,39.99,40.06,39.98,40.02,103000.0,31.2269,31.2816,31.2191,31.2503,103000.0
2015-02-18 15:30:00,40.02,40.07,39.94,40.05,317000.0,31.2503,31.2894,31.1878,31.2737,317000.0
2015-02-19 09:30:00,39.9,40.1,39.74,39.9,104200.0,31.1566,31.3128,31.0317,31.1566,104200.0
2015-02-19 10:00:00,39.88,39.9,39.74,39.83,79800.0,31.141,31.1566,31.0317,31.102,79800.0
2015-02-19 10:30:00,39.84,39.97,39.82,39.95,110400.0,31.1098,31.2113,31.0941,31.1957,110400.0
2015-02-19 11:00:00,39.96,40.0,39.89,39.94,49000.0,31.2035,31.2347,31.1488,31.1878,49000.0
2015-02-19 11:30:00,39.94,39.98,39.9,39.95,37200.0,31.1878,31.2191,31.1566,31.1957,37200.0
2015-02-19 12:00:00,39.96,40.01,39.95,39.99,47400.0,31.2035,31.2425,31.1957,31.2269,47400.0
2015-02-19 12:30:00,40.01,40.01,39.95,39.97,51000.0,31.2425,31.2425,31.1957,31.2113,51000.0
2015-02-19 13:00:00,39.98,39.98,39.88,39.9,49600.0,31.2191,31.2191,31.141,31.1566,49600.0
2015-02-19 13:30:00,39.91,39.93,39.79,39.8,83200.0,31.1644,31.18,31.0707,31.0785,83200.0
2015-02-19 14:00:00,39.8,39.85,39.72,39.73,74600.0,31.0785,31.1176,31.0161,31.0239,74600.0
2015-02-19 14:30:00,39.73,39.74,39.63,39.73,51400.0,31.0239,31.0317,30.9458,31.0239,51400.0
2015-02-19 15:00:00,39.73,39.74,39.63,39.67,116400.0,31.0239,31.0317,30.9458,30.977,116400.0
2015-02-19 15:30:00,39.67,39.76,39.53,39.57,335400.0,30.977,31.0473,30.8677,30.8989,335400.0
2015-02-20 09:30:00,39.62,39.77,39.5,39.5,51000.0,30.938,31.0551,30.8443,30.8443,51000.0
2015-02-20 10:00:00,39.51,39.78,39.5,39.73,65000.0,30.8521,31.0629,30.8443,31.0239,65000.0
2015-02-20 10:30:00,39.7,39.77,39.67,39.76,41400.0,31.0004,31.0551,30.977,31.0473,41400.0
2015-02-20 11:00:00,39.77,39.88,39.77,39.82,55000.0,31.0551,31.141,31.0551,31.0941,55000.0
2015-02-20 11:30:00,39.83,39.87,39.77,39.81,28200.0,31.102,31.1332,31.0551,31.0863,28200.0
2015-02-20 12:00:00,39.82,39.87,39.79,39.85,27800.0,31.0941,31.1332,31.0707,31.1176,27800.0
2015-02-20 12:30:00,39.85,39.88,39.81,39.85,36200.0,31.1176,31.141,31.0863,31.1176,36200.0
2015-02-20 13:00:00,39.88,39.93,39.81,39.91,22800.0,31.141,31.18,31.0863,31.1644,22800.0
2015-02-20 13:30:00,39.92,39.98,39.88,39.92,50800.0,31.1722,31.2191,31.141,31.1722,50800.0
2015-02-20 14:00:00,39.94,40.0,39.94,39.95,44400.0,31.1878,31.2347,31.1878,31.1957,44400.0
2015-02-20 14:30:00,39.94,39.98,39.84,39.88,73200.0,31.1878,31.2191,31.1098,31.141,73200.0
2015-02-20 15:00:00,39.9,39.95,39.89,39.92,107000.0,31.1566,31.1957,31.1488,31.1722,107000.0
2015-02-20 15:30:00,39.92,39.95,39.81,39.89,262600.0,31.1722,31.1957,31.0863,31.1488,262600.0
2015-02-23 09:30:00,39.97,40.26,39.86,39.95,76000.0,31.2113,31.4377,31.1254,31.1957,76000.0
2015-02-23 10:00:00,39.94,39.96,39.81,39.93,50000.0,31.1878,31.2035,31.0863,31.18,50000.0
2015-02-23 10:30:00,39.93,39.96,39.77,39.8,60200.0,31.18,31.2035,31.0551,31.0785,60200.0
2015-02-23 11:00:00,39.81,39.95,39.81,39.92,25800.0,31.0863,31.1957,31.0863,31.1722,25800.0
2015-02-23 11:30:00,39.93,39.97,39.89,39.91,20600.0,31.18,31.2113,31.1488,31.1644,20600.0
2015-02-23 12:00:00,39.92,39.94,39.85,39.86,34200.0,31.1722,31.1878,31.1176,31.1254,34200.0
2015-02-23 12:30:00,39.86,39.93,39.84,39.91,45200.0,31.1254,31.18,31.1098,31.1644,45200.0
2015-02-23 13:00:00,39.93,40.04,39.93,40.02,82200.0,31.18,31.2659,31.18,31.2503,82200.0
2015-02-23 13:30:00,40.04,40.05,39.98,40.03,93200.0,31.2659,31.2737,31.2191,31.2581,93200.0
2015-02-23 14:00:00,40.04,40.05,40.01,40.03,50400.0,31.2659,31.2737,31.2425,31.2581,50400.0
2015-02-23 14:30:00,40.02,40.05,39.99,39.99,55400.0,31.2503,31.2737,31.2269,31.2269,55400.0
2015-02-23 15:00:00,39.99,39.99,39.92,39.97,55200.0,31.2269,31.2269,31.1722,31.2113,55200.0
2015-02-23 15:30:00,39.97,40.15,39.93,40.14,145400.0,31.2113,31.3518,31.18,31.344,145400.0
2015-02-24 09:30:00,40.17,40.65,40.17,40.55,118800.0,31.3674,31.7423,31.3674,31.6642,118800.0
2015-02-24 10:00:00,40.53,40.66,40.5,40.62,78600.0,31.6486,31.7501,31.6251,31.7188,78600.0
2015-02-24 10:30:00,40.62,40.7,40.58,40.7,54600.0,31.7188,31.7813,31.6876,31.7813,54600.0
2015-02-24 11:00:00,40.69,40.77,40.6,40.69,93600.0,31.7735,31.836,31.7032,31.7735,93600.0
2015-02-24 11:30:00,40.68,40.7,40.63,40.65,62400.0,31.7657,31.7813,31.7266,31.7423,62400.0
2015-02-24 12:00:00,40.65,40.66,40.54,40.54,38800.0,31.7423,31.7501,31.6564,31.6564,38800.0
2015-02-24 12:30:00,40.54,40.63,40.46,40.63,33600.0,31.6564,31.7266,31.5939,31.7266,33600.0
2015-02-24 13:00:00,40.61,40.66,40.57,40.63,56600.0,31.711,31.7501,31.6798,31.7266,56600.0
2015-02-24 13:30:00,40.62,40.75,40.6,40.7,66400.0,31.7188,31.8204,31.7032,31.7813,66400.0
2015-02-24 14:00:00,40.72,40.74,40.61,40.73,79600.0,31.7969,31.8125,31.711,31.8047,79600.0
2015-02-24 14:30:00,40.72,40.75,40.69,40.7,56400.0,31.7969,31.8204,31.7735,31.7813,56400.0
2015-02-24 15:00:00,40.7,40.73,40.67,40.72,105400.0,31.7813,31.8047,31.7579,31.7969,105400.0
2015-02-24 15:30:00,40.72,40.79,40.55,40.57,321600.0,31.7969,31.8516,31.6642,31.6798,321600.0
2015-02-25 09:30:00,40.62,40.77,40.42,40.65,65400.0,31.7188,31.836,31.5627,31.7423,65400.0
2015-02-25 10:00:00,40.65,40.88,40.61,40.74,95200.0,31.7423,31.9219,31.711,31.8125,95200.0
2015-02-25 10:30:00,40.74,40.82,40.66,40.75,73400.0,31.8125,31.875,31.7501,31.8204,73400.0
2015-02-25 11:00:00,40.76,40.81,40.68,40.68,94000.0,31.8282,31.8672,31.7657,31.7657,94000.0
2015-02-25 11:30:00,40.7,40.76,40.65,40.7,111400.0,31.7813,31.8282,31.7423,31.7813,111400.0
2015-02-25 12:00:00,40.71,40.73,40.63,40.67,44600.0,31.7891,31.8047,31.7266,31.7579,44600.0
2015-02-25 12:30:00,40.66,40.69,40.65,40.67,35000.0,31.7501,31.7735,31.7423,31.7579,35000.0
2015-02-25 13:00:00,40.68,40.74,40.64,40.72,66800.0,31.7657,31.8125,31.7345,31.7969,66800.0
2015-02-25 13:30:00,40.71,40.72,40.66,40.67,39400.0,31.7891,31.7969,31.7501,31.7579,39400.0
2015-02-25 14:00:00,40.67,40.72,40.66,40.66,41800.0,31.7579,31.7969,31.7501,31.7501,41800.0
2015-02-25 14:30:00,40.66,40.69,40.47,40.5,75000.0,31.7501,31.7735,31.6017,31.6251,75000.0
2015-02-25 15:00:00,40.52,40.64,40.48,40.54,85000.0,31.6408,31.7345,31.6095,31.6564,85000.0
2015-02-25 15:30:00,40.54,40.63,40.51,40.59,136600.0,31.6564,31.7266,31.6329,31.6954,136600.0
2015-02-26 09:30:00,40.58,40.79,40.2,40.21,63800.0,31.6876,31.8516,31.3909,31.3987,63800.0
2015-02-26 10:00:00,40.21,40.38,40.14,40.38,57800.0,31.3987,31.5314,31.344,31.5314,57800.0
2015-02-26 10:30:00,40.38,40.47,40.31,40.4,53200.0,31.5314,31.6017,31.4768,31.547,53200.0
2015-02-26 11:00:00,40.42,40.48,40.39,40.48,58800.0,31.5627,31.6095,31.5392,31.6095,58800.0
2015-02-26 11:30:00,40.48,40.48,40.27,40.35,40200.0,31.6095,31.6095,31.4455,31.508,40200.0
2015-02-26 12:00:00,40.35,40.36,40.27,40.28,27400.0,31.508,31.5158,31.4455,31.4533,27400.0
2015-02-26 12:30:00,40.27,40.34,40.27,40.34,15400.0,31.4455,31.5002,31.4455,31.5002,15400.0
2015-02-26 13:00:00,40.35,40.37,40.19,40.22,25600.0,31.508,31.5236,31.3831,31.4065,25600.0
2015-02-26 13:30:00,40.21,40.31,40.15,40.29,30000.0,31.3987,31.4768,31.3518,31.4612,30000.0
2015-02-26 14:00:00,40.3,40.38,40.27,40.27,31000.0,31.469,31.5314,31.4455,31.4455,31000.0
2015-02-26 14:30:00,40.27,40.27,40.1,40.1,52000.0,31.4455,31.4455,31.3128,31.3128,52000.0
2015-02-26 15:00:00,40.1,40.11,40.0,40.06,74400.0,31.3128,31.3206,31.2347,31.2816,74400.0
2015-02-26 15:30:00,40.08,40.09,39.88,39.91,335600.0,31.2972,31.305,31.141,31.1644,335600.0
2015-02-27 09:30:00,39.9,40.27,39.89,40.23,146600.0,31.1566,31.4455,31.1488,31.4143,146600.0
2015-02-27 10:00:00,40.21,40.38,40.19,40.38,106000.0,31.3987,31.5314,31.3831,31.5314,106000.0
2015-02-27 10:30:00,40.38,40.44,40.3,40.33,69800.0,31.5314,31.5783,31.469,31.4924,69800.0
2015-02-27 11:00:00,40.31,40.32,40.12,40.13,63600.0,31.4768,31.4846,31.3284,31.3362,63600.0
2015-02-27 11:30:00,40.15,40.29,40.15,40.27,36000.0,31.3518,31.4612,31.3518,31.4455,36000.0
2015-02-27 12:00:00,40.26,40.36,40.24,40.35,39600.0,31.4377,31.5158,31.4221,31.508,39600.0
2015-02-27 12:30:00,40.35,40.36,40.22,40.23,38200.0,31.508,31.5158,31.4065,31.4143,38200.0
2015-02-27 13:00:00,40.22,40.33,40.19,40.29,74600.0,31.4065,31.4924,31.3831,31.4612,74600.0
2015-02-27 13:30:00,40.3,40.39,40.24,40.37,39400.0,31.469,31.5392,31.4221,31.5236,39400.0
2015-02-27 14:00:00,40.38,40.41,40.23,40.24,29200.0,31.5314,31.5549,31.4143,31.4221,29200.0
2015-02-27 14:30:00,40.23,40.27,40.12,40.15,54800.0,31.4143,31.4455,31.3284,31.3518,54800.0
2015-02-27 15:00:00,40.16,40.24,40.12,40.23,79000.0,31.3596,31.4221,31.3284,31.4143,79000.0
2015-02-27 15:30:00,40.21,40.27,40.18,40.22,256000.0,31.3987,31.4455,31.3753,31.4065,256000.0
2015-03-02 09:30:00,40.2,40.71,40.08,40.71,106000.0,31.3909,31.7891,31.2972,31.7891,106000.0
2015-03-02 10:00:00,40.71,40.93,40.7,40.91,116800.0,31.7891,31.9609,31.7813,31.9453,116800.0
2015-03-02 10:30:00,40.91,40.98,40.84,40.98,71600.0,31.9453,31.9999,31.8906,31.9999,71600.0
2015-03-02 11:00:00,40.98,40.98,40.72,40.77,63800.0,31.9999,31.9999,31.7969,31.836,63800.0
2015-03-02 11:30:00,40.77,40.85,40.77,40.79,59400.0,31.836,31.8984,31.836,31.8516,59400.0
2015-03-02 12:00:00,40.8,40.8,40.65,40.65,46400.0,31.8594,31.8594,31.7423,31.7423,46400.0
2015-03-02 12:30:00,40.66,40.66,40.58,40.63,63400.0,31.7501,31.7501,31.6876,31.7266,63400.0
2015-03-02 13:00:00,40.64,40.68,40.58,40.6,84800.0,31.7345,31.7657,31.6876,31.7032,84800.0
2015-03-02 13:30:00,40.61,40.72,40.57,40.62,195000.0,31.711,31.7969,31.6798,31.7188,195000.0
2015-03-02 14:00:00,40.63,40.72,40.6,40.69,122200.0,31.7266,31.7969,31.7032,31.7735,122200.0
2015-03-02 14:30:00,40.7,40.74,40.59,40.63,164600.0,31.7813,31.8125,31.6954,31.7266,164600.0
2015-03-02 15:00:00,40.63,40.68,40.57,40.68,90400.0,31.7266,31.7657,31.6798,31.7657,90400.0
2015-03-02 15:30:00,40.68,40.81,40.68,40.71,322800.0,31.7657,31.8672,31.7657,31.7891,322800.0
2015-03-03 09:30:00,40.79,40.88,40.52,40.6,51400.0,31.8516,31.9219,31.6408,31.7032,51400.0
2015-03-03 10:00:00,40.62,40.67,40.36,40.37,68800.0,31.7188,31.7579,31.5158,31.5236,68800.0
2015-03-03 10:30:00,40.37,40.38,40.15,40.19,27200.0,31.5236,31.5314,31.3518,31.3831,27200.0
2015-03-03 11:00:00,40.16,40.16,40.01,40.1,57400.0,31.3596,31.3596,31.2425,31.3128,57400.0
2015-03-03 11:30:00,40.08,40.08,39.85,39.86,50000.0,31.2972,31.2972,31.1176,31.1254,50000.0
2015-03-03 12:00:00,39.87,39.96,39.78,39.8,132200.0,31.1332,31.2035,31.0629,31.0785,132200.0
2015-03-03 12:30:00,39.81,39.84,39.77,39.81,58400.0,31.0863,31.1098,31.0551,31.0863,58400.0
2015-03-03 13:00:00,39.8,39.83,39.73,39.74,78600.0,31.0785,31.102,31.0239,31.0317,78600.0
2015-03-03 13:30:00,39.74,39.89,39.73,39.89,60000.0,31.0317,31.1488,31.0239,31.1488,60000.0
2015-03-03 14:00:00,39.91,39.97,39.88,39.95,128200.0,31.1644,31.2113,31.141,31.1957,128200.0
2015-03-03 14:30:00,39.95,40.05,39.93,40.04,140600.0,31.1957,31.2737,31.18,31.2659,140600.0
2015-03-03 15:00:00,40.05,40.15,40.03,40.12,67000.0,31.2737,31.3518,31.2581,31.3284,67000.0
2015-03-03 15:30:00,40.1,40.14,40.04,40.04,167600.0,31.3128,31.344,31.2659,31.2659,167600.0
2015-03-04 09:30:00,40.02,40.05,39.63,39.66,44200.0,31.2503,31.2737,30.9458,30.9692,44200.0
2015-03-04 10:00:00,39.67,39.76,39.5,39.59,52000.0,30.977,31.0473,30.8443,30.9145,52000.0
2015-03-04 10:30:00,39.58,39.84,39.58,39.84,78200.0,30.9067,31.1098,30.9067,31.1098,78200.0
2015-03-04 11:00:00,39.84,39.94,39.71,39.85,55800.0,31.1098,31.1878,31.0082,31.1176,55800.0
2015-03-04 11:30:00,39.87,39.93,39.72,39.81,64000.0,31.1332,31.18,31.0161,31.0863,64000.0
2015-03-04 12:00:00,39.83,39.88,39.76,39.77,132000.0,31.102,31.141,31.0473,31.0551,132000.0
2015-03-04 12:30:00,39.78,39.85,39.72,39.76,88000.0,31.0629,31.1176,31.0161,31.0473,88000.0
2015-03-04 13:00:00,39.77,39.79,39.67,39.73,46000.0,31.0551,31.0707,30.977,31.0239,46000.0
2015-03-04 13:30:00,39.74,39.84,39.71,39.74,39600.0,31.0317,31.1098,31.0082,31.0317,39600.0
2015-03-04 14:00:00,39.73,39.78,39.62,39.65,173200.0,31.0239,31.0629,30.938,30.9614,173200.0
2015-03-04 14:30:00,39.65,39.79,39.65,39.72,50000.0,30.9614,31.0707,30.9614,31.0161,50000.0
2015-03-04 15:00:00,39.72,39.72,39.57,39.67,72000.0,31.0161,31.0161,30.8989,30.977,72000.0
2015-03-04 15:30:00,39.68,39.76,39.63,39.64,281600.0,30.9848,31.0473,30.9458,30.9536,281600.0
2015-03-05 09:30:00,39.79,40.02,39.6,39.68,59600.0,31.0707,31.2503,30.9224,30.9848,59600.0
2015-03-05 10:00:00,39.67,39.86,39.64,39.73,127600.0,30.977,31.1254,30.9536,31.0239,127600.0
2015-03-05 10:30:00,39.76,39.83,39.63,39.79,40000.0,31.0473,31.102,30.9458,31.0707,40000.0
2015-03-05 11:00:00,39.79,39.82,39.7,39.79,44600.0,31.0707,31.0941,31.0004,31.0707,44600.0
2015-03-05 11:30:00,39.77,39.81,39.7,39.77,59000.0,31.0551,31.0863,31.0004,31.0551,59000.0
2015-03-05 12:00:00,39.77,39.82,39.71,39.74,50400.0,31.0551,31.0941,31.0082,31.0317,50400.0
2015-03-05 12:30:00,39.74,39.77,39.63,39.69,43400.0,31.0317,31.0551,30.9458,30.9926,43400.0
2015-03-05 13:00:00,39.68,39.8,39.68,39.75,34200.0,30.9848,31.0785,30.9848,31.0395,34200.0
2015-03-05 13:30:00,39.74,39.76,39.65,39.74,115000.0,31.0317,31.0473,30.9614,31.0317,115000.0
2015-03-05 14:00:00,39.73,39.74,39.62,39.63,41000.0,31.0239,31.0317,30.938,30.9458,41000.0
2015-03-05 14:30:00,39.63,39.64,39.55,39.57,75400.0,30.9458,30.9536,30.8833,30.8989,75400.0
2015-03-05 15:00:00,39.57,39.68,39.55,39.67,32000.0,30.8989,30.9848,30.8833,30.977,32000.0
2015-03-05 15:30:00,39.68,39.68,39.52,39.6,231000.0,30.9848,30.9848,30.8599,30.9224,231000.0
2015-03-06 09:30:00,39.57,39.57,39.34,39.55,46000.0,30.8989,30.8989,30.7193,30.8833,46000.0
2015-03-06 10:00:00,39.54,39.62,39.3,39.38,137600.0,30.8755,30.938,30.6881,30.7506,137600.0
2015-03-06 10:30:00,39.36,39.49,39.36,39.46,111200.0,30.7349,30.8365,30.7349,30.813,111200.0
2015-03-06 11:00:00,39.46,39.47,39.16,39.2,82600.0,30.813,30.8208,30.5788,30.61,82600.0
2015-03-06 11:30:00,39.17,39.25,39.09,39.2,46200.0,30.5866,30.649,30.5241,30.61,46200.0
2015-03-06 12:00:00,39.2,39.29,39.19,39.26,19600.0,30.61,30.6803,30.6022,30.6569,19600.0
2015-03-06 12:30:00,39.27,39.38,39.24,39.38,27400.0,30.6647,30.7506,30.6412,30.7506,27400.0
2015-03-06 13:00:00,39.39,39.41,39.3,39.34,38400.0,30.7584,30.774,30.6881,30.7193,38400.0
2015-03-06 13:30:00,39.34,39.36,39.28,39.32,34000.0,30.7193,30.7349,30.6725,30.7037,34000.0
2015-03-06 14:00:00,39.32,39.38,39.26,39.27,47000.0,30.7037,30.7506,30.6569,30.6647,47000.0
2015-03-06 14:30:00,39.27,39.32,39.19,39.32,23000.0,30.6647,30.7037,30.6022,30.7037,23000.0
2015-03-06 15:00:00,39.29,39.37,39.24,39.24,53600.0,30.6803,30.7428,30.6412,30.6412,53600.0
2015-03-06 15:30:00,39.24,39.37,39.19,39.33,195600.0,30.6412,30.7428,30.6022,30.7115,195600.0
2015-03-09 09:30:00,39.31,39.89,39.31,39.88,107000.0,30.6959,31.1488,30.6959,31.141,107000.0
2015-03-09 10:00:00,39.9,39.9,39.62,39.66,78000.0,31.1566,31.1566,30.938,30.9692,78000.0
2015-03-09 10:30:00,39.69,39.85,39.67,39.74,87200.0,30.9926,31.1176,30.977,31.0317,87200.0
2015-03-09 11:00:00,39.73,39.92,39.72,39.92,70200.0,31.0239,31.1722,31.0161,31.1722,70200.0
2015-03-09 11:30:00,39.9,39.92,39.81,39.83,26600.0,31.1566,31.1722,31.0863,31.102,26600.0
2015-03-09 12:00:00,39.81,39.87,39.79,39.82,31200.0,31.0863,31.1332,31.0707,31.0941,31200.0
2015-03-09 12:30:00,39.83,39.87,39.76,39.8,38400.0,31.102,31.1332,31.0473,31.0785,38400.0
2015-03-09 13:00:00,39.79,39.88,39.77,39.85,26400.0,31.0707,31.141,31.0551,31.1176,26400.0
2015-03-09 13:30:00,39.84,39.98,39.84,39.93,29000.0,31.1098,31.2191,31.1098,31.18,29000.0
2015-03-09 14:00:00,39.95,40.05,39.93,40.01,44200.0,31.1957,31.2737,31.18,31.2425,44200.0
2015-03-09 14:30:00,40.01,40.02,39.95,40.02,68200.0,31.2425,31.2503,31.1957,31.2503,68200.0
2015-03-09 15:00:00,40.02,40.05,39.94,39.96,72200.0,31.2503,31.2737,31.1878,31.2035,72200.0
2015-03-09 15:30:00,39.95,40.07,39.94,40.02,228400.0,31.1957,31.2894,31.1878,31.2503,228400.0
2015-03-10 09:30:00,39.92,40.35,39.54,40.17,156400.0,31.1722,31.508,30.8755,31.3674,156400.0
2015-03-10 10:00:00,40.15,40.17,39.81,39.87,81800.0,31.3518,31.3674,31.0863,31.1332,81800.0
2015-03-10 10:30:00,39.88,40.0,39.75,39.99,74000.0,31.141,31.2347,31.0395,31.2269,74000.0
2015-03-10 11:00:00,39.99,40.05,39.96,39.99,58400.0,31.2269,31.2737,31.2035,31.2269,58400.0
2015-03-10 11:30:00,39.99,39.99,39.83,39.87,33000.0,31.2269,31.2269,31.102,31.1332,33000.0
2015-03-10 12:00:00,39.85,40.17,39.84,40.13,86000.0,31.1176,31.3674,31.1098,31.3362,86000.0
2015-03-10 12:30:00,40.13,40.19,40.09,40.13,93600.0,31.3362,31.3831,31.305,31.3362,93600.0
2015-03-10 13:00:00,40.1,40.19,40.1,40.15,155800.0,31.3128,31.3831,31.3128,31.3518,155800.0
2015-03-10 13:30:00,40.14,40.18,39.97,40.01,71800.0,31.344,31.3753,31.2113,31.2425,71800.0
2015-03-10 14:00:00,40.01,40.04,39.86,39.87,56200.0,31.2425,31.2659,31.1254,31.1332,56200.0
2015-03-10 14:30:00,39.88,39.96,39.8,39.9,97200.0,31.141,31.2035,31.0785,31.1566,97200.0
2015-03-10 15:00:00,39.9,39.99,39.85,39.96,103000.0,31.1566,31.2269,31.1176,31.2035,103000.0
2015-03-10 15:30:00,39.95,40.08,39.91,39.92,310400.0,31.1957,31.2972,31.1644,31.1722,310400.0
2015-03-11 09:30:00,40.08,40.08,39.63,39.68,114200.0,31.2972,31.2972,30.9458,30.9848,114200.0
2015-03-11 10:00:00,39.68,39.9,39.66,39.84,83000.0,30.9848,31.1566,30.9692,31.1098,83000.0
2015-03-11 10:30:00,39.85,39.88,39.76,39.84,73800.0,31.1176,31.141,31.0473,31.1098,73800.0
2015-03-11 11:00:00,39.83,40.23,39.83,40.21,89000.0,31.102,31.4143,31.102,31.3987,89000.0
2015-03-11 11:30:00,40.21,40.23,40.06,40.13,50800.0,31.3987,31.4143,31.2816,31.3362,50800.0
2015-03-11 12:00:00,40.13,40.23,40.12,40.2,79200.0,31.3362,31.4143,31.3284,31.3909,79200.0
2015-03-11 12:30:00,40.19,40.34,40.15,40.27,54800.0,31.3831,31.5002,31.3518,31.4455,54800.0
2015-03-11 13:00:00,40.25,40.32,40.22,40.22,47400.0,31.4299,31.4846,31.4065,31.4065,47400.0
2015-03-11 13:30:00,40.23,40.24,40.13,40.17,67000.0,31.4143,31.4221,31.3362,31.3674,67000.0
2015-03-11 14:00:00,40.17,40.44,40.16,40.27,85000.0,31.3674,31.5783,31.3596,31.4455,85000.0
2015-03-11 14:30:00,40.25,40.32,40.21,40.3,61000.0,31.4299,31.4846,31.3987,31.469,61000.0
2015-03-11 15:00:00,40.29,40.33,40.23,40.31,96200.0,31.4612,31.4924,31.4143,31.4768,96200.0
2015-03-11 15:30:00,40.29,40.33,40.19,40.31,267200.0,31.4612,31.4924,31.3831,31.4768,267200.0
2015-03-12 09:30:00,40.24,40.77,40.24,40.7,55600.0,31.4221,31.836,31.4221,31.7813,55600.0
2015-03-12 10:00:00,40.7,40.76,40.4,40.58,148200.0,31.7813,31.8282,31.547,31.6876,148200.0
2015-03-12 10:30:00,40.59,40.8,40.56,40.77,68000.0,31.6954,31.8594,31.672,31.836,68000.0
2015-03-12 11:00:00,40.76,40.79,40.71,40.74,58800.0,31.8282,31.8516,31.7891,31.8125,58800.0
2015-03-12 11:30:00,40.75,40.77,40.67,40.7,48800.0,31.8204,31.836,31.7579,31.7813,48800.0
2015-03-12 12:00:00,40.7,40.74,40.65,40.7,29600.0,31.7813,31.8125,31.7423,31.7813,29600.0
2015-03-12 12:30:00,40.7,40.7,40.62,40.62,32000.0,31.7813,31.7813,31.7188,31.7188,32000.0
2015-03-12 13:00:00,40.63,40.66,40.6,40.61,21800.0,31.7266,31.7501,31.7032,31.711,21800.0
2015-03-12 13:30:00,40.61,40.61,40.55,40.55,38400.0,31.711,31.711,31.6642,31.6642,38400.0
2015-03-12 14:00:00,40.56,40.7,40.53,40.66,67800.0,31.672,31.7813,31.6486,31.7501,67800.0
2015-03-12 14:30:00,40.65,40.65,40.55,40.59,71800.0,31.7423,31.7423,31.6642,31.6954,71800.0
2015-03-12 15:00:00,40.59,40.81,40.58,40.81,82000.0,31.6954,31.8672,31.6876,31.8672,82000.0
2015-03-12 15:30:00,40.81,40.85,40.74,40.8,127600.0,31.8672,31.8984,31.8125,31.8594,127600.0
2015-03-13 09:30:00,40.94,41.48,40.88,41.13,149800.0,31.9687,32.3904,31.9219,32.1171,149800.0
2015-03-13 10:00:00,41.13,41.13,40.82,40.88,88400.0,32.1171,32.1171,31.875,31.9219,88400.0
2015-03-13 10:30:00,40.88,41.05,40.83,40.83,137800.0,31.9219,32.0546,31.8828,31.8828,137800.0
2015-03-13 11:00:00,40.8,40.89,40.77,40.81,104800.0,31.8594,31.9297,31.836,31.8672,104800.0
2015-03-13 11:30:00,40.81,40.84,40.71,40.84,37600.0,31.8672,31.8906,31.7891,31.8906,37600.0
2015-03-13 12:00:00,40.83,40.85,40.74,40.79,56000.0,31.8828,31.8984,31.8125,31.8516,56000.0
2015-03-13 12:30:00,40.79,40.88,40.79,40.88,63600.0,31.8516,31.9219,31.8516,31.9219,63600.0
2015-03-13 13:00:00,40.87,40.91,40.81,40.81,43000.0,31.9141,31.9453,31.8672,31.8672,43000.0
2015-03-13 13:30:00,40.82,40.93,40.81,40.91,44000.0,31.875,31.9609,31.8672,31.9453,44000.0
2015-03-13 14:00:00,40.9,40.96,40.82,40.93,64600.0,31.9375,31.9843,31.875,31.9609,64600.0
2015-03-13 14:30:00,40.92,40.99,40.85,40.95,67800.0,31.9531,32.0078,31.8984,31.9765,67800.0
2015-03-13 15:00:00,40.97,40.97,40.83,40.84,103600.0,31.9921,31.9921,31.8828,31.8906,103600.0
2015-03-13 15:30:00,40.85,41.17,40.84,41.08,225800.0,31.8984,32.1483,31.8906,32.078,225800.0
2015-03-16 09:30:00,41.61,41.61,41.27,41.31,154800.0,32.4919,32.4919,32.2264,32.2576,154800.0
2015-03-16 10:00:00,41.29,41.5,41.26,41.41,142200.0,32.242,32.406,32.2186,32.3357,142200.0
2015-03-16 10:30:00,41.42,41.5,41.39,41.4,89000.0,32.3435,32.406,32.3201,32.3279,89000.0
2015-03-16 11:00:00,41.4,41.41,41.23,41.25,120600.0,32.3279,32.3357,32.1952,32.2108,120600.0
2015-03-16 11:30:00,41.25,41.27,41.09,41.21,113000.0,32.2108,32.2264,32.0858,32.1795,113000.0
2015-03-16 12:00:00,41.21,41.24,41.08,41.1,72800.0,32.1795,32.203,32.078,32.0937,72800.0
2015-03-16 12:30:00,41.1,41.13,41.06,41.08,84800.0,32.0937,32.1171,32.0624,32.078,84800.0
2015-03-16 13:00:00,41.07,41.32,41.07,41.32,157400.0,32.0702,32.2654,32.0702,32.2654,157400.0
2015-03-16 13:30:00,41.32,41.48,41.32,41.44,70800.0,32.2654,32.3904,32.2654,32.3591,70800.0
2015-03-16 14:00:00,41.45,41.49,41.4,41.49,32800.0,32.367,32.3982,32.3279,32.3982,32800.0
2015-03-16 14:30:00,41.49,41.54,41.46,41.53,115400.0,32.3982,32.4372,32.3748,32.4294,115400.0
2015-03-16 15:00:00,41.54,41.63,41.52,41.55,84600.0,32.4372,32.5075,32.4216,32.445,84600.0
2015-03-16 15:30:00,41.56,41.67,41.56,41.6,258200.0,32.4529,32.5387,32.4529,32.4841,258200.0
2015-03-17 09:30:00,41.79,42.19,41.6,42.14,247600.0,32.6325,32.9448,32.4841,32.9058,247600.0
2015-03-17 10:00:00,42.15,42.17,41.93,42.1,198000.0,32.9136,32.9292,32.7418,32.8745,198000.0
2015-03-17 10:30:00,42.08,42.35,42.01,42.35,238600.0,32.8589,33.0697,32.8042,33.0697,238600.0
2015-03-17 11:00:00,42.35,42.38,42.14,42.22,226400.0,33.0697,33.0932,32.9058,32.9682,226400.0
2015-03-17 11:30:00,42.24,42.27,42.07,42.1,112400.0,32.9838,33.0073,32.8511,32.8745,112400.0
2015-03-17 12:00:00,42.12,42.13,42.04,42.09,115800.0,32.8901,32.8979,32.8277,32.8667,115800.0
2015-03-17 12:30:00,42.1,42.1,42.04,42.06,130400.0,32.8745,32.8745,32.8277,32.8433,130400.0
2015-03-17 13:00:00,42.05,42.18,42.02,42.16,166800.0,32.8355,32.937,32.8121,32.9214,166800.0
2015-03-17 13:30:00,42.15,42.2,42.05,42.2,127200.0,32.9136,32.9526,32.8355,32.9526,127200.0
2015-03-17 14:00:00,42.2,42.24,42.09,42.09,157800.0,32.9526,32.9838,32.8667,32.8667,157800.0
2015-03-17 14:30:00,42.09,42.2,42.09,42.16,207600.0,32.8667,32.9526,32.8667,32.9214,207600.0
2015-03-17 15:00:00,42.16,42.16,41.97,41.98,479000.0,32.9214,32.9214,32.773,32.7808,479000.0
2015-03-17 15:30:00,41.98,42.04,41.88,41.92,509600.0,32.7808,32.8277,32.7027,32.734,509600.0
2015-03-18 09:30:00,41.63,41.9,41.4,41.51,178200.0,32.5075,32.7183,32.3279,32.4138,178200.0
2015-03-18 10:00:00,41.52,41.56,41.4,41.47,200200.0,32.4216,32.4529,32.3279,32.3826,200200.0
2015-03-18 10:30:00,41.47,41.73,41.45,41.5,196200.0,32.3826,32.5856,32.367,32.406,196200.0
2015-03-18 11:00:00,41.5,41.56,41.26,41.26,152200.0,32.406,32.4529,32.2186,32.2186,152200.0
2015-03-18 11:30:00,41.26,41.34,40.91,41.1,239200.0,32.2186,32.2811,31.9453,32.0937,239200.0
2015-03-18 12:00:00,41.12,41.2,40.79,40.91,176800.0,32.1093,32.1717,31.8516,31.9453,176800.0
2015-03-18 12:30:00,40.91,40.97,40.76,40.76,110000.0,31.9453,31.9921,31.8282,31.8282,110000.0
2015-03-18 13:00:00,40.76,40.96,40.67,40.92,244600.0,31.8282,31.9843,31.7579,31.9531,244600.0
2015-03-18 13:30:00,40.91,40.99,40.76,40.91,110800.0,31.9453,32.0078,31.8282,31.9453,110800.0
2015-03-18 14:00:00,40.94,41.18,40.81,41.11,298600.0,31.9687,32.1561,31.8672,32.1015,298600.0
2015-03-18 14:30:00,41.13,41.48,40.68,40.75,413600.0,32.1171,32.3904,31.7657,31.8204,413600.0
2015-03-18 15:00:00,40.75,40.95,40.31,40.35,1057000.0,31.8204,31.9765,31.4768,31.508,1057000.0
2015-03-18 15:30:00,40.35,40.58,40.34,40.48,964000.0,31.508,31.6876,31.5002,31.6095,964000.0
2015-03-19 09:30:00,39.44,39.89,39.1,39.7,1699200.0,30.7974,31.1488,30.5319,31.0004,1699200.0
2015-03-19 10:00:00,39.7,39.75,39.35,39.53,742600.0,31.0004,31.0395,30.7271,30.8677,742600.0
2015-03-19 10:30:00,39.52,39.85,39.52,39.75,552600.0,30.8599,31.1176,30.8599,31.0395,552600.0
2015-03-19 11:00:00,39.77,39.98,39.71,39.83,481800.0,31.0551,31.2191,31.0082,31.102,481800.0
2015-03-19 11:30:00,39.82,39.9,39.7,39.75,298000.0,31.0941,31.1566,31.0004,31.0395,298000.0
2015-03-19 12:00:00,39.74,39.76,39.56,39.7,313000.0,31.0317,31.0473,30.8911,31.0004,313000.0
2015-03-19 12:30:00,39.69,39.72,39.58,39.67,218400.0,30.9926,31.0161,30.9067,30.977,218400.0
2015-03-19 13:00:00,39.66,39.94,39.66,39.85,180000.0,30.9692,31.1878,30.9692,31.1176,180000.0
2015-03-19 13:30:00,39.85,39.88,39.77,39.77,139000.0,31.1176,31.141,31.0551,31.0551,139000.0
2015-03-19 14:00:00,39.78,39.93,39.77,39.78,165800.0,31.0629,31.18,31.0551,31.0629,165800.0
2015-03-19 14:30:00,39.79,39.81,39.73,39.81,294600.0,31.0707,31.0863,31.0239,31.0863,294600.0
2015-03-19 15:00:00,39.81,39.81,39.69,39.75,297000.0,31.0863,31.0863,30.9926,31.0395,297000.0
2015-03-19 15:30:00,39.75,39.78,39.65,39.7,735400.0,31.0395,31.0629,30.9614,31.0004,735400.0
2015-03-20 09:30:00,39.77,39.81,39.24,39.28,356200.0,31.0551,31.0863,30.6412,30.6725,356200.0
2015-03-20 10:00:00,39.27,39.65,39.27,39.54,179800.0,30.6647,30.9614,30.6647,30.8755,179800.0
2015-03-20 10:30:00,39.54,39.8,39.48,39.75,522800.0,30.8755,31.0785,30.8286,31.0395,522800.0
2015-03-20 11:00:00,39.74,39.99,39.74,39.96,189200.0,31.0317,31.2269,31.0317,31.2035,189200.0
2015-03-20 11:30:00,39.97,39.98,39.84,39.88,94000.0,31.2113,31.2191,31.1098,31.141,94000.0
2015-03-20 12:00:00,39.88,39.89,39.68,39.77,72600.0,31.141,31.1488,30.9848,31.0551,72600.0
2015-03-20 12:30:00,39.78,39.91,39.77,39.9,150800.0,31.0629,31.1644,31.0551,31.1566,150800.0
2015-03-20 13:00:00,39.9,39.9,39.72,39.79,173400.0,31.1566,31.1566,31.0161,31.0707,173400.0
2015-03-20 13:30:00,39.79,39.82,39.68,39.71,190800.0,31.0707,31.0941,30.9848,31.0082,190800.0
2015-03-20 14:00:00,39.71,39.73,39.57,39.63,222200.0,31.0082,31.0239,30.8989,30.9458,222200.0
2015-03-20 14:30:00,39.63,39.76,39.55,39.57,316200.0,30.9458,31.0473,30.8833,30.8989,316200.0
2015-03-20 15:00:00,39.57,39.61,39.49,39.5,268200.0,30.8989,30.9302,30.8365,30.8443,268200.0
2015-03-20 15:30:00,39.5,39.59,39.32,39.35,931400.0,30.8443,30.9145,30.7037,30.7271,931400.0
2015-03-23 09:30:00,39.45,39.6,39.21,39.59,192200.0,30.8052,30.9224,30.6178,30.9145,192200.0
2015-03-23 10:00:00,39.62,39.77,39.59,39.6,83000.0,30.938,31.0551,30.9145,30.9224,83000.0
2015-03-23 10:30:00,39.6,39.71,39.57,39.69,102200.0,30.9224,31.0082,30.8989,30.9926,102200.0
2015-03-23 11:00:00,39.69,39.74,39.59,39.64,92400.0,30.9926,31.0317,30.9145,30.9536,92400.0
2015-03-23 11:30:00,39.62,39.75,39.62,39.74,64600.0,30.938,31.0395,30.938,31.0317,64600.0
2015-03-23 12:00:00,39.73,39.83,39.71,39.79,78800.0,31.0239,31.102,31.0082,31.0707,78800.0
2015-03-23 12:30:00,39.79,39.85,39.76,39.84,66000.0,31.0707,31.1176,31.0473,31.1098,66000.0
2015-03-23 13:00:00,39.84,39.93,39.83,39.92,68600.0,31.1098,31.18,31.102,31.1722,68600.0
2015-03-23 13:30:00,39.92,39.92,39.83,39.85,84600.0,31.1722,31.1722,31.102,31.1176,84600.0
2015-03-23 14:00:00,39.85,39.96,39.84,39.93,97600.0,31.1176,31.2035,31.1098,31.18,97600.0
2015-03-23 14:30:00,39.94,39.98,39.92,39.94,98400.0,31.1878,31.2191,31.1722,31.1878,98400.0
2015-03-23 15:00:00,39.94,39.95,39.78,39.79,169800.0,31.1878,31.1957,31.0629,31.0707,169800.0
2015-03-23 15:30:00,39.78,39.93,39.76,39.76,373600.0,31.0629,31.18,31.0473,31.0473,373600.0
2015-03-24 09:30:00,40.1,40.41,39.99,40.23,329600.0,31.3128,31.5549,31.2269,31.4143,329600.0
2015-03-24 10:00:00,40.24,40.63,40.24,40.63,277600.0,31.4221,31.7266,31.4221,31.7266,277600.0
2015-03-24 10:30:00,40.63,40.67,40.38,40.52,134800.0,31.7266,31.7579,31.5314,31.6408,134800.0
2015-03-24 11:00:00,40.51,40.71,40.44,40.7,97800.0,31.6329,31.7891,31.5783,31.7813,97800.0
2015-03-24 11:30:00,40.69,40.73,40.6,40.67,72400.0,31.7735,31.8047,31.7032,31.7579,72400.0
2015-03-24 12:00:00,40.68,40.69,40.54,40.56,107200.0,31.7657,31.7735,31.6564,31.672,107200.0
2015-03-24 12:30:00,40.56,40.63,40.45,40.46,80000.0,31.672,31.7266,31.5861,31.5939,80000.0
2015-03-24 13:00:00,40.46,40.46,40.38,40.43,56600.0,31.5939,31.5939,31.5314,31.5705,56600.0
2015-03-24 13:30:00,40.42,40.53,40.42,40.51,102200.0,31.5627,31.6486,31.5627,31.6329,102200.0
2015-03-24 14:00:00,40.49,40.49,40.29,40.35,121000.0,31.6173,31.6173,31.4612,31.508,121000.0
2015-03-24 14:30:00,40.35,40.38,40.33,40.35,121400.0,31.508,31.5314,31.4924,31.508,121400.0
2015-03-24 15:00:00,40.35,40.4,40.31,40.35,160200.0,31.508,31.547,31.4768,31.508,160200.0
2015-03-24 15:30:00,40.35,40.39,40.23,40.28,636800.0,31.508,31.5392,31.4143,31.4533,636800.0
2015-03-25 09:30:00,40.43,40.63,40.43,40.51,106800.0,31.5705,31.7266,31.5705,31.6329,106800.0
2015-03-25 10:00:00,40.53,40.73,40.51,40.59,87200.0,31.6486,31.8047,31.6329,31.6954,87200.0
2015-03-25 10:30:00,40.57,40.8,40.57,40.8,159000.0,31.6798,31.8594,31.6798,31.8594,159000.0
2015-03-25 11:00:00,40.81,40.83,40.72,40.76,86000.0,31.8672,31.8828,31.7969,31.8282,86000.0
2015-03-25 11:30:00,40.74,40.75,40.37,40.38,67000.0,31.8125,31.8204,31.5236,31.5314,67000.0
2015-03-25 12:00:00,40.37,40.38,40.18,40.22,72200.0,31.5236,31.5314,31.3753,31.4065,72200.0
2015-03-25 12:30:00,40.23,40.24,40.09,40.18,78400.0,31.4143,31.4221,31.305,31.3753,78400.0
2015-03-25 13:00:00,40.18,40.21,40.04,40.08,90200.0,31.3753,31.3987,31.2659,31.2972,90200.0
2015-03-25 13:30:00,40.08,40.17,40.02,40.16,116400.0,31.2972,31.3674,31.2503,31.3596,116400.0
2015-03-25 14:00:00,40.13,40.13,40.0,40.04,97800.0,31.3362,31.3362,31.2347,31.2659,97800.0
2015-03-25 14:30:00,40.05,40.11,40.02,40.03,88200.0,31.2737,31.3206,31.2503,31.2581,88200.0
2015-03-25 15:00:00,40.02,40.03,39.97,39.99,134400.0,31.2503,31.2581,31.2113,31.2269,134400.0
2015-03-25 15:30:00,39.99,39.99,39.75,39.77,370400.0,31.2269,31.2269,31.0395,31.0551,370400.0
2015-03-26 09:30:00,39.5,39.5,38.89,39.09,286800.0,30.8443,30.8443,30.3679,30.5241,286800.0
2015-03-26 10:00:00,39.1,39.29,38.95,38.95,130600.0,30.5319,30.6803,30.4148,30.4148,130600.0
2015-03-26 10:30:00,38.95,39.03,38.88,38.89,94800.0,30.4148,30.4773,30.3601,30.3679,94800.0
2015-03-26 11:00:00,38.91,39.01,38.89,38.9,93400.0,30.3836,30.4616,30.3679,30.3757,93400.0
2015-03-26 11:30:00,38.9,39.02,38.83,39.02,135600.0,30.3757,30.4694,30.3211,30.4694,135600.0
2015-03-26 12:00:00,39.02,39.02,38.98,39.0,96000.0,30.4694,30.4694,30.4382,30.4538,96000.0
2015-03-26 12:30:00,39.0,39.01,38.9,38.91,75800.0,30.4538,30.4616,30.3757,30.3836,75800.0
2015-03-26 13:00:00,38.9,38.93,38.8,38.82,101000.0,30.3757,30.3992,30.2977,30.3133,101000.0
2015-03-26 13:30:00,38.81,38.99,38.81,38.95,124600.0,30.3055,30.446,30.3055,30.4148,124600.0
2015-03-26 14:00:00,38.95,38.97,38.92,38.93,86400.0,30.4148,30.4304,30.3914,30.3992,86400.0
2015-03-26 14:30:00,38.93,38.97,38.88,38.9,99600.0,30.3992,30.4304,30.3601,30.3757,99600.0
2015-03-26 15:00:00,38.9,38.94,38.8,38.81,137400.0,30.3757,30.407,30.2977,30.3055,137400.0
2015-03-26 15:30:00,38.81,38.82,38.56,38.58,602800.0,30.3055,30.3133,30.1103,30.1259,602800.0
2015-03-27 09:30:00,38.47,39.02,38.41,38.94,117000.0,30.04,30.4694,29.9931,30.407,117000.0
2015-03-27 10:00:00,38.94,39.02,38.75,38.95,125400.0,30.407,30.4694,30.2586,30.4148,125400.0
2015-03-27 10:30:00,38.95,39.12,38.93,39.09,69000.0,30.4148,30.5475,30.3992,30.5241,69000.0
2015-03-27 11:00:00,39.08,39.08,38.88,38.88,94000.0,30.5163,30.5163,30.3601,30.3601,94000.0
2015-03-27 11:30:00,38.88,38.99,38.84,38.89,52400.0,30.3601,30.446,30.3289,30.3679,52400.0
2015-03-27 12:00:00,38.89,39.0,38.79,38.94,44000.0,30.3679,30.4538,30.2898,30.407,44000.0
2015-03-27 12:30:00,38.97,38.99,38.95,38.98,63000.0,30.4304,30.446,30.4148,30.4382,63000.0
2015-03-27 13:00:00,38.98,38.98,38.91,38.96,83800.0,30.4382,30.4382,30.3836,30.4226,83800.0
2015-03-27 13:30:00,38.96,38.98,38.93,38.95,76000.0,30.4226,30.4382,30.3992,30.4148,76000.0
2015-03-27 14:00:00,38.96,38.99,38.88,38.92,99600.0,30.4226,30.446,30.3601,30.3914,99600.0
2015-03-27 14:30:00,38.92,38.92,38.88,38.89,90000.0,30.3914,30.3914,30.3601,30.3679,90000.0
2015-03-27 15:00:00,38.89,38.91,38.87,38.91,116200.0,30.3679,30.3836,30.3523,30.3836,116200.0
2015-03-27 15:30:00,38.91,38.99,38.9,38.94,273800.0,30.3836,30.446,30.3757,30.407,273800.0
2015-03-30 09:30:00,39.0,39.73,38.99,39.63,195400.0,30.4538,31.0239,30.446,30.9458,195400.0
2015-03-30 10:00:00,39.68,39.79,39.42,39.42,112000.0,30.9848,31.0707,30.7818,30.7818,112000.0
2015-03-30 10:30:00,39.46,39.7,39.46,39.66,56000.0,30.813,31.0004,30.813,30.9692,56000.0
2015-03-30 11:00:00,39.65,39.68,39.47,39.49,46800.0,30.9614,30.9848,30.8208,30.8365,46800.0
2015-03-30 11:30:00,39.48,39.55,39.48,39.51,22200.0,30.8286,30.8833,30.8286,30.8521,22200.0
2015-03-30 12:00:00,39.53,39.68,39.51,39.65,33600.0,30.8677,30.9848,30.8521,30.9614,33600.0
2015-03-30 12:30:00,39.65,39.67,39.59,39.6,19200.0,30.9614,30.977,30.9145,30.9224,19200.0
2015-03-30 13:00:00,39.6,39.67,39.56,39.65,66000.0,30.9224,30.977,30.8911,30.9614,66000.0
2015-03-30 13:30:00,39.67,39.68,39.62,39.62,33800.0,30.977,30.9848,30.938,30.938,33800.0
2015-03-30 14:00:00,39.63,39.7,39.63,39.64,62000.0,30.9458,31.0004,30.9458,30.9536,62000.0
2015-03-30 14:30:00,39.65,39.68,39.51,39.56,76600.0,30.9614,30.9848,30.8521,30.8911,76600.0
2015-03-30 15:00:00,39.57,39.68,39.55,39.55,96600.0,30.8989,30.9848,30.8833,30.8833,96600.0
2015-03-30 15:30:00,39.55,39.64,39.51,39.56,200000.0,30.8833,30.9536,30.8521,30.8911,200000.0
2015-03-31 09:30:00,39.44,39.7,39.36,39.68,66000.0,30.7974,31.0004,30.7349,30.9848,66000.0
2015-03-31 10:00:00,39.7,39.94,39.7,39.91,93800.0,31.0004,31.1878,31.0004,31.1644,93800.0
2015-03-31 10:30:00,39.91,39.94,39.87,39.91,70600.0,31.1644,31.1878,31.1332,31.1644,70600.0
2015-03-31 11:00:00,39.92,40.08,39.92,40.04,93600.0,31.1722,31.2972,31.1722,31.2659,93600.0
2015-03-31 11:30:00,40.04,40.06,39.97,39.98,48200.0,31.2659,31.2816,31.2113,31.2191,48200.0
2015-03-31 12:00:00,39.96,39.99,39.86,39.99,37600.0,31.2035,31.2269,31.1254,31.2269,37600.0
2015-03-31 12:30:00,39.98,40.08,39.98,40.06,45600.0,31.2191,31.2972,31.2191,31.2816,45600.0
2015-03-31 13:00:00,40.05,40.14,40.04,40.13,43600.0,31.2737,31.344,31.2659,31.3362,43600.0
2015-03-31 13:30:00,40.13,40.2,40.09,40.12,50200.0,31.3362,31.3909,31.305,31.3284,50200.0
2015-03-31 14:00:00,40.11,40.13,40.0,40.0,46200.0,31.3206,31.3362,31.2347,31.2347,46200.0
2015-03-31 14:30:00,40.01,40.08,39.98,39.98,42400.0,31.2425,31.2972,31.2191,31.2191,42400.0
2015-03-31 15:00:00,39.97,39.97,39.76,39.77,48800.0,31.2113,31.2113,31.0473,31.0551,48800.0
2015-03-31 15:30:00,39.76,39.88,39.73,39.85,199000.0,31.0473,31.141,31.0239,31.1176,199000.0
2015-04-01 09:30:00,39.77,39.95,39.38,39.52,97800.0,31.0551,31.1957,30.7506,30.8599,97800.0
2015-04-01 10:00:00,39.49,39.63,39.38,39.57,65400.0,30.8365,30.9458,30.7506,30.8989,65400.0
2015-04-01 10:30:00,39.55,39.6,39.39,39.58,85400.0,30.8833,30.9224,30.7584,30.9067,85400.0
2015-04-01 11:00:00,39.59,39.65,39.42,39.47,62800.0,30.9145,30.9614,30.7818,30.8208,62800.0
2015-04-01 11:30:00,39.46,39.65,39.46,39.47,79200.0,30.813,30.9614,30.813,30.8208,79200.0
2015-04-01 12:00:00,39.47,39.52,39.32,39.38,54000.0,30.8208,30.8599,30.7037,30.7506,54000.0
2015-04-01 12:30:00,39.38,39.4,39.29,39.4,46600.0,30.7506,30.7662,30.6803,30.7662,46600.0
2015-04-01 13:00:00,39.4,39.49,39.38,39.49,62800.0,30.7662,30.8365,30.7506,30.8365,62800.0
2015-04-01 13:30:00,39.49,39.52,39.43,39.46,74600.0,30.8365,30.8599,30.7896,30.813,74600.0
2015-04-01 14:00:00,39.48,39.52,39.37,39.39,102800.0,30.8286,30.8599,30.7428,30.7584,102800.0
2015-04-01 14:30:00,39.4,39.4,39.29,39.3,80400.0,30.7662,30.7662,30.6803,30.6881,80400.0
2015-04-01 15:00:00,39.29,39.34,39.23,39.33,120400.0,30.6803,30.7193,30.6334,30.7115,120400.0
2015-04-01 15:30:00,39.33,39.42,39.27,39.36,231600.0,30.7115,30.7818,30.6647,30.7349,231600.0
2015-04-02 09:30:00,39.43,39.53,39.21,39.47,39400.0,30.7896,30.8677,30.6178,30.8208,39400.0
2015-04-02 10:00:00,39.48,39.67,39.46,39.6,48000.0,30.8286,30.977,30.813,30.9224,48000.0
2015-04-02 10:30:00,39.6,39.71,39.53,39.6,51600.0,30.9224,31.0082,30.8677,30.9224,51600.0
2015-04-02 11:00:00,39.59,39.73,39.54,39.71,91600.0,30.9145,31.0239,30.8755,31.0082,91600.0
2015-04-02 11:30:00,39.72,39.77,39.64,39.74,73400.0,31.0161,31.0551,30.9536,31.0317,73400.0
2015-04-02 12:00:00,39.72,39.77,39.63,39.76,52400.0,31.0161,31.0551,30.9458,31.0473,52400.0
2015-04-02 12:30:00,39.76,39.8,39.63,39.65,38000.0,31.0473,31.0785,30.9458,30.9614,38000.0
2015-04-02 13:00:00,39.66,39.77,39.66,39.67,50800.0,30.9692,31.0551,30.9692,30.977,50800.0
2015-04-02 13:30:00,39.69,39.82,39.69,39.77,51800.0,30.9926,31.0941,30.9926,31.0551,51800.0
2015-04-02 14:00:00,39.76,39.85,39.72,39.72,73200.0,31.0473,31.1176,31.0161,31.0161,73200.0
2015-04-02 14:30:00,39.74,39.77,39.67,39.69,44600.0,31.0317,31.0551,30.977,30.9926,44600.0
2015-04-02 15:00:00,39.69,39.85,39.69,39.77,118600.0,30.9926,31.1176,30.9926,31.0551,118600.0
2015-04-02 15:30:00,39.77,39.85,39.75,39.81,137800.0,31.0551,31.1176,31.0395,31.0863,137800.0
2015-04-06 09:30:00,39.66,40.09,39.65,39.85,103600.0,30.9692,31.305,30.9614,31.1176,103600.0
2015-04-06 10:00:00,39.88,40.23,39.83,40.23,92800.0,31.141,31.4143,31.102,31.4143,92800.0
2015-04-06 10:30:00,40.23,40.23,40.06,40.1,47200.0,31.4143,31.4143,31.2816,31.3128,47200.0
2015-04-06 11:00:00,40.1,40.15,40.02,40.08,34600.0,31.3128,31.3518,31.2503,31.2972,34600.0
2015-04-06 11:30:00,40.06,40.08,39.92,39.94,32200.0,31.2816,31.2972,31.1722,31.1878,32200.0
2015-04-06 12:00:00,39.95,40.13,39.95,40.07,47800.0,31.1957,31.3362,31.1957,31.2894,47800.0
2015-04-06 12:30:00,40.08,40.11,39.9,39.93,51000.0,31.2972,31.3206,31.1566,31.18,51000.0
2015-04-06 13:00:00,39.93,40.01,39.88,39.91,29200.0,31.18,31.2425,31.141,31.1644,29200.0
2015-04-06 13:30:00,39.91,39.93,39.85,39.91,76400.0,31.1644,31.18,31.1176,31.1644,76400.0
2015-04-06 14:00:00,39.93,39.95,39.83,39.85,84400.0,31.18,31.1957,31.102,31.1176,84400.0
2015-04-06 14:30:00,39.84,39.87,39.76,39.85,64800.0,31.1098,31.1332,31.0473,31.1176,64800.0
2015-04-06 15:00:00,39.85,39.85,39.77,39.79,54600.0,31.1176,31.1176,31.0551,31.0707,54600.0
2015-04-06 15:30:00,39.8,39.81,39.65,39.73,201400.0,31.0785,31.0863,30.9614,31.0239,201400.0
2015-04-07 09:30:00,39.65,39.81,39.52,39.61,65200.0,30.9614,31.0863,30.8599,30.9302,65200.0
2015-04-07 10:00:00,39.63,39.8,39.57,39.74,43800.0,30.9458,31.0785,30.8989,31.0317,43800.0
2015-04-07 10:30:00,39.75,39.81,39.71,39.76,51200.0,31.0395,31.0863,31.0082,31.0473,51200.0
2015-04-07 11:00:00,39.76,39.77,39.65,39.77,43600.0,31.0473,31.0551,30.9614,31.0551,43600.0
2015-04-07 11:30:00,39.74,39.76,39.61,39.62,28200.0,31.0317,31.0473,30.9302,30.938,28200.0
2015-04-07 12:00:00,39.63,39.65,39.58,39.63,25000.0,30.9458,30.9614,30.9067,30.9458,25000.0
2015-04-07 12:30:00,39.63,39.69,39.63,39.66,15400.0,30.9458,30.9926,30.9458,30.9692,15400.0
2015-04-07 13:00:00,39.66,39.66,39.59,39.62,17200.0,30.9692,30.9692,30.9145,30.938,17200.0
2015-04-07 13:30:00,39.6,39.62,39.57,39.6,14800.0,30.9224,30.938,30.8989,30.9224,14800.0
2015-04-07 14:00:00,39.6,39.66,39.57,39.57,19400.0,30.9224,30.9692,30.8989,30.8989,19400.0
2015-04-07 14:30:00,39.57,39.61,39.52,39.54,42000.0,30.8989,30.9302,30.8599,30.8755,42000.0
2015-04-07 15:00:00,39.53,39.54,39.41,39.42,67400.0,30.8677,30.8755,30.774,30.7818,67400.0
2015-04-07 15:30:00,39.41,39.42,39.27,39.27,131800.0,30.774,30.7818,30.6647,30.6647,131800.0
2015-04-08 09:30:00,39.32,39.63,39.29,39.55,55600.0,30.7037,30.9458,30.6803,30.8833,55600.0
2015-04-08 10:00:00,39.56,39.7,39.53,39.64,53000.0,30.8911,31.0004,30.8677,30.9536,53000.0
2015-04-08 10:30:00,39.63,39.67,39.44,39.49,32400.0,30.9458,30.977,30.7974,30.8365,32400.0
2015-04-08 11:00:00,39.45,39.53,39.42,39.44,30000.0,30.8052,30.8677,30.7818,30.7974,30000.0
2015-04-08 11:30:00,39.44,39.47,39.33,39.34,74400.0,30.7974,30.8208,30.7115,30.7193,74400.0
2015-04-08 12:00:00,39.34,39.35,39.28,39.31,51600.0,30.7193,30.7271,30.6725,30.6959,51600.0
2015-04-08 12:30:00,39.29,39.32,39.29,39.29,32600.0,30.6803,30.7037,30.6803,30.6803,32600.0
2015-04-08 13:00:00,39.28,39.31,39.26,39.29,24800.0,30.6725,30.6959,30.6569,30.6803,24800.0
2015-04-08 13:30:00,39.28,39.28,39.2,39.24,43600.0,30.6725,30.6725,30.61,30.6412,43600.0
2015-04-08 14:00:00,39.23,39.33,39.1,39.23,67000.0,30.6334,30.7115,30.5319,30.6334,67000.0
2015-04-08 14:30:00,39.24,39.32,39.21,39.26,65200.0,30.6412,30.7037,30.6178,30.6569,65200.0
2015-04-08 15:00:00,39.27,39.33,39.26,39.33,148800.0,30.6647,30.7115,30.6569,30.7115,148800.0
2015-04-08 15:30:00,39.33,39.33,39.24,39.27,264400.0,30.7115,30.7115,30.6412,30.6647,264400.0
2015-04-09 09:30:00,39.22,39.56,39.02,39.13,80400.0,30.6256,30.8911,30.4694,30.5553,80400.0
2015-04-09 10:00:00,39.12,39.27,39.11,39.11,63200.0,30.5475,30.6647,30.5397,30.5397,63200.0
2015-04-09 10:30:00,39.08,39.12,39.02,39.04,31200.0,30.5163,30.5475,30.4694,30.4851,31200.0
2015-04-09 11:00:00,39.02,39.03,38.83,38.85,38600.0,30.4694,30.4773,30.3211,30.3367,38600.0
2015-04-09 11:30:00,38.87,38.91,38.8,38.8,46600.0,30.3523,30.3836,30.2977,30.2977,46600.0
2015-04-09 12:00:00,38.81,38.83,38.74,38.77,64200.0,30.3055,30.3211,30.2508,30.2742,64200.0
2015-04-09 12:30:00,38.77,38.78,38.67,38.72,108200.0,30.2742,30.282,30.1961,30.2352,108200.0
2015-04-09 13:00:00,38.72,38.72,38.63,38.64,91400.0,30.2352,30.2352,30.1649,30.1727,91400.0
2015-04-09 13:30:00,38.64,38.69,38.62,38.68,120000.0,30.1727,30.2118,30.1571,30.204,120000.0
2015-04-09 14:00:00,38.68,38.72,38.67,38.7,111000.0,30.204,30.2352,30.1961,30.2196,111000.0
2015-04-09 14:30:00,38.69,38.71,38.59,38.62,88400.0,30.2118,30.2274,30.1337,30.1571,88400.0
2015-04-09 15:00:00,38.62,38.74,38.62,38.68,103600.0,30.1571,30.2508,30.1571,30.204,103600.0
2015-04-09 15:30:00,38.69,38.7,38.6,38.68,345200.0,30.2118,30.2196,30.1415,30.204,345200.0
2015-04-10 09:30:00,38.7,38.98,38.69,38.9,124400.0,30.2196,30.4382,30.2118,30.3757,124400.0
2015-04-10 10:00:00,38.9,39.02,38.82,38.95,136800.0,30.3757,30.4694,30.3133,30.4148,136800.0
2015-04-10 10:30:00,38.95,38.97,38.84,38.87,132000.0,30.4148,30.4304,30.3289,30.3523,132000.0
2015-04-10 11:00:00,38.88,38.99,38.87,38.89,70200.0,30.3601,30.446,30.3523,30.3679,70200.0
2015-04-10 11:30:00,38.9,38.92,38.85,38.88,75200.0,30.3757,30.3914,30.3367,30.3601,75200.0
2015-04-10 12:00:00,38.87,38.9,38.85,38.87,46600.0,30.3523,30.3757,30.3367,30.3523,46600.0
2015-04-10 12:30:00,38.88,38.91,38.87,38.87,28200.0,30.3601,30.3836,30.3523,30.3523,28200.0
2015-04-10 13:00:00,38.86,38.91,38.86,38.9,37600.0,30.3445,30.3836,30.3445,30.3757,37600.0
2015-04-10 13:30:00,38.89,38.9,38.84,38.89,62000.0,30.3679,30.3757,30.3289,30.3679,62000.0
2015-04-10 14:00:00,38.88,38.9,38.83,38.88,83400.0,30.3601,30.3757,30.3211,30.3601,83400.0
2015-04-10 14:30:00,38.89,38.89,38.85,38.85,39000.0,30.3679,30.3679,30.3367,30.3367,39000.0
2015-04-10 15:00:00,38.85,38.92,38.85,38.91,91600.0,30.3367,30.3914,30.3367,30.3836,91600.0
2015-04-10 15:30:00,38.91,39.01,38.89,38.98,166800.0,30.3836,30.4616,30.3679,30.4382,166800.0
2015-04-13 09:30:00,39.1,39.19,38.97,39.18,54000.0,30.5319,30.6022,30.4304,30.5944,54000.0
2015-04-13 10:00:00,39.18,39.25,39.12,39.25,50000.0,30.5944,30.649,30.5475,30.649,50000.0
2015-04-13 10:30:00,39.26,39.31,39.23,39.29,43600.0,30.6569,30.6959,30.6334,30.6803,43600.0
2015-04-13 11:00:00,39.29,39.36,39.29,39.34,51800.0,30.6803,30.7349,30.6803,30.7193,51800.0
2015-04-13 11:30:00,39.35,39.37,39.32,39.35,36200.0,30.7271,30.7428,30.7037,30.7271,36200.0
2015-04-13 12:00:00,39.35,39.4,39.35,39.38,42400.0,30.7271,30.7662,30.7271,30.7506,42400.0
2015-04-13 12:30:00,39.38,39.38,39.35,39.36,79000.0,30.7506,30.7506,30.7271,30.7349,79000.0
2015-04-13 13:00:00,39.36,39.37,39.16,39.17,40000.0,30.7349,30.7428,30.5788,30.5866,40000.0
2015-04-13 13:30:00,39.17,39.24,39.17,39.17,46800.0,30.5866,30.6412,30.5866,30.5866,46800.0
2015-04-13 14:00:00,39.19,39.21,39.16,39.21,32600.0,30.6022,30.6178,30.5788,30.6178,32600.0
2015-04-13 14:30:00,39.21,39.26,39.2,39.26,49600.0,30.6178,30.6569,30.61,30.6569,49600.0
2015-04-13 15:00:00,39.26,39.3,39.22,39.24,75800.0,30.6569,30.6881,30.6256,30.6412,75800.0
2015-04-13 15:30:00,39.24,39.31,39.16,39.17,120600.0,30.6412,30.6959,30.5788,30.5866,120600.0
2015-04-14 09:30:00,39.2,39.29,38.65,38.67,32400.0,30.61,30.6803,30.1805,30.1961,32400.0
2015-04-14 10:00:00,38.68,38.85,38.63,38.83,53800.0,30.204,30.3367,30.1649,30.3211,53800.0
2015-04-14 10:30:00,38.84,38.89,38.73,38.82,87600.0,30.3289,30.3679,30.243,30.3133,87600.0
2015-04-14 11:00:00,38.83,38.96,38.82,38.88,134000.0,30.3211,30.4226,30.3133,30.3601,134000.0
2015-04-14 11:30:00,38.88,38.88,38.71,38.73,215400.0,30.3601,30.3601,30.2274,30.243,215400.0
2015-04-14 12:00:00,38.73,38.77,38.68,38.74,164000.0,30.243,30.2742,30.204,30.2508,164000.0
2015-04-14 12:30:00,38.73,38.87,38.73,38.74,47200.0,30.243,30.3523,30.243,30.2508,47200.0
2015-04-14 13:00:00,38.73,38.79,38.67,38.77,99200.0,30.243,30.2898,30.1961,30.2742,99200.0
2015-04-14 13:30:00,38.78,38.82,38.77,38.81,55600.0,30.282,30.3133,30.2742,30.3055,55600.0
2015-04-14 14:00:00,38.8,38.88,38.8,38.85,66400.0,30.2977,30.3601,30.2977,30.3367,66400.0
2015-04-14 14:30:00,38.85,38.87,38.79,38.87,53200.0,30.3367,30.3523,30.2898,30.3523,53200.0
2015-04-14 15:00:00,38.87,39.02,38.87,38.97,223000.0,30.3523,30.4694,30.3523,30.4304,223000.0
2015-04-14 15:30:00,38.96,38.97,38.81,38.87,425200.0,30.4226,30.4304,30.3055,30.3523,425200.0
2015-04-15 09:30:00,38.97,39.27,38.97,39.26,68200.0,30.4304,30.6647,30.4304,30.6569,68200.0
2015-04-15 10:00:00,39.27,39.35,39.21,39.27,131800.0,30.6647,30.7271,30.6178,30.6647,131800.0
2015-04-15 10:30:00,39.28,39.36,39.22,39.33,30400.0,30.6725,30.7349,30.6256,30.7115,30400.0
2015-04-15 11:00:00,39.34,39.34,39.19,39.23,51800.0,30.7193,30.7193,30.6022,30.6334,51800.0
2015-04-15 11:30:00,39.24,39.24,39.0,39.17,63800.0,30.6412,30.6412,30.4538,30.5866,63800.0
2015-04-15 12:00:00,39.17,39.19,39.02,39.03,18800.0,30.5866,30.6022,30.4694,30.4773,18800.0
2015-04-15 12:30:00,39.02,39.08,38.98,39.08,33000.0,30.4694,30.5163,30.4382,30.5163,33000.0
2015-04-15 13:00:00,39.08,39.09,38.97,39.03,39800.0,30.5163,30.5241,30.4304,30.4773,39800.0
2015-04-15 13:30:00,39.02,39.04,38.95,39.01,16800.0,30.4694,30.4851,30.4148,30.4616,16800.0
2015-04-15 14:00:00,39.0,39.06,38.99,39.05,28600.0,30.4538,30.5007,30.446,30.4929,28600.0
2015-04-15 14:30:00,39.06,39.07,39.01,39.02,37800.0,30.5007,30.5085,30.4616,30.4694,37800.0
2015-04-15 15:00:00,39.02,39.07,38.94,38.94,37000.0,30.4694,30.5085,30.407,30.407,37000.0
2015-04-15 15:30:00,38.95,38.97,38.8,38.84,151800.0,30.4148,30.4304,30.2977,30.3289,151800.0
2015-04-16 09:30:00,38.75,38.89,38.63,38.68,33400.0,30.2586,30.3679,30.1649,30.204,33400.0
2015-04-16 10:00:00,38.67,38.69,38.53,38.58,40800.0,30.1961,30.2118,30.0868,30.1259,40800.0
2015-04-16 10:30:00,38.57,38.67,38.54,38.63,26000.0,30.1181,30.1961,30.0946,30.1649,26000.0
2015-04-16 11:00:00,38.63,38.76,38.63,38.7,31800.0,30.1649,30.2664,30.1649,30.2196,31800.0
2015-04-16 11:30:00,38.67,38.74,38.65,38.73,26000.0,30.1961,30.2508,30.1805,30.243,26000.0
2015-04-16 12:00:00,38.73,38.74,38.65,38.69,28400.0,30.243,30.2508,30.1805,30.2118,28400.0
2015-04-16 12:30:00,38.68,38.71,38.63,38.69,44000.0,30.204,30.2274,30.1649,30.2118,44000.0
2015-04-16 13:00:00,38.7,38.77,38.7,38.72,22600.0,30.2196,30.2742,30.2196,30.2352,22600.0
2015-04-16 13:30:00,38.71,38.8,38.69,38.74,19000.0,30.2274,30.2977,30.2118,30.2508,19000.0
2015-04-16 14:00:00,38.75,38.77,38.71,38.73,43200.0,30.2586,30.2742,30.2274,30.243,43200.0
2015-04-16 14:30:00,38.72,38.79,38.71,38.75,22400.0,30.2352,30.2898,30.2274,30.2586,22400.0
2015-04-16 15:00:00,38.76,38.76,38.69,38.71,35000.0,30.2664,30.2664,30.2118,30.2274,35000.0
2015-04-16 15:30:00,38.71,38.71,38.56,38.6,105400.0,30.2274,30.2274,30.1103,30.1415,105400.0
2015-04-17 09:30:00,38.43,38.48,38.26,38.36,263800.0,30.0087,30.0478,29.876,29.9541,263800.0
2015-04-17 10:00:00,38.35,38.4,38.3,38.36,108600.0,29.9463,29.9853,29.9072,29.9541,108600.0
2015-04-17 10:30:00,38.34,38.43,38.33,38.39,128000.0,29.9385,30.0087,29.9307,29.9775,128000.0
2015-04-17 11:00:00,38.39,38.45,38.34,38.41,44800.0,29.9775,30.0244,29.9385,29.9931,44800.0
2015-04-17 11:30:00,38.41,38.43,38.33,38.38,66800.0,29.9931,30.0087,29.9307,29.9697,66800.0
2015-04-17 12:00:00,38.39,38.52,38.38,38.46,46000.0,29.9775,30.079,29.9697,30.0322,46000.0
2015-04-17 12:30:00,38.45,38.46,38.39,38.41,61600.0,30.0244,30.0322,29.9775,29.9931,61600.0
2015-04-17 13:00:00,38.42,38.54,38.42,38.52,36600.0,30.0009,30.0946,30.0009,30.079,36600.0
2015-04-17 13:30:00,38.51,38.51,38.29,38.32,81600.0,30.0712,30.0712,29.8994,29.9228,81600.0
2015-04-17 14:00:00,38.32,38.37,38.26,38.31,48600.0,29.9228,29.9619,29.876,29.915,48600.0
2015-04-17 14:30:00,38.3,38.3,38.25,38.26,87600.0,29.9072,29.9072,29.8682,29.876,87600.0
2015-04-17 15:00:00,38.25,38.31,38.25,38.27,141000.0,29.8682,29.915,29.8682,29.8838,141000.0
2015-04-17 15:30:00,38.27,38.36,38.24,38.25,337600.0,29.8838,29.9541,29.8604,29.8682,337600.0
2015-04-20 09:30:00,38.51,38.56,38.27,38.29,61200.0,30.0712,30.1103,29.8838,29.8994,61200.0
2015-04-20 10:00:00,38.3,38.31,38.16,38.18,35800.0,29.9072,29.915,29.7979,29.8135,35800.0
2015-04-20 10:30:00,38.17,38.27,38.17,38.21,56400.0,29.8057,29.8838,29.8057,29.8369,56400.0
2015-04-20 11:00:00,38.22,38.36,38.22,38.26,51200.0,29.8448,29.9541,29.8448,29.876,51200.0
2015-04-20 11:30:00,38.26,38.3,38.1,38.19,118400.0,29.876,29.9072,29.7511,29.8213,118400.0
2015-04-20 12:00:00,38.18,38.18,38.08,38.11,55000.0,29.8135,29.8135,29.7354,29.7589,55000.0
2015-04-20 12:30:00,38.1,38.15,38.07,38.1,56000.0,29.7511,29.7901,29.7276,29.7511,56000.0
2015-04-20 13:00:00,38.11,38.13,38.06,38.1,17800.0,29.7589,29.7745,29.7198,29.7511,17800.0
2015-04-20 13:30:00,38.1,38.16,38.08,38.16,17400.0,29.7511,29.7979,29.7354,29.7979,17400.0
2015-04-20 14:00:00,38.15,38.22,38.15,38.2,24400.0,29.7901,29.8448,29.7901,29.8291,24400.0
2015-04-20 14:30:00,38.2,38.25,38.18,38.25,32400.0,29.8291,29.8682,29.8135,29.8682,32400.0
2015-04-20 15:00:00,38.24,38.42,38.23,38.38,72800.0,29.8604,30.0009,29.8526,29.9697,72800.0
2015-04-20 15:30:00,38.38,38.45,38.37,38.38,151000.0,29.9697,30.0244,29.9619,29.9697,151000.0
2015-04-21 09:30:00,38.55,38.8,38.33,38.33,57800.0,30.1024,30.2977,29.9307,29.9307,57800.0
2015-04-21 10:00:00,38.35,38.4,38.23,38.33,69400.0,29.9463,29.9853,29.8526,29.9307,69400.0
2015-04-21 10:30:00,38.35,38.35,38.21,38.32,50000.0,29.9463,29.9463,29.8369,29.9228,50000.0
2015-04-21 11:00:00,38.32,38.38,38.3,38.3,73200.0,29.9228,29.9697,29.9072,29.9072,73200.0
2015-04-21 11:30:00,38.29,38.33,38.25,38.33,51400.0,29.8994,29.9307,29.8682,29.9307,51400.0
2015-04-21 12:00:00,38.32,38.4,38.3,38.36,29000.0,29.9228,29.9853,29.9072,29.9541,29000.0
2015-04-21 12:30:00,38.36,38.37,38.29,38.34,29600.0,29.9541,29.9619,29.8994,29.9385,29600.0
2015-04-21 13:00:00,38.34,38.45,38.34,38.45,34600.0,29.9385,30.0244,29.9385,30.0244,34600.0
2015-04-21 13:30:00,38.45,38.46,38.35,38.39,31800.0,30.0244,30.0322,29.9463,29.9775,31800.0
2015-04-21 14:00:00,38.38,38.51,38.36,38.49,40800.0,29.9697,30.0712,29.9541,30.0556,40800.0
2015-04-21 14:30:00,38.49,38.49,38.41,38.46,38000.0,30.0556,30.0556,29.9931,30.0322,38000.0
2015-04-21 15:00:00,38.47,38.48,38.42,38.45,68200.0,30.04,30.0478,30.0009,30.0244,68200.0
2015-04-21 15:30:00,38.44,38.45,38.36,38.38,134800.0,30.0165,30.0244,29.9541,29.9697,134800.0
2015-04-22 09:30:00,38.23,38.27,37.88,37.92,101800.0,29.9899,30.0213,29.7153,29.7467,101800.0
2015-04-22 10:00:00,37.97,38.09,37.89,37.97,106200.0,29.7859,29.8801,29.7232,29.7859,106200.0
2015-04-22 10:30:00,37.95,38.1,37.93,38.09,25800.0,29.7702,29.8879,29.7546,29.8801,25800.0
2015-04-22 11:00:00,38.1,38.16,38.05,38.06,79000.0,29.8879,29.935,29.8487,29.8565,79000.0
2015-04-22 11:30:00,38.07,38.08,37.99,38.05,40200.0,29.8644,29.8722,29.8016,29.8487,40200.0
2015-04-22 12:00:00,38.06,38.11,37.96,38.1,30000.0,29.8565,29.8958,29.7781,29.8879,30000.0
2015-04-22 12:30:00,38.07,38.1,38.05,38.07,22000.0,29.8644,29.8879,29.8487,29.8644,22000.0
2015-04-22 13:00:00,38.06,38.1,38.05,38.1,52800.0,29.8565,29.8879,29.8487,29.8879,52800.0
2015-04-22 13:30:00,38.09,38.13,38.07,38.07,28600.0,29.8801,29.9115,29.8644,29.8644,28600.0
2015-04-22 14:00:00,38.07,38.11,38.05,38.07,53200.0,29.8644,29.8958,29.8487,29.8644,53200.0
2015-04-22 14:30:00,38.08,38.12,38.06,38.1,29000.0,29.8722,29.9036,29.8565,29.8879,29000.0
2015-04-22 15:00:00,38.1,38.1,38.06,38.06,114200.0,29.8879,29.8879,29.8565,29.8565,114200.0
2015-04-22 15:30:00,38.07,38.07,37.99,38.04,197400.0,29.8644,29.8644,29.8016,29.8409,197400.0
2015-04-23 09:30:00,38.06,38.57,38.06,38.42,90600.0,29.8565,30.2566,29.8565,30.1389,90600.0
2015-04-23 10:00:00,38.43,38.52,38.32,38.35,116000.0,30.1468,30.2174,30.0605,30.084,116000.0
2015-04-23 10:30:00,38.35,38.4,38.35,38.35,66000.0,30.084,30.1233,30.084,30.084,66000.0
2015-04-23 11:00:00,38.35,38.42,38.28,38.28,72400.0,30.084,30.1389,30.0291,30.0291,72400.0
2015-04-23 11:30:00,38.29,38.42,38.24,38.42,70200.0,30.037,30.1389,29.9977,30.1389,70200.0
2015-04-23 12:00:00,38.44,38.63,38.44,38.63,109000.0,30.1546,30.3037,30.1546,30.3037,109000.0
2015-04-23 12:30:00,38.63,38.69,38.54,38.54,42000.0,30.3037,30.3507,30.2331,30.2331,42000.0
2015-04-23 13:00:00,38.56,38.6,38.52,38.57,26600.0,30.2488,30.2801,30.2174,30.2566,26600.0
2015-04-23 13:30:00,38.56,38.61,38.51,38.6,38000.0,30.2488,30.288,30.2095,30.2801,38000.0
2015-04-23 14:00:00,38.6,38.61,38.51,38.52,36400.0,30.2801,30.288,30.2095,30.2174,36400.0
2015-04-23 14:30:00,38.52,38.53,38.46,38.51,56200.0,30.2174,30.2252,30.1703,30.2095,56200.0
2015-04-23 15:00:00,38.5,38.54,38.5,38.51,66800.0,30.2017,30.2331,30.2017,30.2095,66800.0
2015-04-23 15:30:00,38.51,38.51,38.34,38.34,180800.0,30.2095,30.2095,30.0762,30.0762,180800.0
2015-04-24 09:30:00,38.37,38.37,38.02,38.16,60800.0,30.0997,30.0997,29.8252,29.935,60800.0
2015-04-24 10:00:00,38.16,38.19,37.99,38.12,134800.0,29.935,29.9585,29.8016,29.9036,134800.0
2015-04-24 10:30:00,38.13,38.24,38.09,38.23,86000.0,29.9115,29.9977,29.8801,29.9899,86000.0
2015-04-24 11:00:00,38.23,38.32,38.18,38.27,135600.0,29.9899,30.0605,29.9507,30.0213,135600.0
2015-04-24 11:30:00,38.3,38.41,38.3,38.34,32400.0,30.0448,30.1311,30.0448,30.0762,32400.0
2015-04-24 12:00:00,38.34,38.38,38.32,38.38,93600.0,30.0762,30.1076,30.0605,30.1076,93600.0
2015-04-24 12:30:00,38.38,38.48,38.37,38.45,47000.0,30.1076,30.186,30.0997,30.1625,47000.0
2015-04-24 13:00:00,38.45,38.47,38.38,38.42,32000.0,30.1625,30.1782,30.1076,30.1389,32000.0
2015-04-24 13:30:00,38.42,38.49,38.4,38.48,28800.0,30.1389,30.1939,30.1233,30.186,28800.0
2015-04-24 14:00:00,38.47,38.58,38.47,38.56,36000.0,30.1782,30.2645,30.1782,30.2488,36000.0
2015-04-24 14:30:00,38.57,38.58,38.46,38.46,41800.0,30.2566,30.2645,30.1703,30.1703,41800.0
2015-04-24 15:00:00,38.48,38.53,38.45,38.48,54600.0,30.186,30.2252,30.1625,30.186,54600.0
2015-04-24 15:30:00,38.48,38.51,38.41,38.45,131600.0,30.186,30.2095,30.1311,30.1625,131600.0
2015-04-27 09:30:00,38.52,38.62,38.38,38.61,61400.0,30.2174,30.2958,30.1076,30.288,61400.0
2015-04-27 10:00:00,38.57,38.58,38.46,38.49,18200.0,30.2566,30.2645,30.1703,30.1939,18200.0
2015-04-27 10:30:00,38.5,38.52,38.38,38.41,50800.0,30.2017,30.2174,30.1076,30.1311,50800.0
2015-04-27 11:00:00,38.4,38.42,38.31,38.41,17800.0,30.1233,30.1389,30.0527,30.1311,17800.0
2015-04-27 11:30:00,38.39,38.45,38.26,38.33,45000.0,30.1154,30.1625,30.0134,30.0683,45000.0
2015-04-27 12:00:00,38.33,38.35,38.13,38.2,16400.0,30.0683,30.084,29.9115,29.9664,16400.0
2015-04-27 12:30:00,38.19,38.19,38.07,38.09,11000.0,29.9585,29.9585,29.8644,29.8801,11000.0
2015-04-27 13:00:00,38.12,38.18,38.02,38.09,16000.0,29.9036,29.9507,29.8252,29.8801,16000.0
2015-04-27 13:30:00,38.1,38.12,38.04,38.1,10600.0,29.8879,29.9036,29.8409,29.8879,10600.0
2015-04-27 14:00:00,38.09,38.13,38.02,38.09,40400.0,29.8801,29.9115,29.8252,29.8801,40400.0
2015-04-27 14:30:00,38.07,38.07,37.88,37.97,90200.0,29.8644,29.8644,29.7153,29.7859,90200.0
2015-04-27 15:00:00,37.96,37.99,37.88,37.9,262200.0,29.7781,29.8016,29.7153,29.731,262200.0
2015-04-27 15:30:00,37.9,37.91,37.75,37.85,226400.0,29.731,29.7389,29.6134,29.6918,226400.0
2015-04-28 09:30:00,37.83,37.91,37.6,37.74,57200.0,29.6761,29.7389,29.4957,29.6055,57200.0
2015-04-28 10:00:00,37.74,37.74,37.53,37.65,179600.0,29.6055,29.6055,29.4408,29.5349,179600.0
2015-04-28 10:30:00,37.65,37.71,37.55,37.62,155400.0,29.5349,29.582,29.4565,29.5114,155400.0
2015-04-28 11:00:00,37.63,37.7,37.55,37.6,233400.0,29.5192,29.5741,29.4565,29.4957,233400.0
2015-04-28 11:30:00,37.63,37.66,37.55,37.58,67800.0,29.5192,29.5428,29.4565,29.48,67800.0
2015-04-28 12:00:00,37.58,37.65,37.55,37.56,98000.0,29.48,29.5349,29.4565,29.4643,98000.0
2015-04-28 12:30:00,37.56,37.66,37.52,37.62,80800.0,29.4643,29.5428,29.4329,29.5114,80800.0
2015-04-28 13:00:00,37.62,37.68,37.6,37.67,94800.0,29.5114,29.5584,29.4957,29.5506,94800.0
2015-04-28 13:30:00,37.68,37.71,37.58,37.63,91200.0,29.5584,29.582,29.48,29.5192,91200.0
2015-04-28 14:00:00,37.63,37.71,37.52,37.52,182200.0,29.5192,29.582,29.4329,29.4329,182200.0
2015-04-28 14:30:00,37.52,37.59,37.46,37.58,149800.0,29.4329,29.4878,29.3859,29.48,149800.0
2015-04-28 15:00:00,37.58,37.67,37.57,37.6,68200.0,29.48,29.5506,29.4722,29.4957,68200.0
2015-04-28 15:30:00,37.6,37.62,37.46,37.52,232200.0,29.4957,29.5114,29.3859,29.4329,232200.0
2015-04-29 09:30:00,37.52,37.61,37.24,37.52,113000.0,29.4329,29.5035,29.2133,29.4329,113000.0
2015-04-29 10:00:00,37.51,37.69,37.48,37.69,149800.0,29.4251,29.5663,29.4016,29.5663,149800.0
2015-04-29 10:30:00,37.69,37.71,37.61,37.69,181000.0,29.5663,29.582,29.5035,29.5663,181000.0
2015-04-29 11:00:00,37.68,37.75,37.49,37.5,109400.0,29.5584,29.6134,29.4094,29.4172,109400.0
2015-04-29 11:30:00,37.52,37.52,37.34,37.44,74600.0,29.4329,29.4329,29.2917,29.3702,74600.0
2015-04-29 12:00:00,37.43,37.46,37.32,37.37,67400.0,29.3623,29.3859,29.276,29.3153,67400.0
2015-04-29 12:30:00,37.36,37.36,37.15,37.24,101400.0,29.3074,29.3074,29.1427,29.2133,101400.0
2015-04-29 13:00:00,37.26,37.29,37.15,37.17,102200.0,29.229,29.2525,29.1427,29.1584,102200.0
2015-04-29 13:30:00,37.18,37.46,37.18,37.41,283600.0,29.1662,29.3859,29.1662,29.3466,283600.0
2015-04-29 14:00:00,37.41,37.45,37.34,37.37,82200.0,29.3466,29.378,29.2917,29.3153,82200.0
2015-04-29 14:30:00,37.37,37.52,37.37,37.43,62400.0,29.3153,29.4329,29.3153,29.3623,62400.0
2015-04-29 15:00:00,37.44,37.44,37.25,37.25,91000.0,29.3702,29.3702,29.2211,29.2211,91000.0
2015-04-29 15:30:00,37.26,37.32,37.18,37.24,227800.0,29.229,29.276,29.1662,29.2133,227800.0
2015-04-30 09:30:00,37.07,37.37,37.01,37.02,72800.0,29.0799,29.3153,29.0329,29.0407,72800.0
2015-04-30 10:00:00,37.01,37.09,36.9,37.09,114200.0,29.0329,29.0956,28.9466,29.0956,114200.0
2015-04-30 10:30:00,37.08,37.13,36.93,37.12,99000.0,29.0878,29.127,28.9701,29.1191,99000.0
2015-04-30 11:00:00,37.14,37.33,37.04,37.07,95000.0,29.1348,29.2839,29.0564,29.0799,95000.0
2015-04-30 11:30:00,37.08,37.15,37.01,37.05,167200.0,29.0878,29.1427,29.0329,29.0642,167200.0
2015-04-30 12:00:00,37.04,37.06,36.88,36.92,49800.0,29.0564,29.0721,28.9309,28.9623,49800.0
2015-04-30 12:30:00,36.94,36.95,36.75,36.82,94800.0,28.9779,28.9858,28.8289,28.8838,94800.0
2015-04-30 13:00:00,36.83,36.9,36.81,36.84,45600.0,28.8917,28.9466,28.876,28.8995,45600.0
2015-04-30 13:30:00,36.84,36.88,36.81,36.83,53800.0,28.8995,28.9309,28.876,28.8917,53800.0
2015-04-30 14:00:00,36.83,36.88,36.73,36.74,64000.0,28.8917,28.9309,28.8132,28.8211,64000.0
2015-04-30 14:30:00,36.75,36.8,36.66,36.67,78600.0,28.8289,28.8681,28.7583,28.7661,78600.0
2015-04-30 15:00:00,36.66,36.73,36.57,36.69,149800.0,28.7583,28.8132,28.6877,28.7818,149800.0
2015-04-30 15:30:00,36.68,36.85,36.68,36.77,278000.0,28.774,28.9073,28.774,28.8446,278000.0
2015-05-01 09:30:00,36.9,37.52,36.76,37.43,104200.0,28.9466,29.4329,28.8367,29.3623,104200.0
2015-05-01 10:00:00,37.38,37.45,37.24,37.43,139400.0,29.3231,29.378,29.2133,29.3623,139400.0
2015-05-01 10:30:00,37.42,37.44,37.29,37.34,124800.0,29.3545,29.3702,29.2525,29.2917,124800.0
2015-05-01 11:00:00,37.35,37.41,37.3,37.32,80400.0,29.2996,29.3466,29.2604,29.276,80400.0
2015-05-01 11:30:00,37.33,37.35,37.16,37.24,70400.0,29.2839,29.2996,29.1505,29.2133,70400.0
2015-05-01 12:00:00,37.24,37.26,37.16,37.25,73200.0,29.2133,29.229,29.1505,29.2211,73200.0
2015-05-01 12:30:00,37.27,37.31,37.21,37.31,86600.0,29.2368,29.2682,29.1897,29.2682,86600.0
2015-05-01 13:00:00,37.32,37.44,37.21,37.36,51000.0,29.276,29.3702,29.1897,29.3074,51000.0
2015-05-01 13:30:00,37.35,37.43,37.29,37.42,69200.0,29.2996,29.3623,29.2525,29.3545,69200.0
2015-05-01 14:00:00,37.41,37.57,37.41,37.55,71800.0,29.3466,29.4722,29.3466,29.4565,71800.0
2015-05-01 14:30:00,37.55,37.6,37.48,37.59,89400.0,29.4565,29.4957,29.4016,29.4878,89400.0
2015-05-01 15:00:00,37.58,37.58,37.44,37.46,79600.0,29.48,29.48,29.3702,29.3859,79600.0
2015-05-01 15:30:00,37.46,37.55,37.44,37.5,192400.0,29.3859,29.4565,29.3702,29.4172,192400.0
2015-05-04 09:30:00,37.68,37.97,37.55,37.95,58800.0,29.5584,29.7859,29.4565,29.7702,58800.0
2015-05-04 10:00:00,37.91,38.02,37.83,37.99,57800.0,29.7389,29.8252,29.6761,29.8016,57800.0
2015-05-04 10:30:00,37.98,37.99,37.92,37.96,80200.0,29.7938,29.8016,29.7467,29.7781,80200.0
2015-05-04 11:00:00,37.97,38.0,37.85,37.88,34600.0,29.7859,29.8095,29.6918,29.7153,34600.0
2015-05-04 11:30:00,37.89,37.95,37.8,37.85,46200.0,29.7232,29.7702,29.6526,29.6918,46200.0
2015-05-04 12:00:00,37.86,37.87,37.71,37.82,48000.0,29.6996,29.7075,29.582,29.6683,48000.0
2015-05-04 12:30:00,37.85,37.89,37.77,37.88,19000.0,29.6918,29.7232,29.629,29.7153,19000.0
2015-05-04 13:00:00,37.87,37.9,37.77,37.84,123200.0,29.7075,29.731,29.629,29.684,123200.0
2015-05-04 13:30:00,37.85,37.95,37.85,37.94,38200.0,29.6918,29.7702,29.6918,29.7624,38200.0
2015-05-04 14:00:00,37.95,37.99,37.88,37.99,28400.0,29.7702,29.8016,29.7153,29.8016,28400.0
2015-05-04 14:30:00,37.98,38.05,37.93,37.96,39400.0,29.7938,29.8487,29.7546,29.7781,39400.0
2015-05-04 15:00:00,37.96,37.96,37.9,37.94,24400.0,29.7781,29.7781,29.731,29.7624,24400.0
2015-05-04 15:30:00,37.93,38.01,37.9,37.95,148800.0,29.7546,29.8173,29.731,29.7702,148800.0
2015-05-05 09:30:00,37.95,38.13,37.72,37.8,155600.0,29.7702,29.9115,29.5898,29.6526,155600.0
2015-05-05 10:00:00,37.77,37.9,37.63,37.87,93400.0,29.629,29.731,29.5192,29.7075,93400.0
2015-05-05 10:30:00,37.87,37.98,37.83,37.93,94600.0,29.7075,29.7938,29.6761,29.7546,94600.0
2015-05-05 11:00:00,37.93,37.97,37.77,37.77,59200.0,29.7546,29.7859,29.629,29.629,59200.0
2015-05-05 11:30:00,37.77,37.89,37.68,37.88,133200.0,29.629,29.7232,29.5584,29.7153,133200.0
2015-05-05 12:00:00,37.88,37.88,37.8,37.82,61600.0,29.7153,29.7153,29.6526,29.6683,61600.0
2015-05-05 12:30:00,37.84,37.84,37.71,37.74,69800.0,29.684,29.684,29.582,29.6055,69800.0
2015-05-05 13:00:00,37.74,37.75,37.6,37.67,50400.0,29.6055,29.6134,29.4957,29.5506,50400.0
2015-05-05 13:30:00,37.66,37.71,37.63,37.68,44600.0,29.5428,29.582,29.5192,29.5584,44600.0
2015-05-05 14:00:00,37.67,37.73,37.63,37.67,51400.0,29.5506,29.5977,29.5192,29.5506,51400.0
2015-05-05 14:30:00,37.69,37.7,37.55,37.57,48800.0,29.5663,29.5741,29.4565,29.4722,48800.0
2015-05-05 15:00:00,37.56,37.77,37.55,37.76,91800.0,29.4643,29.629,29.4565,29.6212,91800.0
2015-05-05 15:30:00,37.76,37.85,37.65,37.7,239800.0,29.6212,29.6918,29.5349,29.5741,239800.0
2015-05-06 09:30:00,37.72,37.98,37.5,37.6,43400.0,29.5898,29.7938,29.4172,29.4957,43400.0
2015-05-06 10:00:00,37.6,37.63,37.4,37.6,52200.0,29.4957,29.5192,29.3388,29.4957,52200.0
2015-05-06 10:30:00,37.63,37.77,37.46,37.74,63400.0,29.5192,29.629,29.3859,29.6055,63400.0
2015-05-06 11:00:00,37.73,37.83,37.54,37.6,45800.0,29.5977,29.6761,29.4486,29.4957,45800.0
2015-05-06 11:30:00,37.62,37.8,37.56,37.8,104800.0,29.5114,29.6526,29.4643,29.6526,104800.0
2015-05-06 12:00:00,37.8,37.8,37.65,37.76,24400.0,29.6526,29.6526,29.5349,29.6212,24400.0
2015-05-06 12:30:00,37.76,37.81,37.73,37.78,30000.0,29.6212,29.6604,29.5977,29.6369,30000.0
2015-05-06 13:00:00,37.77,37.82,37.7,37.81,37600.0,29.629,29.6683,29.5741,29.6604,37600.0
2015-05-06 13:30:00,37.8,37.8,37.67,37.7,31800.0,29.6526,29.6526,29.5506,29.5741,31800.0
2015-05-06 14:00:00,37.72,37.74,37.6,37.66,29600.0,29.5898,29.6055,29.4957,29.5428,29600.0
2015-05-06 14:30:00,37.64,37.78,37.56,37.77,67400.0,29.5271,29.6369,29.4643,29.629,67400.0
2015-05-06 15:00:00,37.77,37.83,37.63,37.7,61600.0,29.629,29.6761,29.5192,29.5741,61600.0
2015-05-06 15:30:00,37.72,37.79,37.63,37.78,150800.0,29.5898,29.6447,29.5192,29.6369,150800.0
2015-05-07 09:30:00,37.69,38.06,37.53,37.6,131400.0,29.5663,29.8565,29.4408,29.4957,131400.0
2015-05-07 10:00:00,37.56,37.93,37.56,37.85,84600.0,29.4643,29.7546,29.4643,29.6918,84600.0
2015-05-07 10:30:00,37.87,37.98,37.71,37.9,45600.0,29.7075,29.7938,29.582,29.731,45600.0
2015-05-07 11:00:00,37.91,38.03,37.84,38.02,120400.0,29.7389,29.833,29.684,29.8252,120400.0
2015-05-07 11:30:00,37.99,38.1,37.71,37.71,90600.0,29.8016,29.8879,29.582,29.582,90600.0
2015-05-07 12:00:00,37.72,37.94,37.72,37.84,56400.0,29.5898,29.7624,29.5898,29.684,56400.0
2015-05-07 12:30:00,37.87,37.96,37.85,37.92,28800.0,29.7075,29.7781,29.6918,29.7467,28800.0
2015-05-07 13:00:00,37.92,37.99,37.92,37.98,37000.0,29.7467,29.8016,29.7467,29.7938,37000.0
2015-05-07 13:30:00,37.98,37.98,37.89,37.9,34600.0,29.7938,29.7938,29.7232,29.731,34600.0
2015-05-07 14:00:00,37.91,37.98,37.91,37.93,41000.0,29.7389,29.7938,29.7389,29.7546,41000.0
2015-05-07 14:30:00,37.94,37.99,37.89,37.98,36000.0,29.7624,29.8016,29.7232,29.7938,36000.0
2015-05-07 15:00:00,37.98,37.99,37.88,37.9,47200.0,29.7938,29.8016,29.7153,29.731,47200.0
2015-05-07 15:30:00,37.9,37.97,37.87,37.93,132200.0,29.731,29.7859,29.7075,29.7546,132200.0
2015-05-08 09:30:00,38.12,38.61,38.12,38.45,311800.0,29.9036,30.288,29.9036,30.1625,311800.0
2015-05-08 10:00:00,38.47,38.83,38.47,38.76,129600.0,30.1782,30.4606,30.1782,30.4057,129600.0
2015-05-08 10:30:00,38.77,38.83,38.61,38.8,114800.0,30.4135,30.4606,30.288,30.437,114800.0
2015-05-08 11:00:00,38.8,38.88,38.8,38.81,81600.0,30.437,30.4998,30.437,30.4449,81600.0
2015-05-08 11:30:00,38.82,38.82,38.72,38.74,99200.0,30.4527,30.4527,30.3743,30.39,99200.0
2015-05-08 12:00:00,38.76,38.87,38.71,38.73,68000.0,30.4057,30.492,30.3664,30.3821,68000.0
2015-05-08 12:30:00,38.73,38.75,38.61,38.67,87800.0,30.3821,30.3978,30.288,30.3351,87800.0
2015-05-08 13:00:00,38.67,38.7,38.62,38.63,63000.0,30.3351,30.3586,30.2958,30.3037,63000.0
2015-05-08 13:30:00,38.63,38.66,38.55,38.6,59000.0,30.3037,30.3272,30.2409,30.2801,59000.0
2015-05-08 14:00:00,38.6,38.63,38.52,38.54,75600.0,30.2801,30.3037,30.2174,30.2331,75600.0
2015-05-08 14:30:00,38.53,38.63,38.52,38.54,50000.0,30.2252,30.3037,30.2174,30.2331,50000.0
2015-05-08 15:00:00,38.56,38.63,38.51,38.55,43600.0,30.2488,30.3037,30.2095,30.2409,43600.0
2015-05-08 15:30:00,38.56,38.6,38.49,38.51,152800.0,30.2488,30.2801,30.1939,30.2095,152800.0
2015-05-11 09:30:00,38.53,38.77,38.26,38.75,80000.0,30.2252,30.4135,30.0134,30.3978,80000.0
2015-05-11 10:00:00,38.76,38.82,38.67,38.71,61000.0,30.4057,30.4527,30.3351,30.3664,61000.0
2015-05-11 10:30:00,38.67,38.73,38.57,38.73,42000.0,30.3351,30.3821,30.2566,30.3821,42000.0
2015-05-11 11:00:00,38.71,38.8,38.64,38.64,50000.0,30.3664,30.437,30.3115,30.3115,50000.0
2015-05-11 11:30:00,38.66,38.84,38.63,38.79,116800.0,30.3272,30.4684,30.3037,30.4292,116800.0
2015-05-11 12:00:00,38.78,38.84,38.77,38.81,38800.0,30.4214,30.4684,30.4135,30.4449,38800.0
2015-05-11 12:30:00,38.8,38.85,38.8,38.84,38000.0,30.437,30.4763,30.437,30.4684,38000.0
2015-05-11 13:00:00,38.84,38.96,38.83,38.96,64800.0,30.4684,30.5626,30.4606,30.5626,64800.0
2015-05-11 13:30:00,38.95,38.97,38.88,38.9,36200.0,30.5547,30.5704,30.4998,30.5155,36200.0
2015-05-11 14:00:00,38.9,38.92,38.87,38.88,35400.0,30.5155,30.5312,30.492,30.4998,35400.0
2015-05-11 14:30:00,38.88,38.91,38.83,38.85,70800.0,30.4998,30.5233,30.4606,30.4763,70800.0
2015-05-11 15:00:00,38.83,38.9,38.77,38.85,75800.0,30.4606,30.5155,30.4135,30.4763,75800.0
2015-05-11 15:30:00,38.85,38.85,38.71,38.73,187800.0,30.4763,30.4763,30.3664,30.3821,187800.0
2015-05-12 09:30:00,38.44,38.45,38.04,38.22,51800.0,30.1546,30.1625,29.8409,29.9821,51800.0
2015-05-12 10:00:00,38.19,38.35,38.18,38.18,56000.0,29.9585,30.084,29.9507,29.9507,56000.0
2015-05-12 10:30:00,38.18,38.47,38.14,38.44,97600.0,29.9507,30.1782,29.9193,30.1546,97600.0
2015-05-12 11:00:00,38.44,38.52,38.3,38.3,46000.0,30.1546,30.2174,30.0448,30.0448,46000.0
2015-05-12 11:30:00,38.3,38.35,38.24,38.24,18600.0,30.0448,30.084,29.9977,29.9977,18600.0
2015-05-12 12:00:00,38.24,38.29,38.2,38.23,34000.0,29.9977,30.037,29.9664,29.9899,34000.0
2015-05-12 12:30:00,38.2,38.35,38.17,38.35,44400.0,29.9664,30.084,29.9428,30.084,44400.0
2015-05-12 13:00:00,38.34,38.46,38.3,38.38,57800.0,30.0762,30.1703,30.0448,30.1076,57800.0
2015-05-12 13:30:00,38.38,38.48,38.31,38.43,133600.0,30.1076,30.186,30.0527,30.1468,133600.0
2015-05-12 14:00:00,38.44,38.53,38.42,38.49,54600.0,30.1546,30.2252,30.1389,30.1939,54600.0
2015-05-12 14:30:00,38.49,38.51,38.38,38.42,54800.0,30.1939,30.2095,30.1076,30.1389,54800.0
2015-05-12 15:00:00,38.42,38.43,38.36,38.38,91800.0,30.1389,30.1468,30.0919,30.1076,91800.0
2015-05-12 15:30:00,38.38,38.38,38.34,38.35,205400.0,30.1076,30.1076,30.0762,30.084,205400.0
2015-05-13 09:30:00,38.21,38.42,37.94,38.06,134000.0,29.9742,30.1389,29.7624,29.8565,134000.0
2015-05-13 10:00:00,38.07,38.28,37.95,38.24,203000.0,29.8644,30.0291,29.7702,29.9977,203000.0
2015-05-13 10:30:00,38.24,38.24,38.1,38.13,57400.0,29.9977,29.9977,29.8879,29.9115,57400.0
2015-05-13 11:00:00,38.12,38.13,37.91,37.91,95000.0,29.9036,29.9115,29.7389,29.7389,95000.0
2015-05-13 11:30:00,37.92,38.05,37.92,37.95,73600.0,29.7467,29.8487,29.7467,29.7702,73600.0
2015-05-13 12:00:00,37.95,38.0,37.86,37.88,75200.0,29.7702,29.8095,29.6996,29.7153,75200.0
2015-05-13 12:30:00,37.88,37.97,37.82,37.96,64800.0,29.7153,29.7859,29.6683,29.7781,64800.0
2015-05-13 13:00:00,37.95,38.02,37.89,37.93,63600.0,29.7702,29.8252,29.7232,29.7546,63600.0
2015-05-13 13:30:00,37.92,38.01,37.91,37.97,62800.0,29.7467,29.8173,29.7389,29.7859,62800.0
2015-05-13 14:00:00,37.97,37.97,37.84,37.84,103800.0,29.7859,29.7859,29.684,29.684,103800.0
2015-05-13 14:30:00,37.84,37.92,37.81,37.89,112800.0,29.684,29.7467,29.6604,29.7232,112800.0
2015-05-13 15:00:00,37.9,37.95,37.83,37.84,138200.0,29.731,29.7702,29.6761,29.684,138200.0
2015-05-13 15:30:00,37.84,37.93,37.81,37.89,283600.0,29.684,29.7546,29.6604,29.7232,283600.0
2015-05-14 09:30:00,38.01,38.08,37.38,37.46,259800.0,29.8173,29.8722,29.3231,29.3859,259800.0
2015-05-14 10:00:00,37.45,37.65,37.45,37.57,96000.0,29.378,29.5349,29.378,29.4722,96000.0
2015-05-14 10:30:00,37.55,37.65,37.55,37.65,54600.0,29.4565,29.5349,29.4565,29.5349,54600.0
2015-05-14 11:00:00,37.65,37.81,37.64,37.81,65000.0,29.5349,29.6604,29.5271,29.6604,65000.0
2015-05-14 11:30:00,37.81,37.92,37.74,37.92,86200.0,29.6604,29.7467,29.6055,29.7467,86200.0
2015-05-14 12:00:00,37.9,38.07,37.9,38.02,67200.0,29.731,29.8644,29.731,29.8252,67200.0
2015-05-14 12:30:00,38.02,38.06,37.98,38.05,22800.0,29.8252,29.8565,29.7938,29.8487,22800.0
2015-05-14 13:00:00,38.07,38.09,37.91,37.99,93200.0,29.8644,29.8801,29.7389,29.8016,93200.0
2015-05-14 13:30:00,38.0,38.0,37.94,37.94,100800.0,29.8095,29.8095,29.7624,29.7624,100800.0
2015-05-14 14:00:00,37.95,37.96,37.92,37.96,34400.0,29.7702,29.7781,29.7467,29.7781,34400.0
2015-05-14 14:30:00,37.97,38.01,37.95,38.01,44000.0,29.7859,29.8173,29.7702,29.8173,44000.0
2015-05-14 15:00:00,38.02,38.02,37.85,37.88,98800.0,29.8252,29.8252,29.6918,29.7153,98800.0
2015-05-14 15:30:00,37.88,37.9,37.79,37.86,158200.0,29.7153,29.731,29.6447,29.6996,158200.0
2015-05-15 09:30:00,37.82,37.92,37.56,37.6,195400.0,29.6683,29.7467,29.4643,29.4957,195400.0
2015-05-15 10:00:00,37.63,37.74,37.56,37.65,100600.0,29.5192,29.6055,29.4643,29.5349,100600.0
2015-05-15 10:30:00,37.65,37.66,37.59,37.62,102600.0,29.5349,29.5428,29.4878,29.5114,102600.0
2015-05-15 11:00:00,37.62,37.72,37.6,37.61,165600.0,29.5114,29.5898,29.4957,29.5035,165600.0
2015-05-15 11:30:00,37.61,37.74,37.59,37.74,58600.0,29.5035,29.6055,29.4878,29.6055,58600.0
2015-05-15 12:00:00,37.72,37.74,37.54,37.63,63000.0,29.5898,29.6055,29.4486,29.5192,63000.0
2015-05-15 12:30:00,37.63,37.67,37.58,37.62,32600.0,29.5192,29.5506,29.48,29.5114,32600.0
2015-05-15 13:00:00,37.63,37.85,37.63,37.85,57000.0,29.5192,29.6918,29.5192,29.6918,57000.0
2015-05-15 13:30:00,37.83,37.89,37.82,37.85,68800.0,29.6761,29.7232,29.6683,29.6918,68800.0
2015-05-15 14:00:00,37.83,37.97,37.82,37.94,221200.0,29.6761,29.7859,29.6683,29.7624,221200.0
2015-05-15 14:30:00,37.93,38.05,37.89,38.0,139600.0,29.7546,29.8487,29.7232,29.8095,139600.0
2015-05-15 15:00:00,38.0,38.03,37.95,38.02,103000.0,29.8095,29.833,29.7702,29.8252,103000.0
2015-05-15 15:30:00,38.02,38.07,37.98,38.07,213200.0,29.8252,29.8644,29.7938,29.8644,213200.0
2015-05-18 09:30:00,38.05,38.24,37.87,37.94,138800.0,29.8487,29.9977,29.7075,29.7624,138800.0
2015-05-18 10:00:00,37.95,38.24,37.93,38.24,177600.0,29.7702,29.9977,29.7546,29.9977,177600.0
2015-05-18 10:30:00,38.24,38.43,38.24,38.41,146000.0,29.9977,30.1468,29.9977,30.1311,146000.0
2015-05-18 11:00:00,38.41,38.42,38.24,38.26,65600.0,30.1311,30.1389,29.9977,30.0134,65600.0
2015-05-18 11:30:00,38.26,38.61,38.24,38.58,118000.0,30.0134,30.288,29.9977,30.2645,118000.0
2015-05-18 12:00:00,38.57,38.73,38.57,38.69,110400.0,30.2566,30.3821,30.2566,30.3507,110400.0
2015-05-18 12:30:00,38.7,38.7,38.52,38.64,80000.0,30.3586,30.3586,30.2174,30.3115,80000.0
2015-05-18 13:00:00,38.6,38.72,38.6,38.7,181200.0,30.2801,30.3743,30.2801,30.3586,181200.0
2015-05-18 13:30:00,38.71,38.88,38.7,38.85,61800.0,30.3664,30.4998,30.3586,30.4763,61800.0
2015-05-18 14:00:00,38.86,38.98,38.85,38.95,78000.0,30.4841,30.5782,30.4763,30.5547,78000.0
2015-05-18 14:30:00,38.95,39.1,38.93,39.09,89600.0,30.5547,30.6724,30.539,30.6645,89600.0
2015-05-18 15:00:00,39.09,39.19,39.05,39.14,122400.0,30.6645,30.743,30.6332,30.7038,122400.0
2015-05-18 15:30:00,39.15,39.24,39.13,39.17,345000.0,30.7116,30.7822,30.6959,30.7273,345000.0
2015-05-19 09:30:00,39.23,39.31,38.88,39.1,125800.0,30.7744,30.8371,30.4998,30.6724,125800.0
2015-05-19 10:00:00,39.09,39.09,38.76,38.9,112800.0,30.6645,30.6645,30.4057,30.5155,112800.0
2015-05-19 10:30:00,38.91,38.97,38.79,38.94,92600.0,30.5233,30.5704,30.4292,30.5469,92600.0
2015-05-19 11:00:00,38.93,38.99,38.85,38.98,69600.0,30.539,30.5861,30.4763,30.5782,69600.0
2015-05-19 11:30:00,38.96,39.1,38.96,39.09,80200.0,30.5626,30.6724,30.5626,30.6645,80200.0
2015-05-19 12:00:00,39.09,39.1,38.96,38.99,123400.0,30.6645,30.6724,30.5626,30.5861,123400.0
2015-05-19 12:30:00,38.99,39.07,38.99,39.0,124600.0,30.5861,30.6488,30.5861,30.5939,124600.0
2015-05-19 13:00:00,39.0,39.06,38.99,39.05,73400.0,30.5939,30.641,30.5861,30.6332,73400.0
2015-05-19 13:30:00,39.04,39.2,39.02,39.12,100600.0,30.6253,30.7508,30.6096,30.6881,100600.0
2015-05-19 14:00:00,39.13,39.38,39.12,39.32,231000.0,30.6959,30.892,30.6881,30.845,231000.0
2015-05-19 14:30:00,39.32,39.35,39.2,39.21,116800.0,30.845,30.8685,30.7508,30.7587,116800.0
2015-05-19 15:00:00,39.21,39.21,39.02,39.08,195000.0,30.7587,30.7587,30.6096,30.6567,195000.0
2015-05-19 15:30:00,39.09,39.15,39.08,39.12,305800.0,30.6645,30.7116,30.6567,30.6881,305800.0
2015-05-20 09:30:00,38.95,38.95,38.34,38.38,188200.0,30.5547,30.5547,30.0762,30.1076,188200.0
2015-05-20 10:00:00,38.38,38.65,38.27,38.47,85600.0,30.1076,30.3194,30.0213,30.1782,85600.0
2015-05-20 10:30:00,38.44,38.71,38.43,38.59,154600.0,30.1546,30.3664,30.1468,30.2723,154600.0
2015-05-20 11:00:00,38.59,38.63,38.54,38.6,89000.0,30.2723,30.3037,30.2331,30.2801,89000.0
2015-05-20 11:30:00,38.6,38.67,38.59,38.65,109600.0,30.2801,30.3351,30.2723,30.3194,109600.0
2015-05-20 12:00:00,38.63,38.74,38.62,38.71,91000.0,30.3037,30.39,30.2958,30.3664,91000.0
2015-05-20 12:30:00,38.73,38.78,38.68,38.77,68800.0,30.3821,30.4214,30.3429,30.4135,68800.0
2015-05-20 13:00:00,38.76,38.77,38.72,38.72,75800.0,30.4057,30.4135,30.3743,30.3743,75800.0
2015-05-20 13:30:00,38.72,38.74,38.68,38.73,85200.0,30.3743,30.39,30.3429,30.3821,85200.0
2015-05-20 14:00:00,38.72,38.88,38.68,38.84,155800.0,30.3743,30.4998,30.3429,30.4684,155800.0
2015-05-20 14:30:00,38.84,39.16,38.82,39.05,534000.0,30.4684,30.7194,30.4527,30.6332,534000.0
2015-05-20 15:00:00,39.05,39.13,38.99,39.01,523800.0,30.6332,30.6959,30.5861,30.6018,523800.0
2015-05-20 15:30:00,39.01,39.1,38.9,38.97,956000.0,30.6018,30.6724,30.5155,30.5704,956000.0
2015-05-21 09:30:00,40.5,40.5,39.2,39.56,910600.0,31.7706,31.7706,30.7508,31.0332,910600.0
2015-05-21 10:00:00,39.58,40.15,39.53,39.8,530200.0,31.0489,31.4961,31.0097,31.2215,530200.0
2015-05-21 10:30:00,39.8,39.89,39.65,39.77,280400.0,31.2215,31.2921,31.1038,31.198,280400.0
2015-05-21 11:00:00,39.77,39.94,39.72,39.92,322800.0,31.198,31.3313,31.1587,31.3156,322800.0
2015-05-21 11:30:00,39.91,39.91,39.34,39.67,321400.0,31.3078,31.3078,30.8606,31.1195,321400.0
2015-05-21 12:00:00,39.67,39.67,39.42,39.47,163600.0,31.1195,31.1195,30.9234,30.9626,163600.0
2015-05-21 12:30:00,39.48,39.53,39.27,39.28,131200.0,30.9705,31.0097,30.8057,30.8136,131200.0
2015-05-21 13:00:00,39.29,39.65,39.29,39.64,174800.0,30.8214,31.1038,30.8214,31.096,174800.0
2015-05-21 13:30:00,39.65,39.72,39.35,39.35,207000.0,31.1038,31.1587,30.8685,30.8685,207000.0
2015-05-21 14:00:00,39.35,39.43,39.27,39.29,200600.0,30.8685,30.9313,30.8057,30.8214,200600.0
2015-05-21 14:30:00,39.3,39.38,39.1,39.2,327400.0,30.8293,30.892,30.6724,30.7508,327400.0
2015-05-21 15:00:00,39.21,39.27,39.09,39.13,311600.0,30.7587,30.8057,30.6645,30.6959,311600.0
2015-05-21 15:30:00,39.13,39.34,39.12,39.31,788600.0,30.6959,30.8606,30.6881,30.8371,788600.0
2015-05-22 09:30:00,39.38,39.38,39.15,39.2,75200.0,30.892,30.892,30.7116,30.7508,75200.0
2015-05-22 10:00:00,39.17,39.31,39.14,39.19,51200.0,30.7273,30.8371,30.7038,30.743,51200.0
2015-05-22 10:30:00,39.21,39.25,39.1,39.13,56800.0,30.7587,30.79,30.6724,30.6959,56800.0
2015-05-22 11:00:00,39.12,39.14,39.0,39.02,82600.0,30.6881,30.7038,30.5939,30.6096,82600.0
2015-05-22 11:30:00,39.02,39.18,39.01,39.17,68000.0,30.6096,30.7351,30.6018,30.7273,68000.0
2015-05-22 12:00:00,39.18,39.33,39.15,39.26,53200.0,30.7351,30.8528,30.7116,30.7979,53200.0
2015-05-22 12:30:00,39.26,39.27,39.15,39.24,58000.0,30.7979,30.8057,30.7116,30.7822,58000.0
2015-05-22 13:00:00,39.24,39.4,39.19,39.38,125800.0,30.7822,30.9077,30.743,30.892,125800.0
2015-05-22 13:30:00,39.37,39.5,39.37,39.49,161200.0,30.8842,30.9862,30.8842,30.9783,161200.0
2015-05-22 14:00:00,39.49,39.51,39.44,39.44,56000.0,30.9783,30.994,30.9391,30.9391,56000.0
2015-05-22 14:30:00,39.45,39.45,39.33,39.37,121200.0,30.9469,30.9469,30.8528,30.8842,121200.0
2015-05-22 15:00:00,39.37,39.44,39.37,39.44,142200.0,30.8842,30.9391,30.8842,30.9391,142200.0
2015-05-22 15:30:00,39.44,39.52,39.43,39.47,315600.0,30.9391,31.0019,30.9313,30.9626,315600.0
2015-05-26 09:30:00,39.24,39.54,39.05,39.13,141200.0,30.7822,31.0175,30.6332,30.6959,141200.0
2015-05-26 10:00:00,39.13,39.34,39.12,39.33,103200.0,30.6959,30.8606,30.6881,30.8528,103200.0
2015-05-26 10:30:00,39.31,39.33,38.94,38.99,132800.0,30.8371,30.8528,30.5469,30.5861,132800.0
2015-05-26 11:00:00,38.98,39.06,38.92,38.92,74200.0,30.5782,30.641,30.5312,30.5312,74200.0
2015-05-26 11:30:00,38.94,39.02,38.9,38.96,56400.0,30.5469,30.6096,30.5155,30.5626,56400.0
2015-05-26 12:00:00,38.94,39.01,38.91,39.01,38000.0,30.5469,30.6018,30.5233,30.6018,38000.0
2015-05-26 12:30:00,39.0,39.08,38.95,38.96,62600.0,30.5939,30.6567,30.5547,30.5626,62600.0
2015-05-26 13:00:00,38.97,39.02,38.94,38.97,57800.0,30.5704,30.6096,30.5469,30.5704,57800.0
2015-05-26 13:30:00,38.97,38.97,38.85,38.87,37600.0,30.5704,30.5704,30.4763,30.492,37600.0
2015-05-26 14:00:00,38.88,38.95,38.84,38.9,59200.0,30.4998,30.5547,30.4684,30.5155,59200.0
2015-05-26 14:30:00,38.91,38.93,38.81,38.83,55400.0,30.5233,30.539,30.4449,30.4606,55400.0
2015-05-26 15:00:00,38.83,38.9,38.83,38.88,68800.0,30.4606,30.5155,30.4606,30.4998,68800.0
2015-05-26 15:30:00,38.89,38.99,38.87,38.88,203400.0,30.5076,30.5861,30.492,30.4998,203400.0
2015-05-27 09:30:00,39.01,39.53,38.92,39.49,253800.0,30.6018,31.0097,30.5312,30.9783,253800.0
2015-05-27 10:00:00,39.5,39.63,39.46,39.46,140000.0,30.9862,31.0881,30.9548,30.9548,140000.0
2015-05-27 10:30:00,39.46,39.49,39.27,39.41,96000.0,30.9548,30.9783,30.8057,30.9156,96000.0
2015-05-27 11:00:00,39.41,39.53,39.41,39.46,61600.0,30.9156,31.0097,30.9156,30.9548,61600.0
2015-05-27 11:30:00,39.46,39.57,39.44,39.44,74800.0,30.9548,31.0411,30.9391,30.9391,74800.0
2015-05-27 12:00:00,39.44,39.52,39.4,39.52,61400.0,30.9391,31.0019,30.9077,31.0019,61400.0
2015-05-27 12:30:00,39.53,39.55,39.43,39.49,82800.0,31.0097,31.0254,30.9313,30.9783,82800.0
2015-05-27 13:00:00,39.49,39.6,39.49,39.6,93400.0,30.9783,31.0646,30.9783,31.0646,93400.0
2015-05-27 13:30:00,39.6,39.61,39.47,39.49,73600.0,31.0646,31.0725,30.9626,30.9783,73600.0
2015-05-27 14:00:00,39.49,39.57,39.49,39.52,61200.0,30.9783,31.0411,30.9783,31.0019,61200.0
2015-05-27 14:30:00,39.52,39.6,39.51,39.56,72200.0,31.0019,31.0646,30.994,31.0332,72200.0
2015-05-27 15:00:00,39.56,39.6,39.49,39.52,150600.0,31.0332,31.0646,30.9783,31.0019,150600.0
2015-05-27 15:30:00,39.52,39.56,39.47,39.51,334400.0,31.0019,31.0332,30.9626,30.994,334400.0
2015-05-28 09:30:00,39.46,39.71,39.35,39.53,62800.0,30.9548,31.1509,30.8685,31.0097,62800.0
2015-05-28 10:00:00,39.56,39.62,39.52,39.6,52200.0,31.0332,31.0803,31.0019,31.0646,52200.0
2015-05-28 10:30:00,39.59,39.67,39.55,39.59,73800.0,31.0568,31.1195,31.0254,31.0568,73800.0
2015-05-28 11:00:00,39.6,39.61,39.48,39.51,81400.0,31.0646,31.0725,30.9705,30.994,81400.0
2015-05-28 11:30:00,39.51,39.52,39.4,39.49,69800.0,30.994,31.0019,30.9077,30.9783,69800.0
2015-05-28 12:00:00,39.5,39.52,39.44,39.51,56000.0,30.9862,31.0019,30.9391,30.994,56000.0
2015-05-28 12:30:00,39.51,39.52,39.47,39.49,77000.0,30.994,31.0019,30.9626,30.9783,77000.0
2015-05-28 13:00:00,39.48,39.52,39.44,39.51,74400.0,30.9705,31.0019,30.9391,30.994,74400.0
2015-05-28 13:30:00,39.51,39.52,39.45,39.49,78800.0,30.994,31.0019,30.9469,30.9783,78800.0
2015-05-28 14:00:00,39.49,39.51,39.47,39.51,96000.0,30.9783,30.994,30.9626,30.994,96000.0
2015-05-28 14:30:00,39.51,39.52,39.5,39.51,94200.0,30.994,31.0019,30.9862,30.994,94200.0
2015-05-28 15:00:00,39.51,39.52,39.49,39.5,137800.0,30.994,31.0019,30.9783,30.9862,137800.0
2015-05-28 15:30:00,39.51,39.52,39.49,39.51,279600.0,30.994,31.0019,30.9783,30.994,279600.0
2015-05-29 09:30:00,39.55,39.65,39.4,39.55,151800.0,31.0254,31.1038,30.9077,31.0254,151800.0
2015-05-29 10:00:00,39.55,39.59,39.46,39.47,178600.0,31.0254,31.0568,30.9548,30.9626,178600.0
2015-05-29 10:30:00,39.45,39.46,39.19,39.27,96400.0,30.9469,30.9548,30.743,30.8057,96400.0
2015-05-29 11:00:00,39.27,39.32,39.08,39.08,41800.0,30.8057,30.845,30.6567,30.6567,41800.0
2015-05-29 11:30:00,39.1,39.14,39.05,39.07,68400.0,30.6724,30.7038,30.6332,30.6488,68400.0
2015-05-29 12:00:00,39.06,39.15,39.06,39.15,58400.0,30.641,30.7116,30.641,30.7116,58400.0
2015-05-29 12:30:00,39.15,39.15,39.12,39.15,65800.0,30.7116,30.7116,30.6881,30.7116,65800.0
2015-05-29 13:00:00,39.14,39.38,39.14,39.35,96600.0,30.7038,30.892,30.7038,30.8685,96600.0
2015-05-29 13:30:00,39.37,39.37,39.26,39.26,44400.0,30.8842,30.8842,30.7979,30.7979,44400.0
2015-05-29 14:00:00,39.26,39.34,39.26,39.33,61800.0,30.7979,30.8606,30.7979,30.8528,61800.0
2015-05-29 14:30:00,39.33,39.4,39.27,39.36,82600.0,30.8528,30.9077,30.8057,30.8763,82600.0
2015-05-29 15:00:00,39.35,39.41,39.32,39.39,132800.0,30.8685,30.9156,30.845,30.8999,132800.0
2015-05-29 15:30:00,39.38,39.42,39.3,39.31,286200.0,30.892,30.9234,30.8293,30.8371,286200.0
2015-06-01 09:30:00,39.33,39.44,39.03,39.24,69230.0,30.8528,30.9391,30.6175,30.7822,69230.0
2015-06-01 10:00:00,39.24,39.43,39.1,39.23,67928.0,30.7822,30.9313,30.6724,30.7744,67928.0
2015-06-01 10:30:00,39.25,39.49,39.17,39.46,85884.0,30.79,30.9783,30.7273,30.9548,85884.0
2015-06-01 11:00:00,39.44,39.51,39.3,39.3,52054.0,30.9391,30.994,30.8293,30.8293,52054.0
2015-06-01 11:30:00,39.29,39.34,39.24,39.24,54780.0,30.8214,30.8606,30.7822,30.7822,54780.0
2015-06-01 12:00:00,39.24,39.51,39.24,39.5,40558.0,30.7822,30.994,30.7822,30.9862,40558.0
2015-06-01 12:30:00,39.5,39.5,39.36,39.45,28144.0,30.9862,30.9862,30.8763,30.9469,28144.0
2015-06-01 13:00:00,39.45,39.48,39.35,39.37,30668.0,30.9469,30.9705,30.8685,30.8842,30668.0
2015-06-01 13:30:00,39.38,39.45,39.32,39.45,33784.0,30.892,30.9469,30.845,30.9469,33784.0
2015-06-01 14:00:00,39.44,39.62,39.44,39.6,80282.0,30.9391,31.0803,30.9391,31.0646,80282.0
2015-06-01 14:30:00,39.6,39.63,39.49,39.51,66260.0,31.0646,31.0881,30.9783,30.994,66260.0
2015-06-01 15:00:00,39.52,39.58,39.5,39.55,89036.0,31.0019,31.0489,30.9862,31.0254,89036.0
2015-06-01 15:30:00,39.55,39.56,39.44,39.5,342090.0,31.0254,31.0332,30.9391,30.9862,342090.0
2015-06-02 09:30:00,39.38,39.57,39.25,39.57,79414.0,30.892,31.0411,30.79,31.0411,79414.0
2015-06-02 10:00:00,39.56,39.64,39.46,39.53,46914.0,31.0332,31.096,30.9548,31.0097,46914.0
2015-06-02 10:30:00,39.53,39.61,39.42,39.42,26788.0,31.0097,31.0725,30.9234,30.9234,26788.0
2015-06-02 11:00:00,39.43,39.6,39.43,39.52,45888.0,30.9313,31.0646,30.9313,31.0019,45888.0
2015-06-02 11:30:00,39.52,39.53,39.46,39.51,84276.0,31.0019,31.0097,30.9548,30.994,84276.0
2015-06-02 12:00:00,39.52,39.72,39.49,39.66,32220.0,31.0019,31.1587,30.9783,31.1117,32220.0
2015-06-02 12:30:00,39.63,39.73,39.61,39.73,20450.0,31.0881,31.1666,31.0725,31.1666,20450.0
2015-06-02 13:00:00,39.73,39.73,39.56,39.56,39988.0,31.1666,31.1666,31.0332,31.0332,39988.0
2015-06-02 13:30:00,39.57,39.63,39.56,39.6,33924.0,31.0411,31.0881,31.0332,31.0646,33924.0
2015-06-02 14:00:00,39.61,39.61,39.53,39.58,32680.0,31.0725,31.0725,31.0097,31.0489,32680.0
2015-06-02 14:30:00,39.57,39.59,39.52,39.54,38516.0,31.0411,31.0568,31.0019,31.0175,38516.0
2015-06-02 15:00:00,39.53,39.56,39.49,39.54,55302.0,31.0097,31.0332,30.9783,31.0175,55302.0
2015-06-02 15:30:00,39.54,39.56,39.47,39.51,163090.0,31.0175,31.0332,30.9626,30.994,163090.0
2015-06-03 09:30:00,39.5,39.69,39.19,39.52,81728.0,30.9862,31.1352,30.743,31.0019,81728.0
2015-06-03 10:00:00,39.54,39.75,39.52,39.7,75690.0,31.0175,31.1823,31.0019,31.1431,75690.0
2015-06-03 10:30:00,39.74,39.87,39.7,39.81,81316.0,31.1744,31.2764,31.1431,31.2293,81316.0
2015-06-03 11:00:00,39.81,39.87,39.74,39.79,24048.0,31.2293,31.2764,31.1744,31.2137,24048.0
2015-06-03 11:30:00,39.78,39.86,39.74,39.85,25884.0,31.2058,31.2686,31.1744,31.2607,25884.0
2015-06-03 12:00:00,39.85,39.85,39.71,39.71,20536.0,31.2607,31.2607,31.1509,31.1509,20536.0
2015-06-03 12:30:00,39.7,39.71,39.61,39.65,41850.0,31.1431,31.1509,31.0725,31.1038,41850.0
2015-06-03 13:00:00,39.65,39.67,39.6,39.65,41862.0,31.1038,31.1195,31.0646,31.1038,41862.0
2015-06-03 13:30:00,39.63,39.67,39.63,39.63,34150.0,31.0881,31.1195,31.0881,31.0881,34150.0
2015-06-03 14:00:00,39.63,39.76,39.63,39.72,50442.0,31.0881,31.1901,31.0881,31.1587,50442.0
2015-06-03 14:30:00,39.72,39.76,39.72,39.73,52556.0,31.1587,31.1901,31.1587,31.1666,52556.0
2015-06-03 15:00:00,39.73,39.74,39.69,39.71,47846.0,31.1666,31.1744,31.1352,31.1509,47846.0
2015-06-03 15:30:00,39.72,39.74,39.66,39.67,193876.0,31.1587,31.1744,31.1117,31.1195,193876.0
2015-06-04 09:30:00,39.57,39.73,39.32,39.66,106590.0,31.0411,31.1666,30.845,31.1117,106590.0
2015-06-04 10:00:00,39.66,39.72,39.59,39.59,67998.0,31.1117,31.1587,31.0568,31.0568,67998.0
2015-06-04 10:30:00,39.57,39.74,39.55,39.65,37094.0,31.0411,31.1744,31.0254,31.1038,37094.0
2015-06-04 11:00:00,39.6,39.71,39.52,39.56,41470.0,31.0646,31.1509,31.0019,31.0332,41470.0
2015-06-04 11:30:00,39.57,39.68,39.53,39.67,34466.0,31.0411,31.1274,31.0097,31.1195,34466.0
2015-06-04 12:00:00,39.67,39.72,39.63,39.68,31424.0,31.1195,31.1587,31.0881,31.1274,31424.0
2015-06-04 12:30:00,39.68,39.72,39.54,39.55,19234.0,31.1274,31.1587,31.0175,31.0254,19234.0
2015-06-04 13:00:00,39.55,39.58,39.41,39.42,25576.0,31.0254,31.0489,30.9156,30.9234,25576.0
2015-06-04 13:30:00,39.41,39.52,39.4,39.51,143318.0,30.9156,31.0019,30.9077,30.994,143318.0
2015-06-04 14:00:00,39.49,39.54,39.45,39.52,53806.0,30.9783,31.0175,30.9469,31.0019,53806.0
2015-06-04 14:30:00,39.52,39.54,39.48,39.5,36054.0,31.0019,31.0175,30.9705,30.9862,36054.0
2015-06-04 15:00:00,39.5,39.52,39.46,39.49,72350.0,30.9862,31.0019,30.9548,30.9783,72350.0
2015-06-04 15:30:00,39.49,39.51,39.42,39.45,152216.0,30.9783,30.994,30.9234,30.9469,152216.0
2015-06-05 09:30:00,39.46,39.51,39.24,39.36,78260.0,30.9548,30.994,30.7822,30.8763,78260.0
2015-06-05 10:00:00,39.38,39.41,39.25,39.32,30982.0,30.892,30.9156,30.79,30.845,30982.0
2015-06-05 10:30:00,39.3,39.42,39.28,39.38,29390.0,30.8293,30.9234,30.8136,30.892,29390.0
2015-06-05 11:00:00,39.4,39.45,39.34,39.45,47156.0,30.9077,30.9469,30.8606,30.9469,47156.0
2015-06-05 11:30:00,39.45,39.48,39.37,39.46,48618.0,30.9469,30.9705,30.8842,30.9548,48618.0
2015-06-05 12:00:00,39.46,39.5,39.37,39.4,26146.0,30.9548,30.9862,30.8842,30.9077,26146.0
2015-06-05 12:30:00,39.38,39.45,39.36,39.45,14892.0,30.892,30.9469,30.8763,30.9469,14892.0
2015-06-05 13:00:00,39.43,39.45,39.34,39.38,31720.0,30.9313,30.9469,30.8606,30.892,31720.0
2015-06-05 13:30:00,39.38,39.38,39.31,39.34,26142.0,30.892,30.892,30.8371,30.8606,26142.0
2015-06-05 14:00:00,39.35,39.41,39.33,39.38,46364.0,30.8685,30.9156,30.8528,30.892,46364.0
2015-06-05 14:30:00,39.38,39.42,39.35,39.37,34466.0,30.892,30.9234,30.8685,30.8842,34466.0
2015-06-05 15:00:00,39.36,39.41,39.35,39.37,52150.0,30.8763,30.9156,30.8685,30.8842,52150.0
2015-06-05 15:30:00,39.36,39.38,39.31,39.34,168394.0,30.8763,30.892,30.8371,30.8606,168394.0
2015-06-08 09:30:00,39.38,39.59,39.3,39.39,127990.0,30.892,31.0568,30.8293,30.8999,127990.0
2015-06-08 10:00:00,39.39,39.63,39.37,39.61,52922.0,30.8999,31.0881,30.8842,31.0725,52922.0
2015-06-08 10:30:00,39.59,39.63,39.49,39.51,31102.0,31.0568,31.0881,30.9783,30.994,31102.0
2015-06-08 11:00:00,39.49,39.52,39.37,39.37,40192.0,30.9783,31.0019,30.8842,30.8842,40192.0
2015-06-08 11:30:00,39.36,39.42,39.32,39.33,25026.0,30.8763,30.9234,30.845,30.8528,25026.0
2015-06-08 12:00:00,39.33,39.38,39.31,39.38,27176.0,30.8528,30.892,30.8371,30.892,27176.0
2015-06-08 12:30:00,39.37,39.4,39.29,39.3,19612.0,30.8842,30.9077,30.8214,30.8293,19612.0
2015-06-08 13:00:00,39.32,39.41,39.32,39.35,19774.0,30.845,30.9156,30.845,30.8685,19774.0
2015-06-08 13:30:00,39.34,39.4,39.28,39.38,30462.0,30.8606,30.9077,30.8136,30.892,30462.0
2015-06-08 14:00:00,39.37,39.41,39.35,39.38,18590.0,30.8842,30.9156,30.8685,30.892,18590.0
2015-06-08 14:30:00,39.41,39.44,39.38,39.39,32936.0,30.9156,30.9391,30.892,30.8999,32936.0
2015-06-08 15:00:00,39.4,39.41,39.3,39.3,50218.0,30.9077,30.9156,30.8293,30.8293,50218.0
2015-06-08 15:30:00,39.3,39.33,39.23,39.24,150942.0,30.8293,30.8528,30.7744,30.7822,150942.0
2015-06-09 09:30:00,39.25,39.26,39.02,39.24,66970.0,30.79,30.7979,30.6096,30.7822,66970.0
2015-06-09 10:00:00,39.21,39.22,38.94,39.01,49760.0,30.7587,30.7665,30.5469,30.6018,49760.0
2015-06-09 10:30:00,39.01,39.1,38.9,39.05,24430.0,30.6018,30.6724,30.5155,30.6332,24430.0
2015-06-09 11:00:00,39.03,39.05,38.95,38.99,34086.0,30.6175,30.6332,30.5547,30.5861,34086.0
2015-06-09 11:30:00,39.0,39.05,38.92,38.95,70974.0,30.5939,30.6332,30.5312,30.5547,70974.0
2015-06-09 12:00:00,38.97,38.98,38.9,38.9,33724.0,30.5704,30.5782,30.5155,30.5155,33724.0
2015-06-09 12:30:00,38.9,38.96,38.88,38.9,34478.0,30.5155,30.5626,30.4998,30.5155,34478.0
2015-06-09 13:00:00,38.91,39.04,38.91,38.98,25226.0,30.5233,30.6253,30.5233,30.5782,25226.0
2015-06-09 13:30:00,38.98,38.98,38.85,38.87,40288.0,30.5782,30.5782,30.4763,30.492,40288.0
2015-06-09 14:00:00,38.88,38.99,38.84,38.88,159892.0,30.4998,30.5861,30.4684,30.4998,159892.0
2015-06-09 14:30:00,38.89,38.98,38.88,38.93,100746.0,30.5076,30.5782,30.4998,30.539,100746.0
2015-06-09 15:00:00,38.92,38.98,38.85,38.94,67350.0,30.5312,30.5782,30.4763,30.5469,67350.0
2015-06-09 15:30:00,38.92,38.95,38.85,38.88,321248.0,30.5312,30.5547,30.4763,30.4998,321248.0
2015-06-10 09:30:00,39.11,39.13,38.88,39.06,104448.0,30.6802,30.6959,30.4998,30.641,104448.0
2015-06-10 10:00:00,39.07,39.12,39.02,39.09,74408.0,30.6488,30.6881,30.6096,30.6645,74408.0
2015-06-10 10:30:00,39.07,39.15,39.01,39.07,76486.0,30.6488,30.7116,30.6018,30.6488,76486.0
2015-06-10 11:00:00,39.07,39.16,39.02,39.12,115128.0,30.6488,30.7194,30.6096,30.6881,115128.0
2015-06-10 11:30:00,39.12,39.16,39.07,39.14,77412.0,30.6881,30.7194,30.6488,30.7038,77412.0
2015-06-10 12:00:00,39.14,39.18,39.12,39.18,73434.0,30.7038,30.7351,30.6881,30.7351,73434.0
2015-06-10 12:30:00,39.18,39.21,39.16,39.18,42818.0,30.7351,30.7587,30.7194,30.7351,42818.0
2015-06-10 13:00:00,39.19,39.24,39.18,39.19,64066.0,30.743,30.7822,30.7351,30.743,64066.0
2015-06-10 13:30:00,39.19,39.21,39.13,39.15,72558.0,30.743,30.7587,30.6959,30.7116,72558.0
2015-06-10 14:00:00,39.15,39.21,39.15,39.18,79258.0,30.7116,30.7587,30.7116,30.7351,79258.0
2015-06-10 14:30:00,39.18,39.26,39.17,39.23,71636.0,30.7351,30.7979,30.7273,30.7744,71636.0
2015-06-10 15:00:00,39.23,39.29,39.18,39.29,93310.0,30.7744,30.8214,30.7351,30.8214,93310.0
2015-06-10 15:30:00,39.28,39.37,39.27,39.31,204720.0,30.8136,30.8842,30.8057,30.8371,204720.0
2015-06-11 09:30:00,39.42,39.88,39.26,39.8,86478.0,30.9234,31.2843,30.7979,31.2215,86478.0
2015-06-11 10:00:00,39.8,39.87,39.66,39.68,49102.0,31.2215,31.2764,31.1117,31.1274,49102.0
2015-06-11 10:30:00,39.67,39.81,39.59,39.77,43272.0,31.1195,31.2293,31.0568,31.198,43272.0
2015-06-11 11:00:00,39.76,39.8,39.69,39.71,36648.0,31.1901,31.2215,31.1352,31.1509,36648.0
2015-06-11 11:30:00,39.71,39.71,39.6,39.6,35964.0,31.1509,31.1509,31.0646,31.0646,35964.0
2015-06-11 12:00:00,39.6,39.68,39.6,39.63,46016.0,31.0646,31.1274,31.0646,31.0881,46016.0
2015-06-11 12:30:00,39.63,39.67,39.6,39.62,25392.0,31.0881,31.1195,31.0646,31.0803,25392.0
2015-06-11 13:00:00,39.62,39.62,39.57,39.6,28600.0,31.0803,31.0803,31.0411,31.0646,28600.0
2015-06-11 13:30:00,39.6,39.65,39.57,39.63,32284.0,31.0646,31.1038,31.0411,31.0881,32284.0
2015-06-11 14:00:00,39.63,39.63,39.57,39.63,23980.0,31.0881,31.0881,31.0411,31.0881,23980.0
2015-06-11 14:30:00,39.63,39.63,39.58,39.6,36858.0,31.0881,31.0881,31.0489,31.0646,36858.0
2015-06-11 15:00:00,39.6,39.65,39.52,39.55,64048.0,31.0646,31.1038,31.0019,31.0254,64048.0
2015-06-11 15:30:00,39.57,39.64,39.51,39.63,193804.0,31.0411,31.096,30.994,31.0881,193804.0
2015-06-12 09:30:00,39.99,40.45,39.95,40.41,168688.0,31.3705,31.7314,31.3392,31.7,168688.0
2015-06-12 10:00:00,40.42,40.45,40.34,40.44,108408.0,31.7079,31.7314,31.6451,31.7236,108408.0
2015-06-12 10:30:00,40.43,40.46,40.29,40.35,85994.0,31.7157,31.7392,31.6059,31.653,85994.0
2015-06-12 11:00:00,40.34,40.37,40.27,40.3,180338.0,31.6451,31.6686,31.5902,31.6137,180338.0
2015-06-12 11:30:00,40.31,40.48,40.28,40.4,110940.0,31.6216,31.7549,31.598,31.6922,110940.0
2015-06-12 12:00:00,40.39,40.42,40.37,40.41,87422.0,31.6843,31.7079,31.6686,31.7,87422.0
2015-06-12 12:30:00,40.41,40.45,40.34,40.38,73292.0,31.7,31.7314,31.6451,31.6765,73292.0
2015-06-12 13:00:00,40.36,40.43,40.33,40.38,50996.0,31.6608,31.7157,31.6373,31.6765,50996.0
2015-06-12 13:30:00,40.38,40.4,40.27,40.32,76774.0,31.6765,31.6922,31.5902,31.6294,76774.0
2015-06-12 14:00:00,40.31,40.34,40.2,40.22,57860.0,31.6216,31.6451,31.5353,31.551,57860.0
2015-06-12 14:30:00,40.22,40.26,40.17,40.25,64560.0,31.551,31.5824,31.5118,31.5745,64560.0
2015-06-12 15:00:00,40.25,40.28,40.19,40.27,85760.0,31.5745,31.598,31.5274,31.5902,85760.0
2015-06-12 15:30:00,40.27,40.3,40.23,40.23,166994.0,31.5902,31.6137,31.5588,31.5588,166994.0
2015-06-15 09:30:00,40.38,40.38,39.77,39.96,193092.0,31.6765,31.6765,31.198,31.347,193092.0
2015-06-15 10:00:00,39.98,40.2,39.96,40.07,107108.0,31.3627,31.5353,31.347,31.4333,107108.0
2015-06-15 10:30:00,40.07,40.1,40.02,40.07,86206.0,31.4333,31.4568,31.3941,31.4333,86206.0
2015-06-15 11:00:00,40.08,40.24,40.06,40.06,67780.0,31.4411,31.5667,31.4255,31.4255,67780.0
2015-06-15 11:30:00,40.07,40.31,40.05,40.27,66370.0,31.4333,31.6216,31.4176,31.5902,66370.0
2015-06-15 12:00:00,40.27,40.35,40.24,40.25,47496.0,31.5902,31.653,31.5667,31.5745,47496.0
2015-06-15 12:30:00,40.27,40.35,40.23,40.35,48532.0,31.5902,31.653,31.5588,31.653,48532.0
2015-06-15 13:00:00,40.34,40.36,40.31,40.35,46712.0,31.6451,31.6608,31.6216,31.653,46712.0
2015-06-15 13:30:00,40.34,40.35,40.24,40.26,73974.0,31.6451,31.653,31.5667,31.5824,73974.0
2015-06-15 14:00:00,40.27,40.27,40.23,40.24,48058.0,31.5902,31.5902,31.5588,31.5667,48058.0
2015-06-15 14:30:00,40.25,40.25,40.16,40.16,57632.0,31.5745,31.5745,31.5039,31.5039,57632.0
2015-06-15 15:00:00,40.16,40.16,40.08,40.13,95912.0,31.5039,31.5039,31.4411,31.4804,95912.0
2015-06-15 15:30:00,40.14,40.24,40.1,40.21,232170.0,31.4882,31.5667,31.4568,31.5431,232170.0
2015-06-16 09:30:00,40.05,40.5,39.95,40.45,56026.0,31.4176,31.7706,31.3392,31.7314,56026.0
2015-06-16 10:00:00,40.44,40.5,40.32,40.37,78526.0,31.7236,31.7706,31.6294,31.6686,78526.0
2015-06-16 10:30:00,40.36,40.42,40.31,40.38,55076.0,31.6608,31.7079,31.6216,31.6765,55076.0
2015-06-16 11:00:00,40.38,40.44,40.34,40.4,41998.0,31.6765,31.7236,31.6451,31.6922,41998.0
2015-06-16 11:30:00,40.4,40.49,40.36,40.49,61602.0,31.6922,31.7628,31.6608,31.7628,61602.0
2015-06-16 12:00:00,40.49,40.55,40.47,40.55,63546.0,31.7628,31.8098,31.7471,31.8098,63546.0
2015-06-16 12:30:00,40.56,40.58,40.49,40.54,38086.0,31.8177,31.8334,31.7628,31.802,38086.0
2015-06-16 13:00:00,40.55,40.56,40.47,40.52,48344.0,31.8098,31.8177,31.7471,31.7863,48344.0
2015-06-16 13:30:00,40.54,40.54,40.47,40.47,29476.0,31.802,31.802,31.7471,31.7471,29476.0
2015-06-16 14:00:00,40.47,40.55,40.47,40.52,71760.0,31.7471,31.8098,31.7471,31.7863,71760.0
2015-06-16 14:30:00,40.52,40.53,40.48,40.5,44148.0,31.7863,31.7942,31.7549,31.7706,44148.0
2015-06-16 15:00:00,40.5,40.51,40.45,40.47,53756.0,31.7706,31.7785,31.7314,31.7471,53756.0
2015-06-16 15:30:00,40.48,40.49,40.4,40.42,122172.0,31.7549,31.7628,31.6922,31.7079,122172.0
2015-06-17 09:30:00,40.51,40.69,40.47,40.62,108600.0,31.7785,31.9197,31.7471,31.8648,108600.0
2015-06-17 10:00:00,40.6,40.74,40.59,40.74,92324.0,31.8491,31.9589,31.8412,31.9589,92324.0
2015-06-17 10:30:00,40.72,40.82,40.69,40.71,79314.0,31.9432,32.0216,31.9197,31.9354,79314.0
2015-06-17 11:00:00,40.72,40.77,40.69,40.72,57304.0,31.9432,31.9824,31.9197,31.9432,57304.0
2015-06-17 11:30:00,40.73,40.77,40.7,40.72,66852.0,31.951,31.9824,31.9275,31.9432,66852.0
2015-06-17 12:00:00,40.72,40.73,40.65,40.72,58284.0,31.9432,31.951,31.8883,31.9432,58284.0
2015-06-17 12:30:00,40.7,40.71,40.57,40.62,87520.0,31.9275,31.9354,31.8255,31.8648,87520.0
2015-06-17 13:00:00,40.61,40.65,40.52,40.59,66810.0,31.8569,31.8883,31.7863,31.8412,66810.0
2015-06-17 13:30:00,40.57,40.69,40.57,40.67,47810.0,31.8255,31.9197,31.8255,31.904,47810.0
2015-06-17 14:00:00,40.66,40.86,40.6,40.82,119754.0,31.8961,32.053,31.8491,32.0216,119754.0
2015-06-17 14:30:00,40.83,41.05,40.81,41.04,146082.0,32.0295,32.2021,32.0138,32.1942,146082.0
2015-06-17 15:00:00,41.03,41.04,40.87,40.91,131754.0,32.1864,32.1942,32.0609,32.0923,131754.0
2015-06-17 15:30:00,40.9,40.91,40.73,40.74,282466.0,32.0844,32.0923,31.951,31.9589,282466.0
2015-06-18 09:30:00,40.88,41.17,40.76,41.07,248896.0,32.0687,32.2962,31.9746,32.2178,248896.0
2015-06-18 10:00:00,41.09,41.22,41.03,41.12,180062.0,32.2335,32.3354,32.1864,32.257,180062.0
2015-06-18 10:30:00,41.1,41.16,41.06,41.09,86082.0,32.2413,32.2884,32.2099,32.2335,86082.0
2015-06-18 11:00:00,41.1,41.12,41.05,41.12,57722.0,32.2413,32.257,32.2021,32.257,57722.0
2015-06-18 11:30:00,41.12,41.35,41.12,41.34,58072.0,32.257,32.4374,32.257,32.4296,58072.0
2015-06-18 12:00:00,41.34,41.35,41.26,41.3,40984.0,32.4296,32.4374,32.3668,32.3982,40984.0
2015-06-18 12:30:00,41.31,41.34,41.23,41.24,57938.0,32.406,32.4296,32.3433,32.3511,57938.0
2015-06-18 13:00:00,41.23,41.33,41.19,41.22,61864.0,32.3433,32.4217,32.3119,32.3354,61864.0
2015-06-18 13:30:00,41.22,41.24,41.12,41.13,36936.0,32.3354,32.3511,32.257,32.2648,36936.0
2015-06-18 14:00:00,41.13,41.23,41.12,41.13,89878.0,32.2648,32.3433,32.257,32.2648,89878.0
2015-06-18 14:30:00,41.13,41.19,41.1,41.12,61042.0,32.2648,32.3119,32.2413,32.257,61042.0
2015-06-18 15:00:00,41.11,41.17,41.1,41.15,69402.0,32.2491,32.2962,32.2413,32.2805,69402.0
2015-06-18 15:30:00,41.15,41.16,41.02,41.03,159544.0,32.2805,32.2884,32.1785,32.1864,159544.0
2015-06-19 09:30:00,41.06,41.06,40.84,40.98,203448.0,32.2099,32.2099,32.0373,32.1472,203448.0
2015-06-19 10:00:00,40.99,41.02,40.92,40.95,97616.0,32.155,32.1785,32.1001,32.1236,97616.0
2015-06-19 10:30:00,40.94,40.95,40.83,40.86,52806.0,32.1158,32.1236,32.0295,32.053,52806.0
2015-06-19 11:00:00,40.86,40.92,40.83,40.86,85500.0,32.053,32.1001,32.0295,32.053,85500.0
2015-06-19 11:30:00,40.87,40.92,40.77,40.78,81694.0,32.0609,32.1001,31.9824,31.9903,81694.0
2015-06-19 12:00:00,40.77,40.77,40.68,40.72,70740.0,31.9824,31.9824,31.9118,31.9432,70740.0
2015-06-19 12:30:00,40.71,40.79,40.68,40.76,82580.0,31.9354,31.9981,31.9118,31.9746,82580.0
2015-06-19 13:00:00,40.76,40.79,40.71,40.73,134656.0,31.9746,31.9981,31.9354,31.951,134656.0
2015-06-19 13:30:00,40.73,40.76,40.71,40.73,86910.0,31.951,31.9746,31.9354,31.951,86910.0
2015-06-19 14:00:00,40.73,40.74,40.67,40.67,64218.0,31.951,31.9589,31.904,31.904,64218.0
2015-06-19 14:30:00,40.66,40.7,40.63,40.67,61972.0,31.8961,31.9275,31.8726,31.904,61972.0
2015-06-19 15:00:00,40.67,40.67,40.5,40.59,168758.0,31.904,31.904,31.7706,31.8412,168758.0
2015-06-19 15:30:00,40.59,40.61,40.48,40.48,303996.0,31.8412,31.8569,31.7549,31.7549,303996.0
2015-06-22 09:30:00,40.65,40.7,40.53,40.59,85512.0,31.8883,31.9275,31.7942,31.8412,85512.0
2015-06-22 10:00:00,40.58,40.66,40.54,40.57,33068.0,31.8334,31.8961,31.802,31.8255,33068.0
2015-06-22 10:30:00,40.56,40.68,40.54,40.63,143538.0,31.8177,31.9118,31.802,31.8726,143538.0
2015-06-22 11:00:00,40.62,40.66,40.59,40.61,83844.0,31.8648,31.8961,31.8412,31.8569,83844.0
2015-06-22 11:30:00,40.61,40.62,40.53,40.53,47434.0,31.8569,31.8648,31.7942,31.7942,47434.0
2015-06-22 12:00:00,40.52,40.6,40.49,40.49,37548.0,31.7863,31.8491,31.7628,31.7628,37548.0
2015-06-22 12:30:00,40.49,40.59,40.48,40.55,99768.0,31.7628,31.8412,31.7549,31.8098,99768.0
2015-06-22 13:00:00,40.56,40.56,40.5,40.51,45932.0,31.8177,31.8177,31.7706,31.7785,45932.0
2015-06-22 13:30:00,40.51,40.54,40.48,40.51,49566.0,31.7785,31.802,31.7549,31.7785,49566.0
2015-06-22 14:00:00,40.51,40.55,40.5,40.51,55404.0,31.7785,31.8098,31.7706,31.7785,55404.0
2015-06-22 14:30:00,40.51,40.57,40.49,40.49,62398.0,31.7785,31.8255,31.7628,31.7628,62398.0
2015-06-22 15:00:00,40.49,40.55,40.45,40.5,99612.0,31.7628,31.8098,31.7314,31.7706,99612.0
2015-06-22 15:30:00,40.52,40.58,40.48,40.54,243586.0,31.7863,31.8334,31.7549,31.802,243586.0
2015-06-23 09:30:00,40.56,40.66,40.38,40.45,101398.0,31.8177,31.8961,31.6765,31.7314,101398.0
2015-06-23 10:00:00,40.43,40.59,40.43,40.54,80558.0,31.7157,31.8412,31.7157,31.802,80558.0
2015-06-23 10:30:00,40.52,40.59,40.51,40.53,570512.0,31.7863,31.8412,31.7785,31.7942,570512.0
2015-06-23 11:00:00,40.53,40.73,40.52,40.67,211590.0,31.7942,31.951,31.7863,31.904,211590.0
2015-06-23 11:30:00,40.67,40.82,40.63,40.79,118120.0,31.904,32.0216,31.8726,31.9981,118120.0
2015-06-23 12:00:00,40.77,40.79,40.53,40.53,84386.0,31.9824,31.9981,31.7942,31.7942,84386.0
2015-06-23 12:30:00,40.53,40.59,40.49,40.56,55330.0,31.7942,31.8412,31.7628,31.8177,55330.0
2015-06-23 13:00:00,40.57,40.57,40.46,40.56,53738.0,31.8255,31.8255,31.7392,31.8177,53738.0
2015-06-23 13:30:00,40.55,40.6,40.45,40.46,56308.0,31.8098,31.8491,31.7314,31.7392,56308.0
2015-06-23 14:00:00,40.47,40.51,40.43,40.5,89174.0,31.7471,31.7785,31.7157,31.7706,89174.0
2015-06-23 14:30:00,40.49,40.56,40.41,40.55,82328.0,31.7628,31.8177,31.7,31.8098,82328.0
2015-06-23 15:00:00,40.56,40.62,40.52,40.62,139380.0,31.8177,31.8648,31.7863,31.8648,139380.0
2015-06-23 15:30:00,40.62,40.69,40.56,40.6,275400.0,31.8648,31.9197,31.8177,31.8491,275400.0
2015-06-24 09:30:00,40.69,40.69,40.37,40.49,394588.0,31.9197,31.9197,31.6686,31.7628,394588.0
2015-06-24 10:00:00,40.52,40.61,40.41,40.61,50134.0,31.7863,31.8569,31.7,31.8569,50134.0
2015-06-24 10:30:00,40.61,40.63,40.48,40.53,24692.0,31.8569,31.8726,31.7549,31.7942,24692.0
2015-06-24 11:00:00,40.57,40.63,40.5,40.62,32972.0,31.8255,31.8726,31.7706,31.8648,32972.0
2015-06-24 11:30:00,40.6,40.63,40.49,40.52,15370.0,31.8491,31.8726,31.7628,31.7863,15370.0
2015-06-24 12:00:00,40.51,40.55,40.47,40.49,108598.0,31.7785,31.8098,31.7471,31.7628,108598.0
2015-06-24 12:30:00,40.49,40.52,40.49,40.52,74004.0,31.7628,31.7863,31.7628,31.7863,74004.0
2015-06-24 13:00:00,40.52,40.55,40.47,40.49,26486.0,31.7863,31.8098,31.7471,31.7628,26486.0
2015-06-24 13:30:00,40.49,40.5,40.44,40.5,25116.0,31.7628,31.7706,31.7236,31.7706,25116.0
2015-06-24 14:00:00,40.49,40.52,40.48,40.5,41478.0,31.7628,31.7863,31.7549,31.7706,41478.0
2015-06-24 14:30:00,40.5,40.58,40.5,40.52,21494.0,31.7706,31.8334,31.7706,31.7863,21494.0
2015-06-24 15:00:00,40.52,40.58,40.51,40.54,29246.0,31.7863,31.8334,31.7785,31.802,29246.0
2015-06-24 15:30:00,40.54,40.58,40.49,40.51,65510.0,31.802,31.8334,31.7628,31.7785,65510.0
2015-06-25 09:30:00,40.51,40.76,40.39,40.57,98184.0,31.7785,31.9746,31.6843,31.8255,98184.0
2015-06-25 10:00:00,40.6,40.61,40.33,40.48,56490.0,31.8491,31.8569,31.6373,31.7549,56490.0
2015-06-25 10:30:00,40.46,40.47,40.32,40.44,55560.0,31.7392,31.7471,31.6294,31.7236,55560.0
2015-06-25 11:00:00,40.45,40.58,40.45,40.52,34350.0,31.7314,31.8334,31.7314,31.7863,34350.0
2015-06-25 11:30:00,40.52,40.67,40.49,40.67,68492.0,31.7863,31.904,31.7628,31.904,68492.0
2015-06-25 12:00:00,40.67,40.74,40.59,40.64,37436.0,31.904,31.9589,31.8412,31.8804,37436.0
2015-06-25 12:30:00,40.63,40.74,40.6,40.74,19932.0,31.8726,31.9589,31.8491,31.9589,19932.0
2015-06-25 13:00:00,40.73,40.73,40.62,40.62,18584.0,31.951,31.951,31.8648,31.8648,18584.0
2015-06-25 13:30:00,40.61,40.71,40.6,40.69,43798.0,31.8569,31.9354,31.8491,31.9197,43798.0
2015-06-25 14:00:00,40.69,40.7,40.64,40.65,33898.0,31.9197,31.9275,31.8804,31.8883,33898.0
2015-06-25 14:30:00,40.65,40.65,40.58,40.6,32070.0,31.8883,31.8883,31.8334,31.8491,32070.0
2015-06-25 15:00:00,40.6,40.65,40.59,40.6,22222.0,31.8491,31.8883,31.8412,31.8491,22222.0
2015-06-25 15:30:00,40.6,40.62,40.54,40.56,76948.0,31.8491,31.8648,31.802,31.8177,76948.0
2015-06-26 09:30:00,40.83,41.07,40.75,41.07,87258.0,32.0295,32.2178,31.9667,32.2178,87258.0
2015-06-26 10:00:00,41.06,41.21,41.01,41.21,92376.0,32.2099,32.3276,32.1707,32.3276,92376.0
2015-06-26 10:30:00,41.22,41.28,41.18,41.26,59678.0,32.3354,32.3825,32.3041,32.3668,59678.0
2015-06-26 11:00:00,41.28,41.37,41.24,41.33,41062.0,32.3825,32.4531,32.3511,32.4217,41062.0
2015-06-26 11:30:00,41.35,41.35,41.22,41.27,40078.0,32.4374,32.4374,32.3354,32.3747,40078.0
2015-06-26 12:00:00,41.26,41.34,41.24,41.33,47798.0,32.3668,32.4296,32.3511,32.4217,47798.0
2015-06-26 12:30:00,41.34,41.34,41.18,41.18,32048.0,32.4296,32.4296,32.3041,32.3041,32048.0
2015-06-26 13:00:00,41.18,41.22,41.15,41.22,52976.0,32.3041,32.3354,32.2805,32.3354,52976.0
2015-06-26 13:30:00,41.23,41.32,41.22,41.32,32082.0,32.3433,32.4139,32.3354,32.4139,32082.0
2015-06-26 14:00:00,41.32,41.33,41.22,41.27,24192.0,32.4139,32.4217,32.3354,32.3747,24192.0
2015-06-26 14:30:00,41.26,41.38,41.25,41.35,85188.0,32.3668,32.4609,32.359,32.4374,85188.0
2015-06-26 15:00:00,41.35,41.44,41.35,41.42,79136.0,32.4374,32.508,32.4374,32.4923,79136.0
2015-06-26 15:30:00,41.43,41.52,41.41,41.49,416830.0,32.5002,32.5708,32.4845,32.5472,416830.0
2015-06-29 09:30:00,41.02,41.37,40.96,41.28,86004.0,32.1785,32.4531,32.1315,32.3825,86004.0
2015-06-29 10:00:00,41.24,41.4,41.24,41.38,82604.0,32.3511,32.4766,32.3511,32.4609,82604.0
2015-06-29 10:30:00,41.35,41.43,41.34,41.36,119480.0,32.4374,32.5002,32.4296,32.4453,119480.0
2015-06-29 11:00:00,41.37,41.41,41.35,41.38,169712.0,32.4531,32.4845,32.4374,32.4609,169712.0
2015-06-29 11:30:00,41.38,41.4,41.23,41.24,94444.0,32.4609,32.4766,32.3433,32.3511,94444.0
2015-06-29 12:00:00,41.22,41.24,41.03,41.07,31654.0,32.3354,32.3511,32.1864,32.2178,31654.0
2015-06-29 12:30:00,41.05,41.1,41.05,41.08,74318.0,32.2021,32.2413,32.2021,32.2256,74318.0
2015-06-29 13:00:00,41.08,41.08,40.88,40.88,144746.0,32.2256,32.2256,32.0687,32.0687,144746.0
2015-06-29 13:30:00,40.9,40.93,40.8,40.88,44848.0,32.0844,32.1079,32.006,32.0687,44848.0
2015-06-29 14:00:00,40.87,40.87,40.66,40.7,52350.0,32.0609,32.0609,31.8961,31.9275,52350.0
2015-06-29 14:30:00,40.68,40.74,40.64,40.67,73282.0,31.9118,31.9589,31.8804,31.904,73282.0
2015-06-29 15:00:00,40.67,40.69,40.6,40.6,94944.0,31.904,31.9197,31.8491,31.8491,94944.0
2015-06-29 15:30:00,40.6,40.65,40.51,40.55,301228.0,31.8491,31.8883,31.7785,31.8098,301228.0
2015-06-30 09:30:00,40.85,40.95,40.47,40.84,106640.0,32.0452,32.1236,31.7471,32.0373,106640.0
2015-06-30 10:00:00,40.85,40.93,40.78,40.93,51746.0,32.0452,32.1079,31.9903,32.1079,51746.0
2015-06-30 10:30:00,40.9,40.98,40.8,40.97,81598.0,32.0844,32.1472,32.006,32.1393,81598.0
2015-06-30 11:00:00,40.98,41.08,40.97,41.05,79248.0,32.1472,32.2256,32.1393,32.2021,79248.0
2015-06-30 11:30:00,41.04,41.07,40.98,40.99,63078.0,32.1942,32.2178,32.1472,32.155,63078.0
2015-06-30 12:00:00,40.99,41.05,40.94,40.99,114356.0,32.155,32.2021,32.1158,32.155,114356.0
2015-06-30 12:30:00,40.99,41.15,40.96,41.15,114542.0,32.155,32.2805,32.1315,32.2805,114542.0
2015-06-30 13:00:00,41.14,41.27,41.14,41.27,72108.0,32.2727,32.3747,32.2727,32.3747,72108.0
2015-06-30 13:30:00,41.27,41.39,41.27,41.35,76882.0,32.3747,32.4688,32.3747,32.4374,76882.0
2015-06-30 14:00:00,41.36,41.45,41.31,41.32,78508.0,32.4453,32.5159,32.406,32.4139,78508.0
2015-06-30 14:30:00,41.32,41.32,41.19,41.24,76654.0,32.4139,32.4139,32.3119,32.3511,76654.0
2015-06-30 15:00:00,41.24,41.28,41.2,41.25,120604.0,32.3511,32.3825,32.3197,32.359,120604.0
2015-06-30 15:30:00,41.24,41.27,41.11,41.14,228828.0,32.3511,32.3747,32.2491,32.2727,228828.0
2015-07-01 09:30:00,41.39,41.41,41.14,41.38,80370.0,32.4688,32.4845,32.2727,32.4609,80370.0
2015-07-01 10:00:00,41.38,41.39,41.12,41.2,75608.0,32.4609,32.4688,32.257,32.3197,75608.0
2015-07-01 10:30:00,41.2,41.38,41.13,41.38,101396.0,32.3197,32.4609,32.2648,32.4609,101396.0
2015-07-01 11:00:00,41.38,41.54,41.37,41.48,86740.0,32.4609,32.5865,32.4531,32.5394,86740.0
2015-07-01 11:30:00,41.52,41.59,41.46,41.59,53756.0,32.5708,32.6257,32.5237,32.6257,53756.0
2015-07-01 12:00:00,41.59,41.6,41.38,41.45,65610.0,32.6257,32.6335,32.4609,32.5159,65610.0
2015-07-01 12:30:00,41.47,41.5,41.39,41.39,47700.0,32.5315,32.5551,32.4688,32.4688,47700.0
2015-07-01 13:00:00,41.38,41.56,41.38,41.47,133566.0,32.4609,32.6021,32.4609,32.5315,133566.0
2015-07-01 13:30:00,41.48,41.57,41.47,41.47,46032.0,32.5394,32.61,32.5315,32.5315,46032.0
2015-07-01 14:00:00,41.48,41.49,41.39,41.49,53878.0,32.5394,32.5472,32.4688,32.5472,53878.0
2015-07-01 14:30:00,41.46,41.6,41.43,41.57,83766.0,32.5237,32.6335,32.5002,32.61,83766.0
2015-07-01 15:00:00,41.57,41.67,41.56,41.67,78744.0,32.61,32.6884,32.6021,32.6884,78744.0
2015-07-01 15:30:00,41.67,41.69,41.52,41.63,234712.0,32.6884,32.7041,32.5708,32.6571,234712.0
2015-07-02 09:30:00,41.76,42.16,41.68,41.91,133186.0,32.759,33.0728,32.6963,32.8767,133186.0
2015-07-02 10:00:00,41.91,41.95,41.76,41.77,72240.0,32.8767,32.9081,32.759,32.7669,72240.0
2015-07-02 10:30:00,41.77,41.84,41.73,41.74,63784.0,32.7669,32.8218,32.7355,32.7434,63784.0
2015-07-02 11:00:00,41.74,41.74,41.57,41.61,64560.0,32.7434,32.7434,32.61,32.6414,64560.0
2015-07-02 11:30:00,41.61,41.62,41.51,41.51,46120.0,32.6414,32.6492,32.5629,32.5629,46120.0
2015-07-02 12:00:00,41.54,41.55,41.38,41.44,62518.0,32.5865,32.5943,32.4609,32.508,62518.0
2015-07-02 12:30:00,41.45,41.52,41.43,41.51,48422.0,32.5159,32.5708,32.5002,32.5629,48422.0
2015-07-02 13:00:00,41.5,41.55,41.49,41.52,37302.0,32.5551,32.5943,32.5472,32.5708,37302.0
2015-07-02 13:30:00,41.51,41.53,41.38,41.44,59032.0,32.5629,32.5786,32.4609,32.508,59032.0
2015-07-02 14:00:00,41.44,41.49,41.36,41.41,61162.0,32.508,32.5472,32.4453,32.4845,61162.0
2015-07-02 14:30:00,41.41,41.45,41.35,41.44,42554.0,32.4845,32.5159,32.4374,32.508,42554.0
2015-07-02 15:00:00,41.43,41.52,41.39,41.51,58852.0,32.5002,32.5708,32.4688,32.5629,58852.0
2015-07-02 15:30:00,41.51,41.52,41.44,41.47,128112.0,32.5629,32.5708,32.508,32.5315,128112.0
2015-07-06 09:30:00,41.16,41.72,41.16,41.6,58382.0,32.2884,32.7277,32.2884,32.6335,58382.0
2015-07-06 10:00:00,41.63,41.79,41.57,41.78,60686.0,32.6571,32.7826,32.61,32.7747,60686.0
2015-07-06 10:30:00,41.77,41.85,41.7,41.72,39160.0,32.7669,32.8296,32.712,32.7277,39160.0
2015-07-06 11:00:00,41.74,41.77,41.6,41.6,29828.0,32.7434,32.7669,32.6335,32.6335,29828.0
2015-07-06 11:30:00,41.6,41.65,41.55,41.6,30746.0,32.6335,32.6728,32.5943,32.6335,30746.0
2015-07-06 12:00:00,41.6,41.65,41.55,41.58,32898.0,32.6335,32.6728,32.5943,32.6178,32898.0
2015-07-06 12:30:00,41.57,41.58,41.48,41.52,23472.0,32.61,32.6178,32.5394,32.5708,23472.0
2015-07-06 13:00:00,41.52,41.54,41.44,41.48,16810.0,32.5708,32.5865,32.508,32.5394,16810.0
2015-07-06 13:30:00,41.46,41.47,41.35,41.43,35044.0,32.5237,32.5315,32.4374,32.5002,35044.0
2015-07-06 14:00:00,41.43,41.52,41.38,41.47,53544.0,32.5002,32.5708,32.4609,32.5315,53544.0
2015-07-06 14:30:00,41.48,41.52,41.43,41.45,27294.0,32.5394,32.5708,32.5002,32.5159,27294.0
2015-07-06 15:00:00,41.46,41.48,41.41,41.46,31308.0,32.5237,32.5394,32.4845,32.5237,31308.0
2015-07-06 15:30:00,41.47,41.58,41.44,41.51,138204.0,32.5315,32.6178,32.508,32.5629,138204.0
2015-07-07 09:30:00,41.58,41.73,41.44,41.6,45522.0,32.6178,32.7355,32.508,32.6335,45522.0
2015-07-07 10:00:00,41.6,41.65,41.45,41.45,69900.0,32.6335,32.6728,32.5159,32.5159,69900.0
2015-07-07 10:30:00,41.45,41.47,41.31,41.4,80548.0,32.5159,32.5315,32.406,32.4766,80548.0
2015-07-07 11:00:00,41.39,41.41,41.3,41.33,86538.0,32.4688,32.4845,32.3982,32.4217,86538.0
2015-07-07 11:30:00,41.34,41.58,41.21,41.58,85062.0,32.4296,32.6178,32.3276,32.6178,85062.0
2015-07-07 12:00:00,41.58,41.62,41.57,41.58,45874.0,32.6178,32.6492,32.61,32.6178,45874.0
2015-07-07 12:30:00,41.59,41.76,41.59,41.73,214632.0,32.6257,32.759,32.6257,32.7355,214632.0
2015-07-07 13:00:00,41.74,41.87,41.68,41.71,58808.0,32.7434,32.8453,32.6963,32.7198,58808.0
2015-07-07 13:30:00,41.72,41.88,41.72,41.78,175860.0,32.7277,32.8532,32.7277,32.7747,175860.0
2015-07-07 14:00:00,41.78,41.8,41.63,41.67,81096.0,32.7747,32.7904,32.6571,32.6884,81096.0
2015-07-07 14:30:00,41.67,41.88,41.65,41.87,52940.0,32.6884,32.8532,32.6728,32.8453,52940.0
2015-07-07 15:00:00,41.87,41.91,41.76,41.79,81740.0,32.8453,32.8767,32.759,32.7826,81740.0
2015-07-07 15:30:00,41.8,41.84,41.69,41.76,197338.0,32.7904,32.8218,32.7041,32.759,197338.0
2015-07-08 09:30:00,41.54,41.76,41.38,41.42,42392.0,32.5865,32.759,32.4609,32.4923,42392.0
2015-07-08 10:00:00,41.43,41.64,41.32,41.56,81174.0,32.5002,32.6649,32.4139,32.6021,81174.0
2015-07-08 10:30:00,41.55,41.73,41.47,41.71,49566.0,32.5943,32.7355,32.5315,32.7198,49566.0
2015-07-08 11:00:00,41.68,41.72,41.52,41.55,58162.0,32.6963,32.7277,32.5708,32.5943,58162.0
2015-07-08 11:30:00,41.52,41.6,41.49,41.51,49558.0,32.5708,32.6335,32.5472,32.5629,49558.0
2015-07-08 12:00:00,41.52,41.59,41.51,41.58,31966.0,32.5708,32.6257,32.5629,32.6178,31966.0
2015-07-08 12:30:00,41.57,41.59,41.45,41.54,90300.0,32.61,32.6257,32.5159,32.5865,90300.0
2015-07-08 13:00:00,41.54,41.58,41.49,41.57,81522.0,32.5865,32.6178,32.5472,32.61,81522.0
2015-07-08 13:30:00,41.58,41.66,41.53,41.6,65432.0,32.6178,32.6806,32.5786,32.6335,65432.0
2015-07-08 14:00:00,41.6,41.63,41.38,41.41,44032.0,32.6335,32.6571,32.4609,32.4845,44032.0
2015-07-08 14:30:00,41.4,41.4,41.27,41.27,32788.0,32.4766,32.4766,32.3747,32.3747,32788.0
2015-07-08 15:00:00,41.27,41.4,41.26,41.26,63364.0,32.3747,32.4766,32.3668,32.3668,63364.0
2015-07-08 15:30:00,41.26,41.43,41.26,41.34,123134.0,32.3668,32.5002,32.3668,32.4296,123134.0
2015-07-09 09:30:00,41.67,41.85,41.52,41.63,51228.0,32.6884,32.8296,32.5708,32.6571,51228.0
2015-07-09 10:00:00,41.65,41.75,41.48,41.48,64784.0,32.6728,32.7512,32.5394,32.5394,64784.0
2015-07-09 10:30:00,41.47,41.71,41.47,41.68,31206.0,32.5315,32.7198,32.5315,32.6963,31206.0
2015-07-09 11:00:00,41.7,41.82,41.68,41.74,21744.0,32.712,32.8061,32.6963,32.7434,21744.0
2015-07-09 11:30:00,41.72,41.73,41.63,41.67,27022.0,32.7277,32.7355,32.6571,32.6884,27022.0
2015-07-09 12:00:00,41.66,41.69,41.6,41.63,15238.0,32.6806,32.7041,32.6335,32.6571,15238.0
2015-07-09 12:30:00,41.63,41.71,41.63,41.67,58214.0,32.6571,32.7198,32.6571,32.6884,58214.0
2015-07-09 13:00:00,41.67,41.72,41.55,41.55,26716.0,32.6884,32.7277,32.5943,32.5943,26716.0
2015-07-09 13:30:00,41.53,41.63,41.52,41.6,22456.0,32.5786,32.6571,32.5708,32.6335,22456.0
2015-07-09 14:00:00,41.59,41.6,41.42,41.42,23856.0,32.6257,32.6335,32.4923,32.4923,23856.0
2015-07-09 14:30:00,41.39,41.51,41.37,41.48,37942.0,32.4688,32.5629,32.4531,32.5394,37942.0
2015-07-09 15:00:00,41.48,41.48,41.41,41.44,51300.0,32.5394,32.5394,32.4845,32.508,51300.0
2015-07-09 15:30:00,41.45,41.48,41.38,41.38,97312.0,32.5159,32.5394,32.4609,32.4609,97312.0
2015-07-10 09:30:00,41.68,41.69,41.47,41.48,84866.0,32.6963,32.7041,32.5315,32.5394,84866.0
2015-07-10 10:00:00,41.44,41.71,41.41,41.71,68492.0,32.508,32.7198,32.4845,32.7198,68492.0
2015-07-10 10:30:00,41.71,41.76,41.67,41.72,19440.0,32.7198,32.759,32.6884,32.7277,19440.0
2015-07-10 11:00:00,41.69,41.88,41.69,41.85,24698.0,32.7041,32.8532,32.7041,32.8296,24698.0
2015-07-10 11:30:00,41.87,42.0,41.85,41.95,55722.0,32.8453,32.9473,32.8296,32.9081,55722.0
2015-07-10 12:00:00,41.92,41.95,41.89,41.93,30456.0,32.8846,32.9081,32.861,32.8924,30456.0
2015-07-10 12:30:00,41.93,41.94,41.88,41.88,75998.0,32.8924,32.9002,32.8532,32.8532,75998.0
2015-07-10 13:00:00,41.9,41.95,41.85,41.92,40672.0,32.8689,32.9081,32.8296,32.8846,40672.0
2015-07-10 13:30:00,41.92,42.04,41.89,42.01,31598.0,32.8846,32.9787,32.861,32.9552,31598.0
2015-07-10 14:00:00,42.01,42.02,41.98,42.0,23106.0,32.9552,32.963,32.9316,32.9473,23106.0
2015-07-10 14:30:00,41.99,42.21,41.99,42.06,53796.0,32.9395,33.112,32.9395,32.9944,53796.0
2015-07-10 15:00:00,42.07,42.07,41.98,42.02,54548.0,33.0022,33.0022,32.9316,32.963,54548.0
2015-07-10 15:30:00,42.02,42.05,41.97,42.02,138918.0,32.963,32.9865,32.9238,32.963,138918.0
2015-07-13 09:30:00,42.38,42.47,42.18,42.44,80694.0,33.2454,33.316,33.0885,33.2925,80694.0
2015-07-13 10:00:00,42.4,42.47,42.3,42.4,49432.0,33.2611,33.316,33.1826,33.2611,49432.0
2015-07-13 10:30:00,42.43,42.49,42.38,42.44,99184.0,33.2846,33.3317,33.2454,33.2925,99184.0
2015-07-13 11:00:00,42.44,42.49,42.38,42.47,83286.0,33.2925,33.3317,33.2454,33.316,83286.0
2015-07-13 11:30:00,42.46,42.49,42.38,42.41,100078.0,33.3082,33.3317,33.2454,33.2689,100078.0
2015-07-13 12:00:00,42.41,42.48,42.38,42.44,114176.0,33.2689,33.3239,33.2454,33.2925,114176.0
2015-07-13 12:30:00,42.45,42.46,42.43,42.44,101158.0,33.3003,33.3082,33.2846,33.2925,101158.0
2015-07-13 13:00:00,42.42,42.45,42.39,42.43,81238.0,33.2768,33.3003,33.2533,33.2846,81238.0
2015-07-13 13:30:00,42.43,42.46,42.3,42.34,86460.0,33.2846,33.3082,33.1826,33.214,86460.0
2015-07-13 14:00:00,42.34,42.44,42.33,42.41,44248.0,33.214,33.2925,33.2062,33.2689,44248.0
2015-07-13 14:30:00,42.41,42.44,42.38,42.41,45952.0,33.2689,33.2925,33.2454,33.2689,45952.0
2015-07-13 15:00:00,42.41,42.44,42.38,42.41,67294.0,33.2689,33.2925,33.2454,33.2689,67294.0
2015-07-13 15:30:00,42.42,42.44,42.35,42.35,212274.0,33.2768,33.2925,33.2219,33.2219,212274.0
2015-07-14 09:30:00,42.34,42.38,42.17,42.28,92546.0,33.214,33.2454,33.0807,33.167,92546.0
2015-07-14 10:00:00,42.27,42.27,42.0,42.06,35196.0,33.1591,33.1591,32.9473,32.9944,35196.0
2015-07-14 10:30:00,42.1,42.18,42.01,42.15,50852.0,33.0258,33.0885,32.9552,33.065,50852.0
2015-07-14 11:00:00,42.16,42.19,42.08,42.13,63532.0,33.0728,33.0964,33.0101,33.0493,63532.0
2015-07-14 11:30:00,42.13,42.16,42.04,42.08,66812.0,33.0493,33.0728,32.9787,33.0101,66812.0
2015-07-14 12:00:00,42.09,42.09,42.04,42.08,39522.0,33.0179,33.0179,32.9787,33.0101,39522.0
2015-07-14 12:30:00,42.08,42.13,42.05,42.08,34004.0,33.0101,33.0493,32.9865,33.0101,34004.0
2015-07-14 13:00:00,42.08,42.1,42.02,42.09,31244.0,33.0101,33.0258,32.963,33.0179,31244.0
2015-07-14 13:30:00,42.08,42.08,41.99,41.99,26640.0,33.0101,33.0101,32.9395,32.9395,26640.0
2015-07-14 14:00:00,41.98,42.02,41.98,42.0,33372.0,32.9316,32.963,32.9316,32.9473,33372.0
2015-07-14 14:30:00,42.02,42.07,42.02,42.06,28516.0,32.963,33.0022,32.963,32.9944,28516.0
2015-07-14 15:00:00,42.06,42.13,42.05,42.1,82606.0,32.9944,33.0493,32.9865,33.0258,82606.0
2015-07-14 15:30:00,42.1,42.13,42.04,42.09,122444.0,33.0258,33.0493,32.9787,33.0179,122444.0
2015-07-15 09:30:00,41.99,42.32,41.83,41.9,61038.0,32.9395,33.1983,32.814,32.8689,61038.0
2015-07-15 10:00:00,41.89,42.06,41.85,42.01,64784.0,32.861,32.9944,32.8296,32.9552,64784.0
2015-07-15 10:30:00,42.01,42.09,41.98,42.06,44800.0,32.9552,33.0179,32.9316,32.9944,44800.0
2015-07-15 11:00:00,42.08,42.19,42.05,42.19,49094.0,33.0101,33.0964,32.9865,33.0964,49094.0
2015-07-15 11:30:00,42.18,42.18,42.05,42.1,58966.0,33.0885,33.0885,32.9865,33.0258,58966.0
2015-07-15 12:00:00,42.1,42.12,42.06,42.12,14684.0,33.0258,33.0414,32.9944,33.0414,14684.0
2015-07-15 12:30:00,42.12,42.14,42.09,42.12,25914.0,33.0414,33.0571,33.0179,33.0414,25914.0
2015-07-15 13:00:00,42.14,42.19,42.11,42.17,38222.0,33.0571,33.0964,33.0336,33.0807,38222.0
2015-07-15 13:30:00,42.16,42.18,42.13,42.17,51946.0,33.0728,33.0885,33.0493,33.0807,51946.0
2015-07-15 14:00:00,42.17,42.17,42.12,42.14,90156.0,33.0807,33.0807,33.0414,33.0571,90156.0
2015-07-15 14:30:00,42.14,42.14,42.04,42.09,36262.0,33.0571,33.0571,32.9787,33.0179,36262.0
2015-07-15 15:00:00,42.09,42.1,42.04,42.09,25136.0,33.0179,33.0258,32.9787,33.0179,25136.0
2015-07-15 15:30:00,42.09,42.15,42.08,42.1,158458.0,33.0179,33.065,33.0101,33.0258,158458.0
2015-07-16 09:30:00,42.31,42.4,41.99,42.4,179640.0,33.1905,33.2611,32.9395,33.2611,179640.0
2015-07-16 10:00:00,42.37,42.41,42.19,42.22,102586.0,33.2376,33.2689,33.0964,33.1199,102586.0
2015-07-16 10:30:00,42.23,42.42,42.21,42.4,69790.0,33.1277,33.2768,33.112,33.2611,69790.0
2015-07-16 11:00:00,42.39,42.48,42.33,42.45,59950.0,33.2533,33.3239,33.2062,33.3003,59950.0
2015-07-16 11:30:00,42.46,42.56,42.45,42.55,46942.0,33.3082,33.3866,33.3003,33.3788,46942.0
2015-07-16 12:00:00,42.54,42.57,42.51,42.55,53658.0,33.3709,33.3945,33.3474,33.3788,53658.0
2015-07-16 12:30:00,42.55,42.6,42.53,42.57,35794.0,33.3788,33.418,33.3631,33.3945,35794.0
2015-07-16 13:00:00,42.58,42.63,42.56,42.61,25566.0,33.4023,33.4415,33.3866,33.4258,25566.0
2015-07-16 13:30:00,42.6,42.67,42.58,42.58,45644.0,33.418,33.4729,33.4023,33.4023,45644.0
2015-07-16 14:00:00,42.58,42.68,42.55,42.66,34982.0,33.4023,33.4807,33.3788,33.4651,34982.0
2015-07-16 14:30:00,42.65,42.69,42.58,42.59,13822.0,33.4572,33.4886,33.4023,33.4101,13822.0
2015-07-16 15:00:00,42.6,42.6,42.56,42.58,19228.0,33.418,33.418,33.3866,33.4023,19228.0
2015-07-16 15:30:00,42.58,42.59,42.43,42.44,130264.0,33.4023,33.4101,33.2846,33.2925,130264.0
2015-07-17 09:30:00,42.55,42.55,42.27,42.48,146296.0,33.3788,33.3788,33.1591,33.3239,146296.0
2015-07-17 10:00:00,42.46,42.51,42.36,42.43,148040.0,33.3082,33.3474,33.2297,33.2846,148040.0
2015-07-17 10:30:00,42.42,42.45,42.38,42.4,44934.0,33.2768,33.3003,33.2454,33.2611,44934.0
2015-07-17 11:00:00,42.41,42.41,42.23,42.34,84454.0,33.2689,33.2689,33.1277,33.214,84454.0
2015-07-17 11:30:00,42.32,42.41,42.3,42.34,40526.0,33.1983,33.2689,33.1826,33.214,40526.0
2015-07-17 12:00:00,42.35,42.35,42.25,42.29,26180.0,33.2219,33.2219,33.1434,33.1748,26180.0
2015-07-17 12:30:00,42.29,42.29,42.16,42.2,48340.0,33.1748,33.1748,33.0728,33.1042,48340.0
2015-07-17 13:00:00,42.21,42.25,42.18,42.21,59802.0,33.112,33.1434,33.0885,33.112,59802.0
2015-07-17 13:30:00,42.21,42.21,42.07,42.07,85606.0,33.112,33.112,33.0022,33.0022,85606.0
2015-07-17 14:00:00,42.08,42.16,42.05,42.08,76432.0,33.0101,33.0728,32.9865,33.0101,76432.0
2015-07-17 14:30:00,42.08,42.09,41.94,41.94,56244.0,33.0101,33.0179,32.9002,32.9002,56244.0
2015-07-17 15:00:00,41.95,42.03,41.9,42.03,152706.0,32.9081,32.9708,32.8689,32.9708,152706.0
2015-07-17 15:30:00,42.02,42.02,41.95,41.99,223402.0,32.963,32.963,32.9081,32.9395,223402.0
2015-07-20 09:30:00,42.04,42.16,41.8,42.1,68362.0,32.9787,33.0728,32.7904,33.0258,68362.0
2015-07-20 10:00:00,42.05,42.09,41.83,41.93,112476.0,32.9865,33.0179,32.814,32.8924,112476.0
2015-07-20 10:30:00,41.91,41.94,41.74,41.77,58100.0,32.8767,32.9002,32.7434,32.7669,58100.0
2015-07-20 11:00:00,41.78,41.88,41.77,41.83,51300.0,32.7747,32.8532,32.7669,32.814,51300.0
2015-07-20 11:30:00,41.85,41.85,41.68,41.69,75040.0,32.8296,32.8296,32.6963,32.7041,75040.0
2015-07-20 12:00:00,41.7,41.84,41.7,41.83,21838.0,32.712,32.8218,32.712,32.814,21838.0
2015-07-20 12:30:00,41.83,41.92,41.83,41.84,24456.0,32.814,32.8846,32.814,32.8218,24456.0
2015-07-20 13:00:00,41.85,41.88,41.82,41.88,34694.0,32.8296,32.8532,32.8061,32.8532,34694.0
2015-07-20 13:30:00,41.89,41.92,41.86,41.88,51926.0,32.861,32.8846,32.8375,32.8532,51926.0
2015-07-20 14:00:00,41.88,41.91,41.82,41.9,25884.0,32.8532,32.8767,32.8061,32.8689,25884.0
2015-07-20 14:30:00,41.88,41.9,41.81,41.85,36504.0,32.8532,32.8689,32.7983,32.8296,36504.0
2015-07-20 15:00:00,41.85,41.9,41.81,41.81,43040.0,32.8296,32.8689,32.7983,32.7983,43040.0
2015-07-20 15:30:00,41.81,41.82,41.69,41.78,146118.0,32.7983,32.8061,32.7041,32.7747,146118.0
2015-07-21 09:30:00,41.83,41.83,41.59,41.63,45606.0,32.814,32.814,32.6257,32.6571,45606.0
2015-07-21 10:00:00,41.65,41.68,41.41,41.43,57610.0,32.6728,32.6963,32.4845,32.5002,57610.0
2015-07-21 10:30:00,41.42,41.44,41.12,41.14,105454.0,32.4923,32.508,32.257,32.2727,105454.0
2015-07-21 11:00:00,41.13,41.17,40.97,40.99,90280.0,32.2648,32.2962,32.1393,32.155,90280.0
2015-07-21 11:30:00,40.99,41.03,40.97,41.02,79872.0,32.155,32.1864,32.1393,32.1785,79872.0
2015-07-21 12:00:00,41.02,41.24,41.02,41.24,74474.0,32.1785,32.3511,32.1785,32.3511,74474.0
2015-07-21 12:30:00,41.26,41.27,41.17,41.23,56868.0,32.3668,32.3747,32.2962,32.3433,56868.0
2015-07-21 13:00:00,41.22,41.33,41.13,41.3,45100.0,32.3354,32.4217,32.2648,32.3982,45100.0
2015-07-21 13:30:00,41.29,41.36,41.23,41.36,57976.0,32.3903,32.4453,32.3433,32.4453,57976.0
2015-07-21 14:00:00,41.34,41.42,41.24,41.41,35156.0,32.4296,32.4923,32.3511,32.4845,35156.0
2015-07-21 14:30:00,41.4,41.4,41.24,41.33,38454.0,32.4766,32.4766,32.3511,32.4217,38454.0
2015-07-21 15:00:00,41.34,41.39,41.26,41.32,54888.0,32.4296,32.4688,32.3668,32.4139,54888.0
2015-07-21 15:30:00,41.33,41.37,41.26,41.26,202902.0,32.4217,32.4531,32.3668,32.3668,202902.0
2015-07-22 09:30:00,41.22,41.53,41.04,41.49,73400.0,32.4722,32.7164,32.3304,32.6849,73400.0
2015-07-22 10:00:00,41.47,41.6,41.46,41.51,53070.0,32.6691,32.7715,32.6612,32.7006,53070.0
2015-07-22 10:30:00,41.49,41.49,41.31,41.39,48552.0,32.6849,32.6849,32.5431,32.6061,48552.0
2015-07-22 11:00:00,41.4,41.46,41.32,41.38,53442.0,32.614,32.6612,32.5509,32.5982,53442.0
2015-07-22 11:30:00,41.38,41.5,41.37,41.49,23088.0,32.5982,32.6927,32.5903,32.6849,23088.0
2015-07-22 12:00:00,41.49,41.5,41.42,41.46,34750.0,32.6849,32.6927,32.6297,32.6612,34750.0
2015-07-22 12:30:00,41.47,41.49,41.38,41.4,48016.0,32.6691,32.6849,32.5982,32.614,48016.0
2015-07-22 13:00:00,41.4,41.44,41.37,41.43,41408.0,32.614,32.6455,32.5903,32.6376,41408.0
2015-07-22 13:30:00,41.43,41.44,41.38,41.42,84786.0,32.6376,32.6455,32.5982,32.6297,84786.0
2015-07-22 14:00:00,41.41,41.49,41.37,41.45,69040.0,32.6218,32.6849,32.5903,32.6534,69040.0
2015-07-22 14:30:00,41.43,41.46,41.27,41.28,58294.0,32.6376,32.6612,32.5116,32.5194,58294.0
2015-07-22 15:00:00,41.3,41.43,41.29,41.41,60754.0,32.5352,32.6376,32.5273,32.6218,60754.0
2015-07-22 15:30:00,41.41,41.41,41.32,41.38,112340.0,32.6218,32.6218,32.5509,32.5982,112340.0
2015-07-23 09:30:00,41.58,41.58,41.32,41.44,49634.0,32.7558,32.7558,32.5509,32.6455,49634.0
2015-07-23 10:00:00,41.43,41.55,41.43,41.52,19368.0,32.6376,32.7321,32.6376,32.7085,19368.0
2015-07-23 10:30:00,41.52,41.68,41.52,41.63,24296.0,32.7085,32.8345,32.7085,32.7952,24296.0
2015-07-23 11:00:00,41.61,41.69,41.52,41.54,36840.0,32.7794,32.8424,32.7085,32.7243,36840.0
2015-07-23 11:30:00,41.52,41.57,41.47,41.55,75274.0,32.7085,32.7479,32.6691,32.7321,75274.0
2015-07-23 12:00:00,41.55,41.56,41.43,41.44,116042.0,32.7321,32.74,32.6376,32.6455,116042.0
2015-07-23 12:30:00,41.42,41.55,41.42,41.55,39000.0,32.6297,32.7321,32.6297,32.7321,39000.0
2015-07-23 13:00:00,41.54,41.6,41.54,41.58,46818.0,32.7243,32.7715,32.7243,32.7558,46818.0
2015-07-23 13:30:00,41.59,41.61,41.54,41.61,51472.0,32.7636,32.7794,32.7243,32.7794,51472.0
2015-07-23 14:00:00,41.62,41.64,41.54,41.55,33078.0,32.7873,32.803,32.7243,32.7321,33078.0
2015-07-23 14:30:00,41.55,41.56,41.4,41.42,28976.0,32.7321,32.74,32.614,32.6297,28976.0
2015-07-23 15:00:00,41.41,41.43,41.37,41.42,54774.0,32.6218,32.6376,32.5903,32.6297,54774.0
2015-07-23 15:30:00,41.43,41.45,41.4,41.42,163222.0,32.6376,32.6534,32.614,32.6297,163222.0
2015-07-24 09:30:00,41.53,41.58,41.33,41.53,179348.0,32.7164,32.7558,32.5588,32.7164,179348.0
2015-07-24 10:00:00,41.51,41.51,41.3,41.3,43502.0,32.7006,32.7006,32.5352,32.5352,43502.0
2015-07-24 10:30:00,41.25,41.25,41.09,41.13,46244.0,32.4958,32.4958,32.3698,32.4013,46244.0
2015-07-24 11:00:00,41.12,41.15,41.05,41.08,15546.0,32.3934,32.417,32.3382,32.3619,15546.0
2015-07-24 11:30:00,41.08,41.1,41.03,41.05,19076.0,32.3619,32.3776,32.3225,32.3382,19076.0
2015-07-24 12:00:00,41.05,41.05,40.94,40.94,50352.0,32.3382,32.3382,32.2516,32.2516,50352.0
2015-07-24 12:30:00,40.96,41.0,40.89,40.89,20476.0,32.2673,32.2989,32.2122,32.2122,20476.0
2015-07-24 13:00:00,40.9,40.95,40.79,40.82,24880.0,32.2201,32.2595,32.1334,32.1571,24880.0
2015-07-24 13:30:00,40.8,40.81,40.66,40.68,63084.0,32.1413,32.1492,32.031,32.0468,63084.0
2015-07-24 14:00:00,40.67,40.67,40.45,40.49,58434.0,32.0389,32.0389,31.8656,31.8971,58434.0
2015-07-24 14:30:00,40.5,40.57,40.48,40.53,52528.0,31.905,31.9601,31.8892,31.9286,52528.0
2015-07-24 15:00:00,40.52,40.63,40.52,40.55,75904.0,31.9207,32.0074,31.9207,31.9444,75904.0
2015-07-24 15:30:00,40.56,40.65,40.48,40.6,217224.0,31.9522,32.0231,31.8892,31.9837,217224.0
2015-07-27 09:30:00,40.35,40.57,40.24,40.38,93108.0,31.7868,31.9601,31.7001,31.8104,93108.0
2015-07-27 10:00:00,40.38,40.4,40.17,40.4,22484.0,31.8104,31.8262,31.645,31.8262,22484.0
2015-07-27 10:30:00,40.43,40.58,40.42,40.49,30128.0,31.8498,31.968,31.8419,31.8971,30128.0
2015-07-27 11:00:00,40.49,40.51,40.34,40.38,34826.0,31.8971,31.9128,31.7789,31.8104,34826.0
2015-07-27 11:30:00,40.4,40.5,40.31,40.49,34316.0,31.8262,31.905,31.7553,31.8971,34316.0
2015-07-27 12:00:00,40.49,40.49,40.4,40.43,21150.0,31.8971,31.8971,31.8262,31.8498,21150.0
2015-07-27 12:30:00,40.44,40.46,40.3,40.32,17892.0,31.8577,31.8735,31.7474,31.7632,17892.0
2015-07-27 13:00:00,40.35,40.37,40.3,40.3,18542.0,31.7868,31.8026,31.7474,31.7474,18542.0
2015-07-27 13:30:00,40.32,40.37,40.29,40.3,30600.0,31.7632,31.8026,31.7395,31.7474,30600.0
2015-07-27 14:00:00,40.31,40.35,40.28,40.32,29464.0,31.7553,31.7868,31.7317,31.7632,29464.0
2015-07-27 14:30:00,40.32,40.35,40.26,40.28,19358.0,31.7632,31.7868,31.7159,31.7317,19358.0
2015-07-27 15:00:00,40.28,40.31,40.26,40.27,38424.0,31.7317,31.7553,31.7159,31.7238,38424.0
2015-07-27 15:30:00,40.27,40.31,40.23,40.27,201600.0,31.7238,31.7553,31.6923,31.7238,201600.0
2015-07-28 09:30:00,40.46,40.58,40.1,40.26,37102.0,31.8735,31.968,31.5899,31.7159,37102.0
2015-07-28 10:00:00,40.23,40.31,40.13,40.17,21400.0,31.6923,31.7553,31.6135,31.645,21400.0
2015-07-28 10:30:00,40.13,40.32,40.1,40.31,12050.0,31.6135,31.7632,31.5899,31.7553,12050.0
2015-07-28 11:00:00,40.3,40.46,40.28,40.46,23220.0,31.7474,31.8735,31.7317,31.8735,23220.0
2015-07-28 11:30:00,40.46,40.52,40.43,40.46,22180.0,31.8735,31.9207,31.8498,31.8735,22180.0
2015-07-28 12:00:00,40.51,40.6,40.49,40.59,16928.0,31.9128,31.9837,31.8971,31.9759,16928.0
2015-07-28 12:30:00,40.61,40.65,40.54,40.63,34406.0,31.9916,32.0231,31.9365,32.0074,34406.0
2015-07-28 13:00:00,40.6,40.81,40.59,40.74,44684.0,31.9837,32.1492,31.9759,32.094,44684.0
2015-07-28 13:30:00,40.72,40.73,40.66,40.73,19848.0,32.0783,32.0862,32.031,32.0862,19848.0
2015-07-28 14:00:00,40.72,40.81,40.69,40.81,97394.0,32.0783,32.1492,32.0546,32.1492,97394.0
2015-07-28 14:30:00,40.79,40.84,40.72,40.84,45158.0,32.1334,32.1728,32.0783,32.1728,45158.0
2015-07-28 15:00:00,40.84,40.85,40.77,40.79,50694.0,32.1728,32.1807,32.1177,32.1334,50694.0
2015-07-28 15:30:00,40.79,40.9,40.78,40.89,254944.0,32.1334,32.2201,32.1255,32.2122,254944.0
2015-07-29 09:30:00,41.62,42.22,41.39,42.17,200924.0,32.7873,33.2599,32.6061,33.2206,200924.0
2015-07-29 10:00:00,42.18,42.18,41.81,41.88,165078.0,33.2284,33.2284,32.937,32.9921,165078.0
2015-07-29 10:30:00,41.88,41.91,41.74,41.8,135124.0,32.9921,33.0157,32.8818,32.9291,135124.0
2015-07-29 11:00:00,41.83,41.85,41.65,41.65,99128.0,32.9527,32.9685,32.8109,32.8109,99128.0
2015-07-29 11:30:00,41.65,41.77,41.6,41.69,75932.0,32.8109,32.9054,32.7715,32.8424,75932.0
2015-07-29 12:00:00,41.7,41.74,41.63,41.72,66798.0,32.8503,32.8818,32.7952,32.8661,66798.0
2015-07-29 12:30:00,41.74,41.76,41.66,41.72,106912.0,32.8818,32.8976,32.8188,32.8661,106912.0
2015-07-29 13:00:00,41.72,41.96,41.72,41.95,163594.0,32.8661,33.0551,32.8661,33.0472,163594.0
2015-07-29 13:30:00,41.94,42.02,41.88,42.01,68422.0,33.0394,33.1024,32.9921,33.0945,68422.0
2015-07-29 14:00:00,41.99,42.13,41.97,41.97,98734.0,33.0788,33.189,33.063,33.063,98734.0
2015-07-29 14:30:00,41.99,42.18,41.98,42.12,69208.0,33.0788,33.2284,33.0709,33.1812,69208.0
2015-07-29 15:00:00,42.12,42.29,42.08,42.19,123194.0,33.1812,33.3151,33.1497,33.2363,123194.0
2015-07-29 15:30:00,42.21,42.36,42.18,42.21,272078.0,33.2521,33.3702,33.2284,33.2521,272078.0
2015-07-30 09:30:00,42.13,42.27,41.91,42.05,67190.0,33.189,33.2993,33.0157,33.126,67190.0
2015-07-30 10:00:00,41.98,42.07,41.72,41.92,66838.0,33.0709,33.1418,32.8661,33.0236,66838.0
2015-07-30 10:30:00,41.91,42.07,41.8,41.83,45700.0,33.0157,33.1418,32.9291,32.9527,45700.0
2015-07-30 11:00:00,41.83,42.05,41.8,41.96,39922.0,32.9527,33.126,32.9291,33.0551,39922.0
2015-07-30 11:30:00,41.94,42.08,41.94,42.02,48520.0,33.0394,33.1497,33.0394,33.1024,48520.0
2015-07-30 12:00:00,42.04,42.06,41.99,42.05,37624.0,33.1181,33.1339,33.0788,33.126,37624.0
2015-07-30 12:30:00,42.03,42.05,41.94,41.98,28890.0,33.1103,33.126,33.0394,33.0709,28890.0
2015-07-30 13:00:00,41.98,42.03,41.9,41.95,27798.0,33.0709,33.1103,33.0079,33.0472,27798.0
2015-07-30 13:30:00,41.96,42.01,41.87,41.95,34664.0,33.0551,33.0945,32.9842,33.0472,34664.0
2015-07-30 14:00:00,41.94,42.14,41.93,42.14,81464.0,33.0394,33.1969,33.0315,33.1969,81464.0
2015-07-30 14:30:00,42.15,42.17,42.0,42.06,62702.0,33.2048,33.2206,33.0866,33.1339,62702.0
2015-07-30 15:00:00,42.08,42.22,42.07,42.2,72632.0,33.1497,33.2599,33.1418,33.2442,72632.0
2015-07-30 15:30:00,42.2,42.2,42.1,42.13,141582.0,33.2442,33.2442,33.1654,33.189,141582.0
2015-07-31 09:30:00,42.3,42.32,42.01,42.21,118322.0,33.323,33.3387,33.0945,33.2521,118322.0
2015-07-31 10:00:00,42.17,42.38,42.16,42.31,45334.0,33.2206,33.386,33.2127,33.3308,45334.0
2015-07-31 10:30:00,42.29,42.48,42.28,42.45,50674.0,33.3151,33.4648,33.3072,33.4411,50674.0
2015-07-31 11:00:00,42.44,42.46,42.38,42.43,43464.0,33.4333,33.449,33.386,33.4254,43464.0
2015-07-31 11:30:00,42.42,42.45,42.37,42.38,94760.0,33.4175,33.4411,33.3781,33.386,94760.0
2015-07-31 12:00:00,42.4,42.53,42.38,42.5,35916.0,33.4017,33.5042,33.386,33.4805,35916.0
2015-07-31 12:30:00,42.5,42.51,42.44,42.45,15200.0,33.4805,33.4884,33.4333,33.4411,15200.0
2015-07-31 13:00:00,42.45,42.48,42.41,42.41,18256.0,33.4411,33.4648,33.4096,33.4096,18256.0
2015-07-31 13:30:00,42.4,42.48,42.4,42.41,23770.0,33.4017,33.4648,33.4017,33.4096,23770.0
2015-07-31 14:00:00,42.4,42.43,42.34,42.39,22842.0,33.4017,33.4254,33.3545,33.3939,22842.0
2015-07-31 14:30:00,42.4,42.48,42.37,42.43,33952.0,33.4017,33.4648,33.3781,33.4254,33952.0
2015-07-31 15:00:00,42.43,42.51,42.42,42.42,40034.0,33.4254,33.4884,33.4175,33.4175,40034.0
2015-07-31 15:30:00,42.43,42.45,42.31,42.34,185014.0,33.4254,33.4411,33.3308,33.3545,185014.0
2015-08-03 09:30:00,42.35,42.47,42.17,42.34,32570.0,33.3624,33.4569,33.2206,33.3545,32570.0
2015-08-03 10:00:00,42.31,42.34,42.16,42.18,28572.0,33.3308,33.3545,33.2127,33.2284,28572.0
2015-08-03 10:30:00,42.15,42.32,42.15,42.26,26676.0,33.2048,33.3387,33.2048,33.2915,26676.0
2015-08-03 11:00:00,42.24,42.27,42.15,42.25,30400.0,33.2757,33.2993,33.2048,33.2836,30400.0
2015-08-03 11:30:00,42.27,42.46,42.26,42.44,40830.0,33.2993,33.449,33.2915,33.4333,40830.0
2015-08-03 12:00:00,42.45,42.45,42.34,42.38,23010.0,33.4411,33.4411,33.3545,33.386,23010.0
2015-08-03 12:30:00,42.36,42.37,42.16,42.23,38856.0,33.3702,33.3781,33.2127,33.2678,38856.0
2015-08-03 13:00:00,42.21,42.27,42.12,42.27,18234.0,33.2521,33.2993,33.1812,33.2993,18234.0
2015-08-03 13:30:00,42.27,42.4,42.24,42.32,31066.0,33.2993,33.4017,33.2757,33.3387,31066.0
2015-08-03 14:00:00,42.3,42.34,42.17,42.19,29740.0,33.323,33.3545,33.2206,33.2363,29740.0
2015-08-03 14:30:00,42.18,42.25,42.15,42.19,34382.0,33.2284,33.2836,33.2048,33.2363,34382.0
2015-08-03 15:00:00,42.17,42.21,42.13,42.16,38556.0,33.2206,33.2521,33.189,33.2127,38556.0
2015-08-03 15:30:00,42.17,42.26,42.15,42.21,173548.0,33.2206,33.2915,33.2048,33.2521,173548.0
2015-08-04 09:30:00,42.29,42.32,42.1,42.2,44524.0,33.3151,33.3387,33.1654,33.2442,44524.0
2015-08-04 10:00:00,42.2,42.63,42.19,42.6,55386.0,33.2442,33.5829,33.2363,33.5593,55386.0
2015-08-04 10:30:00,42.65,42.82,42.62,42.74,37250.0,33.5987,33.7326,33.5751,33.6696,37250.0
2015-08-04 11:00:00,42.74,42.98,42.74,42.87,106078.0,33.6696,33.8587,33.6696,33.772,106078.0
2015-08-04 11:30:00,42.87,42.94,42.77,42.83,70324.0,33.772,33.8271,33.6932,33.7405,70324.0
2015-08-04 12:00:00,42.83,43.0,42.82,42.93,43346.0,33.7405,33.8744,33.7326,33.8193,43346.0
2015-08-04 12:30:00,42.92,42.95,42.77,42.77,43600.0,33.8114,33.835,33.6932,33.6932,43600.0
2015-08-04 13:00:00,42.77,42.8,42.7,42.8,58364.0,33.6932,33.7169,33.6381,33.7169,58364.0
2015-08-04 13:30:00,42.8,42.8,42.69,42.72,73808.0,33.7169,33.7169,33.6302,33.6538,73808.0
2015-08-04 14:00:00,42.72,42.72,42.51,42.67,72494.0,33.6538,33.6538,33.4884,33.6144,72494.0
2015-08-04 14:30:00,42.67,42.74,42.66,42.72,52486.0,33.6144,33.6696,33.6066,33.6538,52486.0
2015-08-04 15:00:00,42.72,42.73,42.61,42.63,61528.0,33.6538,33.6617,33.5672,33.5829,61528.0
2015-08-04 15:30:00,42.65,42.68,42.56,42.63,120750.0,33.5987,33.6223,33.5278,33.5829,120750.0
2015-08-05 09:30:00,42.78,43.16,42.78,42.99,54758.0,33.7011,34.0005,33.7011,33.8665,54758.0
2015-08-05 10:00:00,42.99,43.17,42.99,43.1,24252.0,33.8665,34.0083,33.8665,33.9532,24252.0
2015-08-05 10:30:00,43.1,43.18,43.03,43.13,23794.0,33.9532,34.0162,33.898,33.9768,23794.0
2015-08-05 11:00:00,43.11,43.22,43.06,43.17,90482.0,33.9611,34.0477,33.9217,34.0083,90482.0
2015-08-05 11:30:00,43.17,43.19,43.1,43.13,28164.0,34.0083,34.0241,33.9532,33.9768,28164.0
2015-08-05 12:00:00,43.16,43.21,42.97,42.99,38492.0,34.0005,34.0398,33.8508,33.8665,38492.0
2015-08-05 12:30:00,43.02,43.1,42.98,43.09,59748.0,33.8902,33.9532,33.8587,33.9453,59748.0
2015-08-05 13:00:00,43.08,43.09,42.98,43.02,43262.0,33.9374,33.9453,33.8587,33.8902,43262.0
2015-08-05 13:30:00,43.01,43.04,42.99,43.03,27976.0,33.8823,33.9059,33.8665,33.898,27976.0
2015-08-05 14:00:00,43.03,43.1,42.96,42.96,44108.0,33.898,33.9532,33.8429,33.8429,44108.0
2015-08-05 14:30:00,42.97,43.02,42.92,43.02,45612.0,33.8508,33.8902,33.8114,33.8902,45612.0
2015-08-05 15:00:00,43.02,43.05,42.97,42.97,40712.0,33.8902,33.9138,33.8508,33.8508,40712.0
2015-08-05 15:30:00,42.98,42.99,42.92,42.94,97246.0,33.8587,33.8665,33.8114,33.8271,97246.0
2015-08-06 09:30:00,42.97,42.97,42.51,42.51,25156.0,33.8508,33.8508,33.4884,33.4884,25156.0
2015-08-06 10:00:00,42.51,42.57,42.29,42.29,44296.0,33.4884,33.5357,33.3151,33.3151,44296.0
2015-08-06 10:30:00,42.26,42.38,42.2,42.38,28480.0,33.2915,33.386,33.2442,33.386,28480.0
2015-08-06 11:00:00,42.38,42.38,42.06,42.13,45870.0,33.386,33.386,33.1339,33.189,45870.0
2015-08-06 11:30:00,42.16,42.2,42.02,42.02,42726.0,33.2127,33.2442,33.1024,33.1024,42726.0
2015-08-06 12:00:00,41.99,42.23,41.99,42.23,58440.0,33.0788,33.2678,33.0788,33.2678,58440.0
2015-08-06 12:30:00,42.23,42.25,42.1,42.1,41144.0,33.2678,33.2836,33.1654,33.1654,41144.0
2015-08-06 13:00:00,42.09,42.29,42.09,42.27,38262.0,33.1575,33.3151,33.1575,33.2993,38262.0
2015-08-06 13:30:00,42.3,42.4,42.28,42.33,42794.0,33.323,33.4017,33.3072,33.3466,42794.0
2015-08-06 14:00:00,42.32,42.32,42.23,42.3,33878.0,33.3387,33.3387,33.2678,33.323,33878.0
2015-08-06 14:30:00,42.32,42.35,42.26,42.27,31934.0,33.3387,33.3624,33.2915,33.2993,31934.0
2015-08-06 15:00:00,42.27,42.41,42.24,42.36,66858.0,33.2993,33.4096,33.2757,33.3702,66858.0
2015-08-06 15:30:00,42.36,42.42,42.3,42.39,191184.0,33.3702,33.4175,33.323,33.3939,191184.0
2015-08-07 09:30:00,42.33,42.5,42.23,42.44,22324.0,33.3466,33.4805,33.2678,33.4333,22324.0
2015-08-07 10:00:00,42.43,42.57,42.28,42.3,21178.0,33.4254,33.5357,33.3072,33.323,21178.0
2015-08-07 10:30:00,42.3,42.59,42.3,42.47,47204.0,33.323,33.5514,33.323,33.4569,47204.0
2015-08-07 11:00:00,42.49,42.52,42.37,42.45,48022.0,33.4726,33.4963,33.3781,33.4411,48022.0
2015-08-07 11:30:00,42.45,42.46,42.3,42.46,71490.0,33.4411,33.449,33.323,33.449,71490.0
2015-08-07 12:00:00,42.44,42.48,42.35,42.45,42392.0,33.4333,33.4648,33.3624,33.4411,42392.0
2015-08-07 12:30:00,42.45,42.47,42.36,42.42,54654.0,33.4411,33.4569,33.3702,33.4175,54654.0
2015-08-07 13:00:00,42.42,42.42,42.35,42.36,27614.0,33.4175,33.4175,33.3624,33.3702,27614.0
2015-08-07 13:30:00,42.36,42.46,42.35,42.38,38704.0,33.3702,33.449,33.3624,33.386,38704.0
2015-08-07 14:00:00,42.39,42.55,42.35,42.45,58612.0,33.3939,33.5199,33.3624,33.4411,58612.0
2015-08-07 14:30:00,42.45,42.49,42.42,42.47,85624.0,33.4411,33.4726,33.4175,33.4569,85624.0
2015-08-07 15:00:00,42.45,42.57,42.41,42.55,107418.0,33.4411,33.5357,33.4096,33.5199,107418.0
2015-08-07 15:30:00,42.55,42.56,42.45,42.53,149116.0,33.5199,33.5278,33.4411,33.5042,149116.0
2015-08-10 09:30:00,42.67,43.29,42.67,42.98,84144.0,33.6144,34.1029,33.6144,33.8587,84144.0
2015-08-10 10:00:00,43.02,43.1,42.95,43.1,63222.0,33.8902,33.9532,33.835,33.9532,63222.0
2015-08-10 10:30:00,43.1,43.22,42.95,43.12,165114.0,33.9532,34.0477,33.835,33.9689,165114.0
2015-08-10 11:00:00,43.12,43.25,43.08,43.18,72208.0,33.9689,34.0714,33.9374,34.0162,72208.0
2015-08-10 11:30:00,43.2,43.37,43.17,43.33,43348.0,34.032,34.1659,34.0083,34.1344,43348.0
2015-08-10 12:00:00,43.33,43.42,43.33,43.38,51024.0,34.1344,34.2053,34.1344,34.1738,51024.0
2015-08-10 12:30:00,43.37,43.41,43.24,43.26,49098.0,34.1659,34.1974,34.0635,34.0792,49098.0
2015-08-10 13:00:00,43.26,43.42,43.26,43.35,73552.0,34.0792,34.2053,34.0792,34.1501,73552.0
2015-08-10 13:30:00,43.35,43.4,43.26,43.38,65278.0,34.1501,34.1895,34.0792,34.1738,65278.0
2015-08-10 14:00:00,43.38,43.43,43.34,43.37,43800.0,34.1738,34.2132,34.1423,34.1659,43800.0
2015-08-10 14:30:00,43.38,43.4,43.25,43.27,54614.0,34.1738,34.1895,34.0714,34.0871,54614.0
2015-08-10 15:00:00,43.25,43.32,43.21,43.25,102886.0,34.0714,34.1265,34.0398,34.0714,102886.0
2015-08-10 15:30:00,43.25,43.27,43.14,43.2,198798.0,34.0714,34.0871,33.9847,34.032,198798.0
2015-08-11 09:30:00,42.96,43.4,42.64,42.79,173000.0,33.8429,34.1895,33.5908,33.709,173000.0
2015-08-11 10:00:00,42.83,43.21,42.82,42.9,111294.0,33.7405,34.0398,33.7326,33.7956,111294.0
2015-08-11 10:30:00,42.89,42.91,42.74,42.88,79386.0,33.7878,33.8035,33.6696,33.7799,79386.0
2015-08-11 11:00:00,42.88,42.93,42.81,42.88,90078.0,33.7799,33.8193,33.7247,33.7799,90078.0
2015-08-11 11:30:00,42.9,42.94,42.84,42.85,91180.0,33.7956,33.8271,33.7484,33.7562,91180.0
2015-08-11 12:00:00,42.88,42.9,42.74,42.9,41258.0,33.7799,33.7956,33.6696,33.7956,41258.0
2015-08-11 12:30:00,42.88,42.97,42.81,42.86,28772.0,33.7799,33.8508,33.7247,33.7641,28772.0
2015-08-11 13:00:00,42.88,42.93,42.77,42.89,28430.0,33.7799,33.8193,33.6932,33.7878,28430.0
2015-08-11 13:30:00,42.88,42.92,42.77,42.77,18744.0,33.7799,33.8114,33.6932,33.6932,18744.0
2015-08-11 14:00:00,42.77,42.84,42.73,42.77,46570.0,33.6932,33.7484,33.6617,33.6932,46570.0
2015-08-11 14:30:00,42.76,42.89,42.7,42.85,90582.0,33.6853,33.7878,33.6381,33.7562,90582.0
2015-08-11 15:00:00,42.84,43.02,42.83,42.99,85034.0,33.7484,33.8902,33.7405,33.8665,85034.0
2015-08-11 15:30:00,42.99,43.06,42.96,43.03,225386.0,33.8665,33.9217,33.8429,33.898,225386.0
2015-08-12 09:30:00,42.77,43.06,42.51,42.57,114858.0,33.6932,33.9217,33.4884,33.5357,114858.0
2015-08-12 10:00:00,42.6,42.6,42.2,42.3,43964.0,33.5593,33.5593,33.2442,33.323,43964.0
2015-08-12 10:30:00,42.3,42.44,42.26,42.3,136076.0,33.323,33.4333,33.2915,33.323,136076.0
2015-08-12 11:00:00,42.31,42.67,42.31,42.63,79774.0,33.3308,33.6144,33.3308,33.5829,79774.0
2015-08-12 11:30:00,42.62,42.63,42.42,42.48,84506.0,33.5751,33.5829,33.4175,33.4648,84506.0
2015-08-12 12:00:00,42.48,42.77,42.42,42.73,122420.0,33.4648,33.6932,33.4175,33.6617,122420.0
2015-08-12 12:30:00,42.73,42.82,42.61,42.65,80974.0,33.6617,33.7326,33.5672,33.5987,80974.0
2015-08-12 13:00:00,42.65,42.99,42.63,42.92,79298.0,33.5987,33.8665,33.5829,33.8114,79298.0
2015-08-12 13:30:00,42.91,43.12,42.81,43.05,50086.0,33.8035,33.9689,33.7247,33.9138,50086.0
2015-08-12 14:00:00,43.08,43.18,42.94,42.95,91416.0,33.9374,34.0162,33.8271,33.835,91416.0
2015-08-12 14:30:00,42.97,43.23,42.94,43.22,58468.0,33.8508,34.0556,33.8271,34.0477,58468.0
2015-08-12 15:00:00,43.23,43.3,43.16,43.29,71730.0,34.0556,34.1107,34.0005,34.1029,71730.0
2015-08-12 15:30:00,43.29,43.38,43.23,43.27,191162.0,34.1029,34.1738,34.0556,34.0871,191162.0
2015-08-13 09:30:00,43.25,43.6,43.19,43.33,83008.0,34.0714,34.3471,34.0241,34.1344,83008.0
2015-08-13 10:00:00,43.32,43.43,43.25,43.3,76640.0,34.1265,34.2132,34.0714,34.1107,76640.0
2015-08-13 10:30:00,43.29,43.57,43.24,43.49,69198.0,34.1029,34.3234,34.0635,34.2604,69198.0
2015-08-13 11:00:00,43.54,43.57,43.3,43.37,66326.0,34.2998,34.3234,34.1107,34.1659,66326.0
2015-08-13 11:30:00,43.35,43.52,43.32,43.36,53158.0,34.1501,34.2841,34.1265,34.158,53158.0
2015-08-13 12:00:00,43.39,43.57,43.38,43.55,38812.0,34.1816,34.3234,34.1738,34.3077,38812.0
2015-08-13 12:30:00,43.55,43.59,43.47,43.56,55056.0,34.3077,34.3392,34.2447,34.3156,55056.0
2015-08-13 13:00:00,43.57,43.68,43.52,43.66,43750.0,34.3234,34.4101,34.2841,34.3943,43750.0
2015-08-13 13:30:00,43.67,43.7,43.52,43.55,53658.0,34.4022,34.4259,34.2841,34.3077,53658.0
2015-08-13 14:00:00,43.57,43.75,43.56,43.68,56744.0,34.3234,34.4652,34.3156,34.4101,56744.0
2015-08-13 14:30:00,43.69,43.73,43.6,43.62,55432.0,34.418,34.4495,34.3471,34.3628,55432.0
2015-08-13 15:00:00,43.61,43.63,43.42,43.43,75770.0,34.355,34.3707,34.2053,34.2132,75770.0
2015-08-13 15:30:00,43.41,43.44,43.31,43.4,172462.0,34.1974,34.221,34.1186,34.1895,172462.0
2015-08-14 09:30:00,43.44,43.72,43.19,43.6,76310.0,34.221,34.4416,34.0241,34.3471,76310.0
2015-08-14 10:00:00,43.63,43.68,43.48,43.68,42158.0,34.3707,34.4101,34.2525,34.4101,42158.0
2015-08-14 10:30:00,43.65,43.73,43.43,43.43,50520.0,34.3865,34.4495,34.2132,34.2132,50520.0
2015-08-14 11:00:00,43.41,43.5,43.27,43.42,41520.0,34.1974,34.2683,34.0871,34.2053,41520.0
2015-08-14 11:30:00,43.42,43.62,43.41,43.6,19526.0,34.2053,34.3628,34.1974,34.3471,19526.0
2015-08-14 12:00:00,43.6,43.63,43.51,43.63,27892.0,34.3471,34.3707,34.2762,34.3707,27892.0
2015-08-14 12:30:00,43.6,43.69,43.51,43.59,37766.0,34.3471,34.418,34.2762,34.3392,37766.0
2015-08-14 13:00:00,43.6,43.68,43.52,43.64,21230.0,34.3471,34.4101,34.2841,34.3786,21230.0
2015-08-14 13:30:00,43.65,43.74,43.58,43.68,26190.0,34.3865,34.4574,34.3313,34.4101,26190.0
2015-08-14 14:00:00,43.69,43.72,43.66,43.72,19194.0,34.418,34.4416,34.3943,34.4416,19194.0
2015-08-14 14:30:00,43.72,43.74,43.67,43.69,31106.0,34.4416,34.4574,34.4022,34.418,31106.0
2015-08-14 15:00:00,43.7,43.77,43.67,43.74,32674.0,34.4259,34.481,34.4022,34.4574,32674.0
2015-08-14 15:30:00,43.73,43.84,43.73,43.75,148738.0,34.4495,34.5361,34.4495,34.4652,148738.0
2015-08-17 09:30:00,43.74,43.81,43.32,43.37,83528.0,34.4574,34.5125,34.1265,34.1659,83528.0
2015-08-17 10:00:00,43.42,43.77,43.38,43.67,38852.0,34.2053,34.481,34.1738,34.4022,38852.0
2015-08-17 10:30:00,43.7,43.92,43.68,43.9,35338.0,34.4259,34.5992,34.4101,34.5834,35338.0
2015-08-17 11:00:00,43.93,44.02,43.88,43.92,56718.0,34.607,34.6779,34.5677,34.5992,56718.0
2015-08-17 11:30:00,43.92,44.01,43.91,44.01,37330.0,34.5992,34.6701,34.5913,34.6701,37330.0
2015-08-17 12:00:00,44.0,44.06,43.88,43.99,29316.0,34.6622,34.7095,34.5677,34.6543,29316.0
2015-08-17 12:30:00,44.01,44.08,43.98,44.08,25832.0,34.6701,34.7252,34.6464,34.7252,25832.0
2015-08-17 13:00:00,44.08,44.13,44.02,44.13,25872.0,34.7252,34.7646,34.6779,34.7646,25872.0
2015-08-17 13:30:00,44.13,44.14,44.03,44.12,35834.0,34.7646,34.7725,34.6858,34.7567,35834.0
2015-08-17 14:00:00,44.13,44.15,44.09,44.14,52664.0,34.7646,34.7804,34.7331,34.7725,52664.0
2015-08-17 14:30:00,44.13,44.24,44.13,44.24,52620.0,34.7646,34.8513,34.7646,34.8513,52620.0
2015-08-17 15:00:00,44.22,44.29,44.15,44.17,102110.0,34.8355,34.8906,34.7804,34.7961,102110.0
2015-08-17 15:30:00,44.17,44.28,44.16,44.26,223414.0,34.7961,34.8828,34.7882,34.867,223414.0
2015-08-18 09:30:00,44.54,44.69,44.24,44.64,83466.0,35.0876,35.2058,34.8513,35.1664,83466.0
2015-08-18 10:00:00,44.63,44.63,44.4,44.53,60784.0,35.1585,35.1585,34.9773,35.0797,60784.0
2015-08-18 10:30:00,44.55,44.68,44.33,44.41,118708.0,35.0955,35.1979,34.9222,34.9852,118708.0
2015-08-18 11:00:00,44.38,44.56,44.34,44.51,46234.0,34.9615,35.1033,34.93,35.064,46234.0
2015-08-18 11:30:00,44.44,44.55,44.4,44.55,37948.0,35.0088,35.0955,34.9773,35.0955,37948.0
2015-08-18 12:00:00,44.52,44.54,44.49,44.51,48548.0,35.0718,35.0876,35.0482,35.064,48548.0
2015-08-18 12:30:00,44.5,44.55,44.43,44.49,59586.0,35.0561,35.0955,35.0009,35.0482,59586.0
2015-08-18 13:00:00,44.48,44.54,44.45,44.49,52298.0,35.0403,35.0876,35.0167,35.0482,52298.0
2015-08-18 13:30:00,44.48,44.56,44.37,44.37,51270.0,35.0403,35.1033,34.9537,34.9537,51270.0
2015-08-18 14:00:00,44.35,44.37,44.27,44.35,29310.0,34.9379,34.9537,34.8749,34.9379,29310.0
2015-08-18 14:30:00,44.34,44.46,44.29,44.38,65076.0,34.93,35.0246,34.8906,34.9615,65076.0
2015-08-18 15:00:00,44.39,44.42,44.29,44.34,61770.0,34.9694,34.9931,34.8906,34.93,61770.0
2015-08-18 15:30:00,44.35,44.39,44.31,44.34,114316.0,34.9379,34.9694,34.9064,34.93,114316.0
2015-08-19 09:30:00,44.0,44.02,43.56,43.85,66298.0,34.6622,34.6779,34.3156,34.544,66298.0
2015-08-19 10:00:00,43.82,43.99,43.81,43.91,39548.0,34.5204,34.6543,34.5125,34.5913,39548.0
2015-08-19 10:30:00,43.91,43.93,43.67,43.74,39404.0,34.5913,34.607,34.4022,34.4574,39404.0
2015-08-19 11:00:00,43.74,43.84,43.68,43.77,38532.0,34.4574,34.5361,34.4101,34.481,38532.0
2015-08-19 11:30:00,43.74,43.84,43.69,43.78,17200.0,34.4574,34.5361,34.418,34.4889,17200.0
2015-08-19 12:00:00,43.77,43.8,43.63,43.76,37692.0,34.481,34.5046,34.3707,34.4731,37692.0
2015-08-19 12:30:00,43.76,43.9,43.69,43.7,91948.0,34.4731,34.5834,34.418,34.4259,91948.0
2015-08-19 13:00:00,43.7,43.84,43.65,43.79,36216.0,34.4259,34.5361,34.3865,34.4968,36216.0
2015-08-19 13:30:00,43.77,43.84,43.7,43.82,65202.0,34.481,34.5361,34.4259,34.5204,65202.0
2015-08-19 14:00:00,43.81,44.07,43.79,43.91,74624.0,34.5125,34.7173,34.4968,34.5913,74624.0
2015-08-19 14:30:00,43.91,43.93,43.63,43.64,62546.0,34.5913,34.607,34.3707,34.3786,62546.0
2015-08-19 15:00:00,43.63,43.85,43.59,43.83,69506.0,34.3707,34.544,34.3392,34.5283,69506.0
2015-08-19 15:30:00,43.84,43.89,43.76,43.8,135506.0,34.5361,34.5755,34.4731,34.5046,135506.0
2015-08-20 09:30:00,43.37,43.49,43.12,43.29,92204.0,34.1659,34.2604,33.9689,34.1029,92204.0
2015-08-20 10:00:00,43.28,43.31,43.06,43.22,142272.0,34.095,34.1186,33.9217,34.0477,142272.0
2015-08-20 10:30:00,43.22,43.58,43.19,43.54,102226.0,34.0477,34.3313,34.0241,34.2998,102226.0
2015-08-20 11:00:00,43.53,43.54,43.34,43.45,37664.0,34.2919,34.2998,34.1423,34.2289,37664.0
2015-08-20 11:30:00,43.44,43.55,43.33,43.55,31550.0,34.221,34.3077,34.1344,34.3077,31550.0
2015-08-20 12:00:00,43.57,43.57,43.3,43.43,66140.0,34.3234,34.3234,34.1107,34.2132,66140.0
2015-08-20 12:30:00,43.4,43.49,43.27,43.3,43584.0,34.1895,34.2604,34.0871,34.1107,43584.0
2015-08-20 13:00:00,43.26,43.41,43.19,43.41,26032.0,34.0792,34.1974,34.0241,34.1974,26032.0
2015-08-20 13:30:00,43.38,43.42,43.3,43.32,44270.0,34.1738,34.2053,34.1107,34.1265,44270.0
2015-08-20 14:00:00,43.35,43.35,43.2,43.2,32126.0,34.1501,34.1501,34.032,34.032,32126.0
2015-08-20 14:30:00,43.19,43.19,43.06,43.09,60520.0,34.0241,34.0241,33.9217,33.9453,60520.0
2015-08-20 15:00:00,43.1,43.3,43.09,43.3,125746.0,33.9532,34.1107,33.9453,34.1107,125746.0
2015-08-20 15:30:00,43.3,43.39,43.13,43.13,195014.0,34.1107,34.1816,33.9768,33.9768,195014.0
2015-08-21 09:30:00,42.77,42.8,42.23,42.58,182376.0,33.6932,33.7169,33.2678,33.5435,182376.0
2015-08-21 10:00:00,42.52,42.87,42.49,42.6,112684.0,33.4963,33.772,33.4726,33.5593,112684.0
2015-08-21 10:30:00,42.59,42.66,42.16,42.22,119152.0,33.5514,33.6066,33.2127,33.2599,119152.0
2015-08-21 11:00:00,42.22,42.24,41.93,42.08,187792.0,33.2599,33.2757,33.0315,33.1497,187792.0
2015-08-21 11:30:00,42.07,42.29,41.84,42.23,95848.0,33.1418,33.3151,32.9606,33.2678,95848.0
2015-08-21 12:00:00,42.22,42.4,42.06,42.17,104696.0,33.2599,33.4017,33.1339,33.2206,104696.0
2015-08-21 12:30:00,42.19,42.21,41.77,41.77,170588.0,33.2363,33.2521,32.9054,32.9054,170588.0
2015-08-21 13:00:00,41.78,41.99,41.7,41.99,114670.0,32.9133,33.0788,32.8503,33.0788,114670.0
2015-08-21 13:30:00,41.99,42.2,41.94,42.19,58886.0,33.0788,33.2442,33.0394,33.2363,58886.0
2015-08-21 14:00:00,42.21,42.27,41.99,42.03,127562.0,33.2521,33.2993,33.0788,33.1103,127562.0
2015-08-21 14:30:00,42.04,42.1,41.74,41.91,152832.0,33.1181,33.1654,32.8818,33.0157,152832.0
2015-08-21 15:00:00,41.9,41.94,41.62,41.67,246188.0,33.0079,33.0394,32.7873,32.8267,246188.0
2015-08-21 15:30:00,41.68,41.81,41.49,41.65,578348.0,32.8345,32.937,32.6849,32.8109,578348.0
2015-08-24 09:30:00,38.09,40.02,37.05,39.99,314354.0,30.0064,31.5268,29.1871,31.5032,314354.0
2015-08-24 10:00:00,39.99,40.84,39.99,40.7,161710.0,31.5032,32.1728,31.5032,32.0625,161710.0
2015-08-24 10:30:00,40.67,40.83,40.26,40.65,146702.0,32.0389,32.1649,31.7159,32.0231,146702.0
2015-08-24 11:00:00,40.7,40.72,40.32,40.49,149294.0,32.0625,32.0783,31.7632,31.8971,149294.0
2015-08-24 11:30:00,40.45,41.4,40.42,41.33,136988.0,31.8656,32.614,31.8419,32.5588,136988.0
2015-08-24 12:00:00,41.33,41.67,41.09,41.52,142150.0,32.5588,32.8267,32.3698,32.7085,142150.0
2015-08-24 12:30:00,41.53,41.57,41.26,41.3,95460.0,32.7164,32.7479,32.5037,32.5352,95460.0
2015-08-24 13:00:00,41.38,41.54,41.32,41.45,181120.0,32.5982,32.7243,32.5509,32.6534,181120.0
2015-08-24 13:30:00,41.42,41.43,40.81,40.82,158984.0,32.6297,32.6376,32.1492,32.1571,158984.0
2015-08-24 14:00:00,40.81,40.99,40.57,40.71,83990.0,32.1492,32.291,31.9601,32.0704,83990.0
2015-08-24 14:30:00,40.74,40.92,40.26,40.29,163384.0,32.094,32.2358,31.7159,31.7395,163384.0
2015-08-24 15:00:00,40.29,40.54,40.15,40.35,349508.0,31.7395,31.9365,31.6292,31.7868,349508.0
2015-08-24 15:30:00,40.35,41.09,40.18,40.42,507242.0,31.7868,32.3698,31.6529,31.8419,507242.0
2015-08-25 09:30:00,42.16,42.16,40.07,41.02,395188.0,33.2127,33.2127,31.5662,32.3146,395188.0
2015-08-25 10:00:00,41.07,41.19,40.58,40.6,152896.0,32.354,32.4485,31.968,31.9837,152896.0
2015-08-25 10:30:00,40.65,40.97,40.52,40.91,197708.0,32.0231,32.2752,31.9207,32.228,197708.0
2015-08-25 11:00:00,40.88,41.22,40.88,40.93,216004.0,32.2043,32.4722,32.2043,32.2437,216004.0
2015-08-25 11:30:00,40.93,41.0,40.76,40.97,57012.0,32.2437,32.2989,32.1098,32.2752,57012.0
2015-08-25 12:00:00,40.99,41.04,40.81,41.0,110368.0,32.291,32.3304,32.1492,32.2989,110368.0
2015-08-25 12:30:00,40.99,41.02,40.83,40.83,108144.0,32.291,32.3146,32.1649,32.1649,108144.0
2015-08-25 13:00:00,40.85,40.85,40.38,40.41,87126.0,32.1807,32.1807,31.8104,31.8341,87126.0
2015-08-25 13:30:00,40.38,40.95,40.38,40.88,194492.0,31.8104,32.2595,31.8104,32.2043,194492.0
2015-08-25 14:00:00,40.87,40.97,40.72,40.96,160278.0,32.1964,32.2752,32.0783,32.2673,160278.0
2015-08-25 14:30:00,40.96,41.04,40.77,40.95,200318.0,32.2673,32.3304,32.1177,32.2595,200318.0
2015-08-25 15:00:00,40.93,41.01,40.48,40.59,271168.0,32.2437,32.3067,31.8892,31.9759,271168.0
2015-08-25 15:30:00,40.57,40.67,40.35,40.54,851278.0,31.9601,32.0389,31.7868,31.9365,851278.0
2015-08-26 09:30:00,41.41,41.59,40.77,40.85,351044.0,32.6218,32.7636,32.1177,32.1807,351044.0
2015-08-26 10:00:00,40.94,40.95,40.24,40.27,279252.0,32.2516,32.2595,31.7001,31.7238,279252.0
2015-08-26 10:30:00,40.27,40.73,40.27,40.55,188838.0,31.7238,32.0862,31.7238,31.9444,188838.0
2015-08-26 11:00:00,40.52,40.62,40.12,40.12,127354.0,31.9207,31.9995,31.6056,31.6056,127354.0
2015-08-26 11:30:00,40.12,40.57,40.03,40.44,108712.0,31.6056,31.9601,31.5347,31.8577,108712.0
2015-08-26 12:00:00,40.46,40.6,40.24,40.24,125596.0,31.8735,31.9837,31.7001,31.7001,125596.0
2015-08-26 12:30:00,40.24,40.66,40.14,40.65,76318.0,31.7001,32.031,31.6214,32.0231,76318.0
2015-08-26 13:00:00,40.64,40.7,40.32,40.7,116302.0,32.0153,32.0625,31.7632,32.0625,116302.0
2015-08-26 13:30:00,40.71,40.88,40.61,40.76,149722.0,32.0704,32.2043,31.9916,32.1098,149722.0
2015-08-26 14:00:00,40.77,40.77,40.59,40.74,164602.0,32.1177,32.1177,31.9759,32.094,164602.0
2015-08-26 14:30:00,40.74,41.3,40.73,41.2,231612.0,32.094,32.5352,32.0862,32.4564,231612.0
2015-08-26 15:00:00,41.2,41.63,40.98,41.27,273302.0,32.4564,32.7952,32.2831,32.5116,273302.0
2015-08-26 15:30:00,41.29,41.78,41.29,41.58,508980.0,32.5273,32.9133,32.5273,32.7558,508980.0
2015-08-27 09:30:00,38.83,39.4,38.08,39.03,2464438.0,30.5894,31.0384,29.9985,30.7469,2464438.0
2015-08-27 10:00:00,39.02,39.4,38.99,39.18,1076516.0,30.7391,31.0384,30.7154,30.8651,1076516.0
2015-08-27 10:30:00,39.15,39.6,38.89,39.38,770806.0,30.8415,31.196,30.6366,31.0227,770806.0
2015-08-27 11:00:00,39.38,39.38,38.85,39.2,554898.0,31.0227,31.0227,30.6051,30.8809,554898.0
2015-08-27 11:30:00,39.2,39.29,38.68,38.79,409786.0,30.8809,30.9518,30.4712,30.5579,409786.0
2015-08-27 12:00:00,38.8,38.81,38.56,38.72,391086.0,30.5657,30.5736,30.3767,30.5027,391086.0
2015-08-27 12:30:00,38.71,38.9,38.6,38.72,256100.0,30.4948,30.6445,30.4082,30.5027,256100.0
2015-08-27 13:00:00,38.69,38.77,38.39,38.41,391376.0,30.4791,30.5421,30.2428,30.2585,391376.0
2015-08-27 13:30:00,38.39,38.52,38.0,38.06,498488.0,30.2428,30.3452,29.9355,29.9828,498488.0
2015-08-27 14:00:00,38.07,38.26,37.85,38.22,517856.0,29.9907,30.1403,29.8174,30.1088,517856.0
2015-08-27 14:30:00,38.21,38.27,38.06,38.14,399028.0,30.101,30.1482,29.9828,30.0458,399028.0
2015-08-27 15:00:00,38.14,38.23,37.7,38.2,498154.0,30.0458,30.1167,29.6992,30.0931,498154.0
2015-08-27 15:30:00,38.23,38.37,37.98,38.35,903508.0,30.1167,30.227,29.9198,30.2112,903508.0
2015-08-28 09:30:00,38.2,38.26,37.7,37.92,211018.0,30.0931,30.1403,29.6992,29.8725,211018.0
2015-08-28 10:00:00,37.91,37.91,37.56,37.57,148264.0,29.8646,29.8646,29.5889,29.5968,148264.0
2015-08-28 10:30:00,37.6,37.73,37.48,37.69,341400.0,29.6204,29.7228,29.5259,29.6913,341400.0
2015-08-28 11:00:00,37.69,37.9,37.65,37.88,140734.0,29.6913,29.8567,29.6598,29.841,140734.0
2015-08-28 11:30:00,37.88,37.88,37.66,37.76,92074.0,29.841,29.841,29.6677,29.7465,92074.0
2015-08-28 12:00:00,37.76,37.95,37.74,37.95,71574.0,29.7465,29.8961,29.7307,29.8961,71574.0
2015-08-28 12:30:00,37.92,37.97,37.84,37.94,116380.0,29.8725,29.9119,29.8095,29.8883,116380.0
2015-08-28 13:00:00,37.93,38.03,37.9,37.94,121666.0,29.8804,29.9592,29.8567,29.8883,121666.0
2015-08-28 13:30:00,37.94,37.97,37.79,37.9,128702.0,29.8883,29.9119,29.7701,29.8567,128702.0
2015-08-28 14:00:00,37.88,38.03,37.88,38.0,172570.0,29.841,29.9592,29.841,29.9355,172570.0
2015-08-28 14:30:00,37.99,38.01,37.87,37.9,113672.0,29.9276,29.9434,29.8331,29.8567,113672.0
2015-08-28 15:00:00,37.91,37.93,37.84,37.85,235462.0,29.8646,29.8804,29.8095,29.8174,235462.0
2015-08-28 15:30:00,37.85,37.93,37.73,37.9,485726.0,29.8174,29.8804,29.7228,29.8567,485726.0
2015-08-31 09:30:00,37.88,38.27,37.68,38.12,109492.0,29.841,30.1482,29.6834,30.0301,109492.0
2015-08-31 10:00:00,38.11,38.11,37.88,38.1,92942.0,30.0222,30.0222,29.841,30.0143,92942.0
2015-08-31 10:30:00,38.08,38.09,37.78,37.8,70146.0,29.9985,30.0064,29.7622,29.778,70146.0
2015-08-31 11:00:00,37.79,37.88,37.73,37.85,58974.0,29.7701,29.841,29.7228,29.8174,58974.0
2015-08-31 11:30:00,37.87,37.97,37.79,37.88,102304.0,29.8331,29.9119,29.7701,29.841,102304.0
2015-08-31 12:00:00,37.88,38.05,37.87,37.99,81546.0,29.841,29.9749,29.8331,29.9276,81546.0
2015-08-31 12:30:00,38.01,38.13,37.94,38.08,83998.0,29.9434,30.0379,29.8883,29.9985,83998.0
2015-08-31 13:00:00,38.09,38.13,38.04,38.06,110738.0,30.0064,30.0379,29.967,29.9828,110738.0
2015-08-31 13:30:00,38.05,38.05,37.9,37.95,115448.0,29.9749,29.9749,29.8567,29.8961,115448.0
2015-08-31 14:00:00,37.98,38.03,37.88,38.01,182522.0,29.9198,29.9592,29.841,29.9434,182522.0
2015-08-31 14:30:00,38.01,38.07,37.94,38.01,197126.0,29.9434,29.9907,29.8883,29.9434,197126.0
2015-08-31 15:00:00,38.01,38.25,37.99,38.05,176934.0,29.9434,30.1325,29.9276,29.9749,176934.0
2015-08-31 15:30:00,38.05,38.15,38.01,38.02,323168.0,29.9749,30.0537,29.9434,29.9513,323168.0
2015-09-01 09:30:00,37.3,37.72,37.27,37.59,113792.0,29.3841,29.7149,29.3604,29.6125,113792.0
2015-09-01 10:00:00,37.6,37.75,37.38,37.74,117774.0,29.6204,29.7386,29.4471,29.7307,117774.0
2015-09-01 10:30:00,37.73,37.8,37.5,37.62,88832.0,29.7228,29.778,29.5416,29.6362,88832.0
2015-09-01 11:00:00,37.62,37.79,37.52,37.62,48924.0,29.6362,29.7701,29.5574,29.6362,48924.0
2015-09-01 11:30:00,37.63,37.69,37.49,37.52,46074.0,29.644,29.6913,29.5338,29.5574,46074.0
2015-09-01 12:00:00,37.51,37.57,37.42,37.49,188656.0,29.5495,29.5968,29.4786,29.5338,188656.0
2015-09-01 12:30:00,37.52,37.57,37.44,37.49,277674.0,29.5574,29.5968,29.4944,29.5338,277674.0
2015-09-01 13:00:00,37.49,37.63,37.43,37.59,70412.0,29.5338,29.644,29.4865,29.6125,70412.0
2015-09-01 13:30:00,37.57,37.63,37.49,37.54,78822.0,29.5968,29.644,29.5338,29.5731,78822.0
2015-09-01 14:00:00,37.55,37.55,37.35,37.5,197716.0,29.581,29.581,29.4235,29.5416,197716.0
2015-09-01 14:30:00,37.48,37.64,37.48,37.49,133328.0,29.5259,29.6519,29.5259,29.5338,133328.0
2015-09-01 15:00:00,37.51,37.53,37.38,37.38,130934.0,29.5495,29.5653,29.4471,29.4471,130934.0
2015-09-01 15:30:00,37.38,37.43,37.25,37.33,332904.0,29.4471,29.4865,29.3447,29.4077,332904.0
2015-09-02 09:30:00,37.6,37.94,37.51,37.52,53648.0,29.6204,29.8883,29.5495,29.5574,53648.0
2015-09-02 10:00:00,37.53,37.74,37.37,37.38,42668.0,29.5653,29.7307,29.4392,29.4471,42668.0
2015-09-02 10:30:00,37.38,37.53,37.22,37.39,57912.0,29.4471,29.5653,29.3211,29.455,57912.0
2015-09-02 11:00:00,37.4,37.5,37.23,37.33,69540.0,29.4629,29.5416,29.3289,29.4077,69540.0
2015-09-02 11:30:00,37.33,37.34,37.1,37.21,46282.0,29.4077,29.4156,29.2265,29.3132,46282.0
2015-09-02 12:00:00,37.25,37.32,37.06,37.29,87654.0,29.3447,29.3998,29.195,29.3762,87654.0
2015-09-02 12:30:00,37.29,37.45,37.27,37.36,44550.0,29.3762,29.5022,29.3604,29.4313,44550.0
2015-09-02 13:00:00,37.36,37.39,37.25,37.31,60830.0,29.4313,29.455,29.3447,29.392,60830.0
2015-09-02 13:30:00,37.33,37.35,37.28,37.33,220424.0,29.4077,29.4235,29.3683,29.4077,220424.0
2015-09-02 14:00:00,37.34,37.49,37.26,37.48,461000.0,29.4156,29.5338,29.3526,29.5259,461000.0
2015-09-02 14:30:00,37.48,37.51,37.32,37.38,141306.0,29.5259,29.5495,29.3998,29.4471,141306.0
2015-09-02 15:00:00,37.39,37.63,37.37,37.6,127648.0,29.455,29.644,29.4392,29.6204,127648.0
2015-09-02 15:30:00,37.59,37.88,37.59,37.86,352760.0,29.6125,29.841,29.6125,29.8252,352760.0
2015-09-03 09:30:00,37.87,38.13,37.6,38.04,298734.0,29.8331,30.0379,29.6204,29.967,298734.0
2015-09-03 10:00:00,38.03,38.47,38.03,38.41,106220.0,29.9592,30.3058,29.9592,30.2585,106220.0
2015-09-03 10:30:00,38.41,38.47,38.32,38.43,52384.0,30.2585,30.3058,30.1876,30.2743,52384.0
2015-09-03 11:00:00,38.45,38.47,38.15,38.24,161460.0,30.29,30.3058,30.0537,30.1246,161460.0
2015-09-03 11:30:00,38.23,38.37,38.18,38.29,72968.0,30.1167,30.227,30.0773,30.164,72968.0
2015-09-03 12:00:00,38.27,38.35,38.23,38.3,68372.0,30.1482,30.2112,30.1167,30.1719,68372.0
2015-09-03 12:30:00,38.29,38.32,38.21,38.24,172836.0,30.164,30.1876,30.101,30.1246,172836.0
2015-09-03 13:00:00,38.23,38.23,38.03,38.17,105458.0,30.1167,30.1167,29.9592,30.0694,105458.0
2015-09-03 13:30:00,38.17,38.22,38.09,38.09,79910.0,30.0694,30.1088,30.0064,30.0064,79910.0
2015-09-03 14:00:00,38.08,38.15,37.99,38.08,70608.0,29.9985,30.0537,29.9276,29.9985,70608.0
2015-09-03 14:30:00,38.08,38.21,38.05,38.13,92850.0,29.9985,30.101,29.9749,30.0379,92850.0
2015-09-03 15:00:00,38.1,38.17,38.07,38.09,100356.0,30.0143,30.0694,29.9907,30.0064,100356.0
2015-09-03 15:30:00,38.07,38.23,37.97,38.15,306346.0,29.9907,30.1167,29.9119,30.0537,306346.0
2015-09-04 09:30:00,37.8,38.49,37.76,38.13,161878.0,29.778,30.3215,29.7465,30.0379,161878.0
2015-09-04 10:00:00,38.13,38.34,38.07,38.34,64438.0,30.0379,30.2034,29.9907,30.2034,64438.0
2015-09-04 10:30:00,38.34,38.45,38.24,38.32,80492.0,30.2034,30.29,30.1246,30.1876,80492.0
2015-09-04 11:00:00,38.33,38.42,38.25,38.27,64520.0,30.1955,30.2664,30.1325,30.1482,64520.0
2015-09-04 11:30:00,38.29,38.35,38.21,38.29,156282.0,30.164,30.2112,30.101,30.164,156282.0
2015-09-04 12:00:00,38.26,38.28,38.07,38.07,54228.0,30.1403,30.1561,29.9907,29.9907,54228.0
2015-09-04 12:30:00,38.12,38.22,38.07,38.13,71814.0,30.0301,30.1088,29.9907,30.0379,71814.0
2015-09-04 13:00:00,38.13,38.16,37.94,38.04,53606.0,30.0379,30.0616,29.8883,29.967,53606.0
2015-09-04 13:30:00,38.03,38.2,38.01,38.15,164428.0,29.9592,30.0931,29.9434,30.0537,164428.0
2015-09-04 14:00:00,38.15,38.17,37.85,37.9,91344.0,30.0537,30.0694,29.8174,29.8567,91344.0
2015-09-04 14:30:00,37.91,38.02,37.87,37.97,81850.0,29.8646,29.9513,29.8331,29.9119,81850.0
2015-09-04 15:00:00,37.99,38.05,37.93,37.99,211890.0,29.9276,29.9749,29.8804,29.9276,211890.0
2015-09-04 15:30:00,38.01,38.2,37.98,38.01,200016.0,29.9434,30.0931,29.9198,29.9434,200016.0
2015-09-08 09:30:00,38.47,38.57,38.24,38.32,106262.0,30.3058,30.3846,30.1246,30.1876,106262.0
2015-09-08 10:00:00,38.34,38.55,38.33,38.51,152922.0,30.2034,30.3688,30.1955,30.3373,152922.0
2015-09-08 10:30:00,38.51,38.77,38.47,38.76,167346.0,30.3373,30.5421,30.3058,30.5342,167346.0
2015-09-08 11:00:00,38.74,38.81,38.68,38.75,142648.0,30.5185,30.5736,30.4712,30.5264,142648.0
2015-09-08 11:30:00,38.77,38.8,38.59,38.6,55200.0,30.5421,30.5657,30.4003,30.4082,55200.0
2015-09-08 12:00:00,38.62,38.88,38.58,38.87,74118.0,30.4239,30.6288,30.3924,30.6209,74118.0
2015-09-08 12:30:00,38.87,38.88,38.73,38.83,50308.0,30.6209,30.6288,30.5106,30.5894,50308.0
2015-09-08 13:00:00,38.84,38.84,38.68,38.77,62296.0,30.5973,30.5973,30.4712,30.5421,62296.0
2015-09-08 13:30:00,38.77,39.01,38.75,38.98,107472.0,30.5421,30.7312,30.5264,30.7075,107472.0
2015-09-08 14:00:00,38.99,39.35,38.98,39.34,204208.0,30.7154,30.999,30.7075,30.9911,204208.0
2015-09-08 14:30:00,39.35,39.49,39.35,39.37,129438.0,30.999,31.1093,30.999,31.0148,129438.0
2015-09-08 15:00:00,39.37,39.38,39.21,39.23,127226.0,31.0148,31.0227,30.8887,30.9045,127226.0
2015-09-08 15:30:00,39.23,39.26,39.06,39.15,518444.0,30.9045,30.9281,30.7706,30.8415,518444.0
2015-09-09 09:30:00,39.42,39.52,39.19,39.35,112810.0,31.0542,31.1329,30.873,30.999,112810.0
2015-09-09 10:00:00,39.33,39.41,39.01,39.21,134522.0,30.9833,31.0463,30.7312,30.8887,134522.0
2015-09-09 10:30:00,39.17,39.2,38.72,38.73,60710.0,30.8572,30.8809,30.5027,30.5106,60710.0
2015-09-09 11:00:00,38.74,38.92,38.72,38.86,95450.0,30.5185,30.6603,30.5027,30.613,95450.0
2015-09-09 11:30:00,38.89,38.94,38.7,38.76,65238.0,30.6366,30.676,30.487,30.5342,65238.0
2015-09-09 12:00:00,38.76,38.91,38.72,38.9,71170.0,30.5342,30.6524,30.5027,30.6445,71170.0
2015-09-09 12:30:00,38.91,38.94,38.71,38.77,55678.0,30.6524,30.676,30.4948,30.5421,55678.0
2015-09-09 13:00:00,38.77,38.77,38.56,38.56,95886.0,30.5421,30.5421,30.3767,30.3767,95886.0
2015-09-09 13:30:00,38.55,38.57,38.5,38.51,55952.0,30.3688,30.3846,30.3294,30.3373,55952.0
2015-09-09 14:00:00,38.51,38.64,38.51,38.54,76278.0,30.3373,30.4397,30.3373,30.3609,76278.0
2015-09-09 14:30:00,38.55,38.58,38.44,38.45,111480.0,30.3688,30.3924,30.2821,30.29,111480.0
2015-09-09 15:00:00,38.44,38.52,38.27,38.27,133274.0,30.2821,30.3452,30.1482,30.1482,133274.0
2015-09-09 15:30:00,38.26,38.31,38.18,38.26,429372.0,30.1403,30.1797,30.0773,30.1403,429372.0
2015-09-10 09:30:00,38.21,38.37,38.08,38.16,59166.0,30.101,30.227,29.9985,30.0616,59166.0
2015-09-10 10:00:00,38.2,38.3,38.02,38.08,55408.0,30.0931,30.1719,29.9513,29.9985,55408.0
2015-09-10 10:30:00,38.09,38.35,38.08,38.31,133426.0,30.0064,30.2112,29.9985,30.1797,133426.0
2015-09-10 11:00:00,38.31,38.33,38.06,38.16,41728.0,30.1797,30.1955,29.9828,30.0616,41728.0
2015-09-10 11:30:00,38.17,38.23,38.03,38.09,47494.0,30.0694,30.1167,29.9592,30.0064,47494.0
2015-09-10 12:00:00,38.08,38.18,38.0,38.02,36900.0,29.9985,30.0773,29.9355,29.9513,36900.0
2015-09-10 12:30:00,38.02,38.18,38.01,38.12,57776.0,29.9513,30.0773,29.9434,30.0301,57776.0
2015-09-10 13:00:00,38.12,38.13,38.04,38.12,42934.0,30.0301,30.0379,29.967,30.0301,42934.0
2015-09-10 13:30:00,38.12,38.2,38.04,38.1,102886.0,30.0301,30.0931,29.967,30.0143,102886.0
2015-09-10 14:00:00,38.11,38.12,38.0,38.03,56780.0,30.0222,30.0301,29.9355,29.9592,56780.0
2015-09-10 14:30:00,38.02,38.09,37.92,37.94,52114.0,29.9513,30.0064,29.8725,29.8883,52114.0
2015-09-10 15:00:00,37.94,38.13,37.92,38.09,130228.0,29.8883,30.0379,29.8725,30.0064,130228.0
2015-09-10 15:30:00,38.08,38.13,38.01,38.09,300070.0,29.9985,30.0379,29.9434,30.0064,300070.0
2015-09-11 09:30:00,37.88,38.36,37.85,38.05,84376.0,29.841,30.2191,29.8174,29.9749,84376.0
2015-09-11 10:00:00,38.1,38.12,37.95,38.05,70076.0,30.0143,30.0301,29.8961,29.9749,70076.0
2015-09-11 10:30:00,38.06,38.08,37.93,37.97,47978.0,29.9828,29.9985,29.8804,29.9119,47978.0
2015-09-11 11:00:00,37.99,38.07,37.93,38.05,58248.0,29.9276,29.9907,29.8804,29.9749,58248.0
2015-09-11 11:30:00,38.06,38.07,37.92,37.95,146556.0,29.9828,29.9907,29.8725,29.8961,146556.0
2015-09-11 12:00:00,37.94,38.0,37.91,37.94,136246.0,29.8883,29.9355,29.8646,29.8883,136246.0
2015-09-11 12:30:00,37.94,37.98,37.91,37.96,65830.0,29.8883,29.9198,29.8646,29.904,65830.0
2015-09-11 13:00:00,37.98,37.99,37.86,37.87,58380.0,29.9198,29.9276,29.8252,29.8331,58380.0
2015-09-11 13:30:00,37.86,37.87,37.77,37.81,46990.0,29.8252,29.8331,29.7543,29.7858,46990.0
2015-09-11 14:00:00,37.81,38.01,37.8,38.0,50354.0,29.7858,29.9434,29.778,29.9355,50354.0
2015-09-11 14:30:00,37.99,38.1,37.99,38.04,69322.0,29.9276,30.0143,29.9276,29.967,69322.0
2015-09-11 15:00:00,38.05,38.09,37.88,37.9,125354.0,29.9749,30.0064,29.841,29.8567,125354.0
2015-09-11 15:30:00,37.9,37.94,37.85,37.93,234646.0,29.8567,29.8883,29.8174,29.8804,234646.0
2015-09-14 09:30:00,37.99,38.05,37.58,37.74,64944.0,29.9276,29.9749,29.6047,29.7307,64944.0
2015-09-14 10:00:00,37.74,37.91,37.71,37.89,114098.0,29.7307,29.8646,29.7071,29.8489,114098.0
2015-09-14 10:30:00,37.87,37.96,37.68,37.73,50218.0,29.8331,29.904,29.6834,29.7228,50218.0
2015-09-14 11:00:00,37.77,37.85,37.74,37.82,121904.0,29.7543,29.8174,29.7307,29.7937,121904.0
2015-09-14 11:30:00,37.8,37.86,37.71,37.85,56116.0,29.778,29.8252,29.7071,29.8174,56116.0
2015-09-14 12:00:00,37.83,37.92,37.81,37.85,39624.0,29.8016,29.8725,29.7858,29.8174,39624.0
2015-09-14 12:30:00,37.84,37.88,37.74,37.74,32918.0,29.8095,29.841,29.7307,29.7307,32918.0
2015-09-14 13:00:00,37.74,37.85,37.74,37.79,42768.0,29.7307,29.8174,29.7307,29.7701,42768.0
2015-09-14 13:30:00,37.79,37.88,37.79,37.85,28024.0,29.7701,29.841,29.7701,29.8174,28024.0
2015-09-14 14:00:00,37.85,37.9,37.82,37.84,35722.0,29.8174,29.8567,29.7937,29.8095,35722.0
2015-09-14 14:30:00,37.84,37.85,37.76,37.77,53546.0,29.8095,29.8174,29.7465,29.7543,53546.0
2015-09-14 15:00:00,37.79,37.85,37.76,37.85,61526.0,29.7701,29.8174,29.7465,29.8174,61526.0
2015-09-14 15:30:00,37.84,37.89,37.8,37.87,177642.0,29.8095,29.8489,29.778,29.8331,177642.0
2015-09-15 09:30:00,38.03,38.03,37.71,37.77,167892.0,29.9592,29.9592,29.7071,29.7543,167892.0
2015-09-15 10:00:00,37.75,37.89,37.75,37.81,67128.0,29.7386,29.8489,29.7386,29.7858,67128.0
2015-09-15 10:30:00,37.8,37.87,37.77,37.77,79154.0,29.778,29.8331,29.7543,29.7543,79154.0
2015-09-15 11:00:00,37.8,37.82,37.72,37.77,69150.0,29.778,29.7937,29.7149,29.7543,69150.0
2015-09-15 11:30:00,37.79,37.85,37.77,37.85,49684.0,29.7701,29.8174,29.7543,29.8174,49684.0
2015-09-15 12:00:00,37.86,37.88,37.76,37.78,56886.0,29.8252,29.841,29.7465,29.7622,56886.0
2015-09-15 12:30:00,37.77,37.82,37.74,37.77,47814.0,29.7543,29.7937,29.7307,29.7543,47814.0
2015-09-15 13:00:00,37.76,37.92,37.74,37.88,97712.0,29.7465,29.8725,29.7307,29.841,97712.0
2015-09-15 13:30:00,37.88,38.04,37.8,37.82,284912.0,29.841,29.967,29.778,29.7937,284912.0
2015-09-15 14:00:00,37.82,37.87,37.77,37.79,69422.0,29.7937,29.8331,29.7543,29.7701,69422.0
2015-09-15 14:30:00,37.8,37.85,37.77,37.83,60578.0,29.778,29.8174,29.7543,29.8016,60578.0
2015-09-15 15:00:00,37.84,37.84,37.74,37.78,136446.0,29.8095,29.8095,29.7307,29.7622,136446.0
2015-09-15 15:30:00,37.77,37.82,37.69,37.69,363360.0,29.7543,29.7937,29.6913,29.6913,363360.0
2015-09-16 09:30:00,37.69,37.79,37.51,37.58,90570.0,29.6913,29.7701,29.5495,29.6047,90570.0
2015-09-16 10:00:00,37.59,37.79,37.55,37.69,71014.0,29.6125,29.7701,29.581,29.6913,71014.0
2015-09-16 10:30:00,37.68,37.77,37.63,37.74,65570.0,29.6834,29.7543,29.644,29.7307,65570.0
2015-09-16 11:00:00,37.76,37.93,37.72,37.88,68292.0,29.7465,29.8804,29.7149,29.841,68292.0
2015-09-16 11:30:00,37.88,37.96,37.81,37.94,26210.0,29.841,29.904,29.7858,29.8883,26210.0
2015-09-16 12:00:00,37.96,37.97,37.85,37.94,20324.0,29.904,29.9119,29.8174,29.8883,20324.0
2015-09-16 12:30:00,37.94,38.1,37.91,38.09,38272.0,29.8883,30.0143,29.8646,30.0064,38272.0
2015-09-16 13:00:00,38.07,38.12,38.01,38.06,27626.0,29.9907,30.0301,29.9434,29.9828,27626.0
2015-09-16 13:30:00,38.07,38.27,38.07,38.27,53546.0,29.9907,30.1482,29.9907,30.1482,53546.0
2015-09-16 14:00:00,38.27,38.27,38.17,38.2,51422.0,30.1482,30.1482,30.0694,30.0931,51422.0
2015-09-16 14:30:00,38.19,38.23,38.12,38.22,51574.0,30.0852,30.1167,30.0301,30.1088,51574.0
2015-09-16 15:00:00,38.21,38.26,38.15,38.24,79718.0,30.101,30.1403,30.0537,30.1246,79718.0
2015-09-16 15:30:00,38.24,38.31,38.2,38.24,219896.0,30.1246,30.1797,30.0931,30.1246,219896.0
2015-09-17 09:30:00,38.27,38.67,38.14,38.51,76932.0,30.1482,30.4633,30.0458,30.3373,76932.0
2015-09-17 10:00:00,38.5,38.7,38.5,38.52,138858.0,30.3294,30.487,30.3294,30.3452,138858.0
2015-09-17 10:30:00,38.51,38.67,38.5,38.65,67646.0,30.3373,30.4633,30.3294,30.4476,67646.0
2015-09-17 11:00:00,38.63,38.85,38.6,38.85,137362.0,30.4318,30.6051,30.4082,30.6051,137362.0
2015-09-17 11:30:00,38.85,38.88,38.68,38.68,51918.0,30.6051,30.6288,30.4712,30.4712,51918.0
2015-09-17 12:00:00,38.68,38.72,38.59,38.71,42562.0,30.4712,30.5027,30.4003,30.4948,42562.0
2015-09-17 12:30:00,38.7,38.77,38.65,38.73,70746.0,30.487,30.5421,30.4476,30.5106,70746.0
2015-09-17 13:00:00,38.76,38.82,38.7,38.76,39836.0,30.5342,30.5815,30.487,30.5342,39836.0
2015-09-17 13:30:00,38.74,38.81,38.62,38.69,37690.0,30.5185,30.5736,30.4239,30.4791,37690.0
2015-09-17 14:00:00,38.69,39.0,38.53,38.87,183930.0,30.4791,30.7233,30.353,30.6209,183930.0
2015-09-17 14:30:00,38.87,39.32,38.85,39.15,211136.0,30.6209,30.9754,30.6051,30.8415,211136.0
2015-09-17 15:00:00,39.15,39.22,38.56,38.79,231942.0,30.8415,30.8966,30.3767,30.5579,231942.0
2015-09-17 15:30:00,38.76,38.84,38.65,38.74,327344.0,30.5342,30.5973,30.4476,30.5185,327344.0
2015-09-18 09:30:00,38.22,38.51,38.13,38.27,240170.0,30.1088,30.3373,30.0379,30.1482,240170.0
2015-09-18 10:00:00,38.31,38.45,38.19,38.35,90922.0,30.1797,30.29,30.0852,30.2112,90922.0
2015-09-18 10:30:00,38.3,38.34,38.18,38.31,58234.0,30.1719,30.2034,30.0773,30.1797,58234.0
2015-09-18 11:00:00,38.33,38.68,38.33,38.48,170024.0,30.1955,30.4712,30.1955,30.3137,170024.0
2015-09-18 11:30:00,38.44,38.67,38.44,38.6,43886.0,30.2821,30.4633,30.2821,30.4082,43886.0
2015-09-18 12:00:00,38.6,38.64,38.47,38.55,95416.0,30.4082,30.4397,30.3058,30.3688,95416.0
2015-09-18 12:30:00,38.54,38.62,38.49,38.58,70150.0,30.3609,30.4239,30.3215,30.3924,70150.0
2015-09-18 13:00:00,38.55,38.63,38.51,38.56,46798.0,30.3688,30.4318,30.3373,30.3767,46798.0
2015-09-18 13:30:00,38.56,38.56,38.44,38.48,59146.0,30.3767,30.3767,30.2821,30.3137,59146.0
2015-09-18 14:00:00,38.48,38.58,38.46,38.52,99366.0,30.3137,30.3924,30.2979,30.3452,99366.0
2015-09-18 14:30:00,38.51,38.6,38.47,38.59,151526.0,30.3373,30.4082,30.3058,30.4003,151526.0
2015-09-18 15:00:00,38.6,38.63,38.48,38.51,176400.0,30.4082,30.4318,30.3137,30.3373,176400.0
2015-09-18 15:30:00,38.51,38.52,38.26,38.38,839116.0,30.3373,30.3452,30.1403,30.2349,839116.0
2015-09-21 09:30:00,38.62,38.97,38.55,38.85,85802.0,30.4239,30.6997,30.3688,30.6051,85802.0
2015-09-21 10:00:00,38.88,38.95,38.82,38.82,57088.0,30.6288,30.6839,30.5815,30.5815,57088.0
2015-09-21 10:30:00,38.8,38.99,38.79,38.93,94290.0,30.5657,30.7154,30.5579,30.6682,94290.0
2015-09-21 11:00:00,38.94,38.94,38.82,38.84,72534.0,30.676,30.676,30.5815,30.5973,72534.0
2015-09-21 11:30:00,38.84,38.84,38.52,38.59,101786.0,30.5973,30.5973,30.3452,30.4003,101786.0
2015-09-21 12:00:00,38.59,38.59,38.42,38.57,31438.0,30.4003,30.4003,30.2664,30.3846,31438.0
2015-09-21 12:30:00,38.55,38.55,38.35,38.45,60284.0,30.3688,30.3688,30.2112,30.29,60284.0
2015-09-21 13:00:00,38.47,38.75,38.43,38.73,68384.0,30.3058,30.5264,30.2743,30.5106,68384.0
2015-09-21 13:30:00,38.74,38.75,38.57,38.58,49242.0,30.5185,30.5264,30.3846,30.3924,49242.0
2015-09-21 14:00:00,38.58,38.63,38.38,38.39,85664.0,30.3924,30.4318,30.2349,30.2428,85664.0
2015-09-21 14:30:00,38.38,38.49,38.38,38.47,277638.0,30.2349,30.3215,30.2349,30.3058,277638.0
2015-09-21 15:00:00,38.47,38.58,38.46,38.54,169800.0,30.3058,30.3924,30.2979,30.3609,169800.0
2015-09-21 15:30:00,38.55,38.56,38.48,38.5,410862.0,30.3688,30.3767,30.3137,30.3294,410862.0
2015-09-22 09:30:00,38.15,38.57,37.5,38.46,248272.0,30.0537,30.3846,29.5416,30.2979,248272.0
2015-09-22 10:00:00,38.49,38.63,38.45,38.6,242210.0,30.3215,30.4318,30.29,30.4082,242210.0
2015-09-22 10:30:00,38.58,38.58,38.45,38.49,225892.0,30.3924,30.3924,30.29,30.3215,225892.0
2015-09-22 11:00:00,38.49,38.55,38.45,38.48,165280.0,30.3215,30.3688,30.29,30.3137,165280.0
2015-09-22 11:30:00,38.48,38.53,38.46,38.5,109972.0,30.3137,30.353,30.2979,30.3294,109972.0
2015-09-22 12:00:00,38.5,38.65,38.49,38.65,118526.0,30.3294,30.4476,30.3215,30.4476,118526.0
2015-09-22 12:30:00,38.65,38.67,38.57,38.57,190392.0,30.4476,30.4633,30.3846,30.3846,190392.0
2015-09-22 13:00:00,38.57,38.66,38.52,38.53,121856.0,30.3846,30.4555,30.3452,30.353,121856.0
2015-09-22 13:30:00,38.53,38.73,38.53,38.72,145076.0,30.353,30.5106,30.353,30.5027,145076.0
2015-09-22 14:00:00,38.71,38.78,38.7,38.77,166252.0,30.4948,30.55,30.487,30.5421,166252.0
2015-09-22 14:30:00,38.77,38.9,38.77,38.89,185118.0,30.5421,30.6445,30.5421,30.6366,185118.0
2015-09-22 15:00:00,38.9,38.99,38.88,38.98,375716.0,30.6445,30.7154,30.6288,30.7075,375716.0
2015-09-22 15:30:00,38.99,39.1,38.98,39.05,743368.0,30.7154,30.8021,30.7075,30.7627,743368.0
2015-09-23 09:30:00,39.13,39.35,39.1,39.34,113412.0,30.8257,30.999,30.8021,30.9911,113412.0
2015-09-23 10:00:00,39.34,39.45,39.24,39.38,83672.0,30.9911,31.0778,30.9124,31.0227,83672.0
2015-09-23 10:30:00,39.37,39.6,39.34,39.6,209178.0,31.0148,31.196,30.9911,31.196,209178.0
2015-09-23 11:00:00,39.57,39.58,39.41,39.52,119326.0,31.1723,31.1802,31.0463,31.1329,119326.0
2015-09-23 11:30:00,39.52,39.6,39.43,39.49,111238.0,31.1329,31.196,31.062,31.1093,111238.0
2015-09-23 12:00:00,39.49,39.52,39.44,39.47,87900.0,31.1093,31.1329,31.0699,31.0936,87900.0
2015-09-23 12:30:00,39.47,39.54,39.46,39.52,88248.0,31.0936,31.1487,31.0857,31.1329,88248.0
2015-09-23 13:00:00,39.52,39.54,39.43,39.45,173660.0,31.1329,31.1487,31.062,31.0778,173660.0
2015-09-23 13:30:00,39.45,39.59,39.45,39.53,67330.0,31.0778,31.1881,31.0778,31.1408,67330.0
2015-09-23 14:00:00,39.54,39.67,39.54,39.57,68950.0,31.1487,31.2511,31.1487,31.1723,68950.0
2015-09-23 14:30:00,39.57,39.62,39.47,39.57,122048.0,31.1723,31.2117,31.0936,31.1723,122048.0
2015-09-23 15:00:00,39.57,39.71,39.56,39.67,163388.0,31.1723,31.2826,31.1645,31.2511,163388.0
2015-09-23 15:30:00,39.67,39.76,39.6,39.63,444970.0,31.2511,31.322,31.196,31.2196,444970.0
2015-09-24 09:30:00,39.49,39.61,39.08,39.16,116512.0,31.1093,31.2038,30.7863,30.8493,116512.0
2015-09-24 10:00:00,39.16,39.36,39.12,39.12,139156.0,30.8493,31.0069,30.8178,30.8178,139156.0
2015-09-24 10:30:00,39.13,39.2,38.96,38.99,278118.0,30.8257,30.8809,30.6918,30.7154,278118.0
2015-09-24 11:00:00,38.99,39.02,38.82,39.01,228456.0,30.7154,30.7391,30.5815,30.7312,228456.0
2015-09-24 11:30:00,38.99,39.07,38.98,39.01,182060.0,30.7154,30.7784,30.7075,30.7312,182060.0
2015-09-24 12:00:00,38.99,39.03,38.86,38.97,92592.0,30.7154,30.7469,30.613,30.6997,92592.0
2015-09-24 12:30:00,38.97,39.05,38.9,38.9,183876.0,30.6997,30.7627,30.6445,30.6445,183876.0
2015-09-24 13:00:00,38.9,38.93,38.8,38.85,104784.0,30.6445,30.6682,30.5657,30.6051,104784.0
2015-09-24 13:30:00,38.85,38.85,38.74,38.78,66662.0,30.6051,30.6051,30.5185,30.55,66662.0
2015-09-24 14:00:00,38.78,38.85,38.74,38.83,78736.0,30.55,30.6051,30.5185,30.5894,78736.0
2015-09-24 14:30:00,38.82,39.12,38.82,39.05,111656.0,30.5815,30.8178,30.5815,30.7627,111656.0
2015-09-24 15:00:00,39.06,39.28,39.0,39.24,226832.0,30.7706,30.9439,30.7233,30.9124,226832.0
2015-09-24 15:30:00,39.24,39.27,39.08,39.12,319844.0,30.9124,30.936,30.7863,30.8178,319844.0
2015-09-25 09:30:00,39.35,39.6,38.83,39.38,166734.0,30.999,31.196,30.5894,31.0227,166734.0
2015-09-25 10:00:00,39.34,39.38,39.15,39.15,118988.0,30.9911,31.0227,30.8415,30.8415,118988.0
2015-09-25 10:30:00,39.13,39.51,39.12,39.47,74030.0,30.8257,31.1251,30.8178,31.0936,74030.0
2015-09-25 11:00:00,39.49,39.49,39.34,39.37,53244.0,31.1093,31.1093,30.9911,31.0148,53244.0
2015-09-25 11:30:00,39.37,39.57,39.32,39.48,152396.0,31.0148,31.1723,30.9754,31.1014,152396.0
2015-09-25 12:00:00,39.47,39.48,39.3,39.3,23762.0,31.0936,31.1014,30.9596,30.9596,23762.0
2015-09-25 12:30:00,39.29,39.33,39.22,39.3,61100.0,30.9518,30.9833,30.8966,30.9596,61100.0
2015-09-25 13:00:00,39.3,39.34,39.19,39.24,81000.0,30.9596,30.9911,30.873,30.9124,81000.0
2015-09-25 13:30:00,39.24,39.34,39.23,39.34,39924.0,30.9124,30.9911,30.9045,30.9911,39924.0
2015-09-25 14:00:00,39.35,39.37,39.02,39.04,80724.0,30.999,31.0148,30.7391,30.7548,80724.0
2015-09-25 14:30:00,39.02,39.11,38.87,38.97,138862.0,30.7391,30.81,30.6209,30.6997,138862.0
2015-09-25 15:00:00,38.98,38.98,38.69,38.88,91602.0,30.7075,30.7075,30.4791,30.6288,91602.0
2015-09-25 15:30:00,38.88,39.05,38.85,38.97,182784.0,30.6288,30.7627,30.6051,30.6997,182784.0
2015-09-28 09:30:00,38.78,38.95,38.59,38.59,43584.0,30.55,30.6839,30.4003,30.4003,43584.0
2015-09-28 10:00:00,38.56,38.57,37.96,38.01,143132.0,30.3767,30.3846,29.904,29.9434,143132.0
2015-09-28 10:30:00,37.98,38.02,37.76,37.82,123390.0,29.9198,29.9513,29.7465,29.7937,123390.0
2015-09-28 11:00:00,37.85,37.98,37.66,37.74,80950.0,29.8174,29.9198,29.6677,29.7307,80950.0
2015-09-28 11:30:00,37.74,37.88,37.7,37.85,51200.0,29.7307,29.841,29.6992,29.8174,51200.0
2015-09-28 12:00:00,37.83,37.85,37.67,37.8,102104.0,29.8016,29.8174,29.6756,29.778,102104.0
2015-09-28 12:30:00,37.79,37.8,37.68,37.71,89856.0,29.7701,29.778,29.6834,29.7071,89856.0
2015-09-28 13:00:00,37.71,37.92,37.71,37.85,45278.0,29.7071,29.8725,29.7071,29.8174,45278.0
2015-09-28 13:30:00,37.84,37.94,37.74,37.76,55846.0,29.8095,29.8883,29.7307,29.7465,55846.0
2015-09-28 14:00:00,37.76,37.96,37.73,37.96,152962.0,29.7465,29.904,29.7228,29.904,152962.0
2015-09-28 14:30:00,37.95,37.98,37.84,37.94,83130.0,29.8961,29.9198,29.8095,29.8883,83130.0
2015-09-28 15:00:00,37.92,38.02,37.83,37.9,93830.0,29.8725,29.9513,29.8016,29.8567,93830.0
2015-09-28 15:30:00,37.9,38.06,37.9,37.98,279372.0,29.8567,29.9828,29.8567,29.9198,279372.0
2015-09-29 09:30:00,38.02,38.12,37.72,38.1,151656.0,29.9513,30.0301,29.7149,30.0143,151656.0
2015-09-29 10:00:00,38.12,38.23,37.92,38.22,91680.0,30.0301,30.1167,29.8725,30.1088,91680.0
2015-09-29 10:30:00,38.19,38.32,37.9,38.05,70418.0,30.0852,30.1876,29.8567,29.9749,70418.0
2015-09-29 11:00:00,38.05,38.1,37.79,37.99,63322.0,29.9749,30.0143,29.7701,29.9276,63322.0
2015-09-29 11:30:00,37.98,38.05,37.84,37.96,67742.0,29.9198,29.9749,29.8095,29.904,67742.0
2015-09-29 12:00:00,37.95,38.02,37.85,37.97,50670.0,29.8961,29.9513,29.8174,29.9119,50670.0
2015-09-29 12:30:00,37.99,38.02,37.74,37.82,119584.0,29.9276,29.9513,29.7307,29.7937,119584.0
2015-09-29 13:00:00,37.8,37.99,37.79,37.97,65288.0,29.778,29.9276,29.7701,29.9119,65288.0
2015-09-29 13:30:00,37.96,37.98,37.81,37.85,78380.0,29.904,29.9198,29.7858,29.8174,78380.0
2015-09-29 14:00:00,37.85,37.85,37.64,37.77,87584.0,29.8174,29.8174,29.6519,29.7543,87584.0
2015-09-29 14:30:00,37.74,37.86,37.7,37.77,124640.0,29.7307,29.8252,29.6992,29.7543,124640.0
2015-09-29 15:00:00,37.77,37.81,37.69,37.71,121420.0,29.7543,29.7858,29.6913,29.7071,121420.0
2015-09-29 15:30:00,37.72,37.92,37.67,37.87,196694.0,29.7149,29.8725,29.6756,29.8331,196694.0
2015-09-30 09:30:00,38.27,38.45,38.05,38.05,58988.0,30.1482,30.29,29.9749,29.9749,58988.0
2015-09-30 10:00:00,38.08,38.27,38.03,38.23,42640.0,29.9985,30.1482,29.9592,30.1167,42640.0
2015-09-30 10:30:00,38.22,38.28,38.13,38.13,111678.0,30.1088,30.1561,30.0379,30.0379,111678.0
2015-09-30 11:00:00,38.16,38.4,38.13,38.4,43932.0,30.0616,30.2506,30.0379,30.2506,43932.0
2015-09-30 11:30:00,38.4,38.4,38.18,38.27,51318.0,30.2506,30.2506,30.0773,30.1482,51318.0
2015-09-30 12:00:00,38.27,38.31,38.15,38.2,60094.0,30.1482,30.1797,30.0537,30.0931,60094.0
2015-09-30 12:30:00,38.22,38.32,38.1,38.2,26890.0,30.1088,30.1876,30.0143,30.0931,26890.0
2015-09-30 13:00:00,38.21,38.3,38.15,38.28,29586.0,30.101,30.1719,30.0537,30.1561,29586.0
2015-09-30 13:30:00,38.3,38.32,38.17,38.24,35508.0,30.1719,30.1876,30.0694,30.1246,35508.0
2015-09-30 14:00:00,38.25,38.37,38.14,38.36,141778.0,30.1325,30.227,30.0458,30.2191,141778.0
2015-09-30 14:30:00,38.37,38.37,38.18,38.2,54392.0,30.227,30.227,30.0773,30.0931,54392.0
2015-09-30 15:00:00,38.2,38.24,38.1,38.24,116420.0,30.0931,30.1246,30.0143,30.1246,116420.0
2015-09-30 15:30:00,38.23,38.27,38.15,38.18,478330.0,30.1167,30.1482,30.0537,30.0773,478330.0
2015-10-01 09:30:00,38.17,38.31,37.82,37.92,137032.0,30.0694,30.1797,29.7937,29.8725,137032.0
2015-10-01 10:00:00,37.95,38.3,37.88,38.23,66466.0,29.8961,30.1719,29.841,30.1167,66466.0
2015-10-01 10:30:00,38.23,38.24,38.02,38.03,58100.0,30.1167,30.1246,29.9513,29.9592,58100.0
2015-10-01 11:00:00,38.02,38.15,38.0,38.03,78872.0,29.9513,30.0537,29.9355,29.9592,78872.0
2015-10-01 11:30:00,38.06,38.07,37.8,37.81,99758.0,29.9828,29.9907,29.778,29.7858,99758.0
2015-10-01 12:00:00,37.8,38.04,37.73,38.04,84730.0,29.778,29.967,29.7228,29.967,84730.0
2015-10-01 12:30:00,38.04,38.08,37.93,37.97,35084.0,29.967,29.9985,29.8804,29.9119,35084.0
2015-10-01 13:00:00,37.96,38.01,37.88,37.92,48888.0,29.904,29.9434,29.841,29.8725,48888.0
2015-10-01 13:30:00,37.92,38.02,37.9,38.02,47202.0,29.8725,29.9513,29.8567,29.9513,47202.0
2015-10-01 14:00:00,38.01,38.13,37.94,38.09,53030.0,29.9434,30.0379,29.8883,30.0064,53030.0
2015-10-01 14:30:00,38.07,38.09,37.94,38.09,49046.0,29.9907,30.0064,29.8883,30.0064,49046.0
2015-10-01 15:00:00,38.1,38.12,37.98,38.02,91020.0,30.0143,30.0301,29.9198,29.9513,91020.0
2015-10-01 15:30:00,38.02,38.25,37.97,38.17,238072.0,29.9513,30.1325,29.9119,30.0694,238072.0
2015-10-02 09:30:00,37.74,37.88,37.54,37.6,99126.0,29.7307,29.841,29.5731,29.6204,99126.0
2015-10-02 10:00:00,37.58,37.81,37.4,37.65,94318.0,29.6047,29.7858,29.4629,29.6598,94318.0
2015-10-02 10:30:00,37.63,37.86,37.59,37.86,52824.0,29.644,29.8252,29.6125,29.8252,52824.0
2015-10-02 11:00:00,37.86,37.86,37.61,37.77,57552.0,29.8252,29.8252,29.6283,29.7543,57552.0
2015-10-02 11:30:00,37.79,37.99,37.79,37.96,47824.0,29.7701,29.9276,29.7701,29.904,47824.0
2015-10-02 12:00:00,37.96,38.09,37.94,38.01,35474.0,29.904,30.0064,29.8883,29.9434,35474.0
2015-10-02 12:30:00,38.01,38.14,38.0,38.05,27986.0,29.9434,30.0458,29.9355,29.9749,27986.0
2015-10-02 13:00:00,38.06,38.22,38.03,38.04,54772.0,29.9828,30.1088,29.9592,29.967,54772.0
2015-10-02 13:30:00,38.04,38.11,37.99,38.06,52358.0,29.967,30.0222,29.9276,29.9828,52358.0
2015-10-02 14:00:00,38.06,38.16,37.97,38.11,91644.0,29.9828,30.0616,29.9119,30.0222,91644.0
2015-10-02 14:30:00,38.12,38.18,38.07,38.11,82260.0,30.0301,30.0773,29.9907,30.0222,82260.0
2015-10-02 15:00:00,38.1,38.34,38.07,38.34,125622.0,30.0143,30.2034,29.9907,30.2034,125622.0
2015-10-02 15:30:00,38.34,38.49,38.3,38.48,227734.0,30.2034,30.3215,30.1719,30.3137,227734.0
2015-10-05 09:30:00,38.63,39.04,38.63,39.02,217266.0,30.4318,30.7548,30.4318,30.7391,217266.0
2015-10-05 10:00:00,39.02,39.28,38.93,39.17,203760.0,30.7391,30.9439,30.6682,30.8572,203760.0
2015-10-05 10:30:00,39.17,39.17,38.86,39.06,208352.0,30.8572,30.8572,30.613,30.7706,208352.0
2015-10-05 11:00:00,39.02,39.21,39.01,39.15,56326.0,30.7391,30.8887,30.7312,30.8415,56326.0
2015-10-05 11:30:00,39.15,39.24,39.07,39.21,54364.0,30.8415,30.9124,30.7784,30.8887,54364.0
2015-10-05 12:00:00,39.22,39.42,39.21,39.32,61696.0,30.8966,31.0542,30.8887,30.9754,61696.0
2015-10-05 12:30:00,39.32,39.35,39.23,39.28,96006.0,30.9754,30.999,30.9045,30.9439,96006.0
2015-10-05 13:00:00,39.27,39.35,39.24,39.27,31374.0,30.936,30.999,30.9124,30.936,31374.0
2015-10-05 13:30:00,39.26,39.26,39.17,39.24,55834.0,30.9281,30.9281,30.8572,30.9124,55834.0
2015-10-05 14:00:00,39.25,39.34,39.2,39.34,74364.0,30.9202,30.9911,30.8809,30.9911,74364.0
2015-10-05 14:30:00,39.35,39.55,39.31,39.44,101558.0,30.999,31.1566,30.9675,31.0699,101558.0
2015-10-05 15:00:00,39.45,39.49,39.35,39.4,111662.0,31.0778,31.1093,30.999,31.0384,111662.0
2015-10-05 15:30:00,39.4,39.48,39.37,39.4,233730.0,31.0384,31.1014,31.0148,31.0384,233730.0
2015-10-06 09:30:00,39.47,39.74,39.37,39.72,98814.0,31.0936,31.3063,31.0148,31.2905,98814.0
2015-10-06 10:00:00,39.72,39.77,39.31,39.33,34300.0,31.2905,31.3299,30.9675,30.9833,34300.0
2015-10-06 10:30:00,39.32,39.34,39.14,39.16,48736.0,30.9754,30.9911,30.8336,30.8493,48736.0
2015-10-06 11:00:00,39.22,39.27,39.13,39.17,128690.0,30.8966,30.936,30.8257,30.8572,128690.0
2015-10-06 11:30:00,39.14,39.14,38.91,38.91,84512.0,30.8336,30.8336,30.6524,30.6524,84512.0
2015-10-06 12:00:00,38.94,39.05,38.85,38.9,48334.0,30.676,30.7627,30.6051,30.6445,48334.0
2015-10-06 12:30:00,38.9,38.99,38.88,38.97,41912.0,30.6445,30.7154,30.6288,30.6997,41912.0
2015-10-06 13:00:00,38.98,39.24,38.95,39.21,43574.0,30.7075,30.9124,30.6839,30.8887,43574.0
2015-10-06 13:30:00,39.19,39.22,39.04,39.15,38542.0,30.873,30.8966,30.7548,30.8415,38542.0
2015-10-06 14:00:00,39.13,39.27,39.13,39.25,60188.0,30.8257,30.936,30.8257,30.9202,60188.0
2015-10-06 14:30:00,39.26,39.27,39.13,39.15,50734.0,30.9281,30.936,30.8257,30.8415,50734.0
2015-10-06 15:00:00,39.13,39.17,39.02,39.08,83944.0,30.8257,30.8572,30.7391,30.7863,83944.0
2015-10-06 15:30:00,39.09,39.2,39.06,39.18,193408.0,30.7942,30.8809,30.7706,30.8651,193408.0
2015-10-07 09:30:00,39.38,39.49,38.99,39.14,94486.0,31.0227,31.1093,30.7154,30.8336,94486.0
2015-10-07 10:00:00,39.16,39.29,39.16,39.23,35718.0,30.8493,30.9518,30.8493,30.9045,35718.0
2015-10-07 10:30:00,39.19,39.19,39.01,39.09,23270.0,30.873,30.873,30.7312,30.7942,23270.0
2015-10-07 11:00:00,39.07,39.24,39.02,39.2,55306.0,30.7784,30.9124,30.7391,30.8809,55306.0
2015-10-07 11:30:00,39.18,39.3,39.18,39.22,28016.0,30.8651,30.9596,30.8651,30.8966,28016.0
2015-10-07 12:00:00,39.23,39.24,39.1,39.11,22874.0,30.9045,30.9124,30.8021,30.81,22874.0
2015-10-07 12:30:00,39.1,39.18,39.05,39.16,21516.0,30.8021,30.8651,30.7627,30.8493,21516.0
2015-10-07 13:00:00,39.17,39.29,39.15,39.26,25118.0,30.8572,30.9518,30.8415,30.9281,25118.0
2015-10-07 13:30:00,39.27,39.44,39.27,39.29,41672.0,30.936,31.0699,30.936,30.9518,41672.0
2015-10-07 14:00:00,39.29,39.41,39.25,39.3,47602.0,30.9518,31.0463,30.9202,30.9596,47602.0
2015-10-07 14:30:00,39.32,39.4,39.23,39.27,66070.0,30.9754,31.0384,30.9045,30.936,66070.0
2015-10-07 15:00:00,39.26,39.33,39.19,39.22,86530.0,30.9281,30.9833,30.873,30.8966,86530.0
2015-10-07 15:30:00,39.24,39.35,39.19,39.35,176836.0,30.9124,30.999,30.873,30.999,176836.0
2015-10-08 09:30:00,39.01,39.54,38.99,39.41,83066.0,30.7312,31.1487,30.7154,31.0463,83066.0
2015-10-08 10:00:00,39.38,39.43,39.11,39.15,77938.0,31.0227,31.062,30.81,30.8415,77938.0
2015-10-08 10:30:00,39.13,39.46,39.09,39.38,120392.0,30.8257,31.0857,30.7942,31.0227,120392.0
2015-10-08 11:00:00,39.41,39.42,39.24,39.32,227712.0,31.0463,31.0542,30.9124,30.9754,227712.0
2015-10-08 11:30:00,39.32,39.36,39.31,39.33,30304.0,30.9754,31.0069,30.9675,30.9833,30304.0
2015-10-08 12:00:00,39.32,39.57,39.31,39.4,258486.0,30.9754,31.1723,30.9675,31.0384,258486.0
2015-10-08 12:30:00,39.41,39.55,39.18,39.21,43002.0,31.0463,31.1566,30.8651,30.8887,43002.0
2015-10-08 13:00:00,39.22,39.23,39.14,39.17,29862.0,30.8966,30.9045,30.8336,30.8572,29862.0
2015-10-08 13:30:00,39.17,39.23,39.13,39.18,26998.0,30.8572,30.9045,30.8257,30.8651,26998.0
2015-10-08 14:00:00,39.21,39.38,39.21,39.35,53534.0,30.8887,31.0227,30.8887,30.999,53534.0
2015-10-08 14:30:00,39.35,39.47,39.34,39.46,48898.0,30.999,31.0936,30.9911,31.0857,48898.0
2015-10-08 15:00:00,39.42,39.46,39.31,39.35,81234.0,31.0542,31.0857,30.9675,30.999,81234.0
2015-10-08 15:30:00,39.38,39.38,39.23,39.25,227562.0,31.0227,31.0227,30.9045,30.9202,227562.0
2015-10-09 09:30:00,39.2,39.24,38.98,39.06,86358.0,30.8809,30.9124,30.7075,30.7706,86358.0
2015-10-09 10:00:00,39.03,39.04,38.8,38.85,89624.0,30.7469,30.7548,30.5657,30.6051,89624.0
2015-10-09 10:30:00,38.84,39.07,38.82,39.04,83386.0,30.5973,30.7784,30.5815,30.7548,83386.0
2015-10-09 11:00:00,39.05,39.16,38.95,39.13,39608.0,30.7627,30.8493,30.6839,30.8257,39608.0
2015-10-09 11:30:00,39.13,39.15,38.9,38.98,51602.0,30.8257,30.8415,30.6445,30.7075,51602.0
2015-10-09 12:00:00,38.98,39.01,38.86,38.99,39254.0,30.7075,30.7312,30.613,30.7154,39254.0
2015-10-09 12:30:00,38.99,38.99,38.91,38.91,18286.0,30.7154,30.7154,30.6524,30.6524,18286.0
2015-10-09 13:00:00,38.92,38.98,38.88,38.93,36128.0,30.6603,30.7075,30.6288,30.6682,36128.0
2015-10-09 13:30:00,38.93,39.04,38.93,39.02,40702.0,30.6682,30.7548,30.6682,30.7391,40702.0
2015-10-09 14:00:00,39.0,39.12,38.99,39.06,43752.0,30.7233,30.8178,30.7154,30.7706,43752.0
2015-10-09 14:30:00,39.06,39.11,39.02,39.08,50796.0,30.7706,30.81,30.7391,30.7863,50796.0
2015-10-09 15:00:00,39.06,39.09,39.01,39.07,74216.0,30.7706,30.7942,30.7312,30.7784,74216.0
2015-10-09 15:30:00,39.07,39.15,39.06,39.1,127838.0,30.7784,30.8415,30.7706,30.8021,127838.0
2015-10-12 09:30:00,39.07,39.23,38.35,38.46,182790.0,30.7784,30.9045,30.2112,30.2979,182790.0
2015-10-12 10:00:00,38.45,38.77,38.44,38.66,76060.0,30.29,30.5421,30.2821,30.4555,76060.0
2015-10-12 10:30:00,38.65,38.7,38.58,38.59,37380.0,30.4476,30.487,30.3924,30.4003,37380.0
2015-10-12 11:00:00,38.61,38.7,38.59,38.62,49544.0,30.4161,30.487,30.4003,30.4239,49544.0
2015-10-12 11:30:00,38.63,38.76,38.62,38.67,39196.0,30.4318,30.5342,30.4239,30.4633,39196.0
2015-10-12 12:00:00,38.65,38.68,38.52,38.59,56942.0,30.4476,30.4712,30.3452,30.4003,56942.0
2015-10-12 12:30:00,38.59,38.68,38.56,38.66,42256.0,30.4003,30.4712,30.3767,30.4555,42256.0
2015-10-12 13:00:00,38.64,38.65,38.55,38.6,97276.0,30.4397,30.4476,30.3688,30.4082,97276.0
2015-10-12 13:30:00,38.6,38.71,38.57,38.57,47642.0,30.4082,30.4948,30.3846,30.3846,47642.0
2015-10-12 14:00:00,38.6,38.63,38.54,38.57,34744.0,30.4082,30.4318,30.3609,30.3846,34744.0
2015-10-12 14:30:00,38.58,38.63,38.57,38.6,40966.0,30.3924,30.4318,30.3846,30.4082,40966.0
2015-10-12 15:00:00,38.62,38.67,38.57,38.6,68278.0,30.4239,30.4633,30.3846,30.4082,68278.0
2015-10-12 15:30:00,38.6,38.63,38.5,38.51,569504.0,30.4082,30.4318,30.3294,30.3373,569504.0
2015-10-13 09:30:00,38.44,38.56,38.18,38.33,341778.0,30.2821,30.3767,30.0773,30.1955,341778.0
2015-10-13 10:00:00,38.35,38.73,38.32,38.68,173218.0,30.2112,30.5106,30.1876,30.4712,173218.0
2015-10-13 10:30:00,38.7,38.75,38.62,38.62,91086.0,30.487,30.5264,30.4239,30.4239,91086.0
2015-10-13 11:00:00,38.62,38.73,38.37,38.45,159878.0,30.4239,30.5106,30.227,30.29,159878.0
2015-10-13 11:30:00,38.47,38.51,38.35,38.47,45584.0,30.3058,30.3373,30.2112,30.3058,45584.0
2015-10-13 12:00:00,38.45,38.48,38.31,38.32,110572.0,30.29,30.3137,30.1797,30.1876,110572.0
2015-10-13 12:30:00,38.32,38.38,38.05,38.06,56552.0,30.1876,30.2349,29.9749,29.9828,56552.0
2015-10-13 13:00:00,38.07,38.31,38.04,38.15,117604.0,29.9907,30.1797,29.967,30.0537,117604.0
2015-10-13 13:30:00,38.13,38.13,37.77,37.78,190928.0,30.0379,30.0379,29.7543,29.7622,190928.0
2015-10-13 14:00:00,37.77,37.88,37.68,37.83,129064.0,29.7543,29.841,29.6834,29.8016,129064.0
2015-10-13 14:30:00,37.83,38.06,37.79,38.06,51310.0,29.8016,29.9828,29.7701,29.9828,51310.0
2015-10-13 15:00:00,38.07,38.07,37.93,37.95,145978.0,29.9907,29.9907,29.8804,29.8961,145978.0
2015-10-13 15:30:00,37.95,37.97,37.77,37.81,533026.0,29.8961,29.9119,29.7543,29.7858,533026.0
2015-10-14 09:30:00,37.85,37.93,37.6,37.69,145394.0,29.8174,29.8804,29.6204,29.6913,145394.0
2015-10-14 10:00:00,37.69,37.69,37.3,37.49,190452.0,29.6913,29.6913,29.3841,29.5338,190452.0
2015-10-14 10:30:00,37.46,37.49,36.81,37.02,323520.0,29.5101,29.5338,28.9981,29.1635,323520.0
2015-10-14 11:00:00,37.01,37.05,36.91,37.02,127702.0,29.1556,29.1871,29.0768,29.1635,127702.0
2015-10-14 11:30:00,37.0,37.17,36.94,37.17,188110.0,29.1477,29.2817,29.1005,29.2817,188110.0
2015-10-14 12:00:00,37.17,37.3,37.1,37.2,140216.0,29.2817,29.3841,29.2265,29.3053,140216.0
2015-10-14 12:30:00,37.24,37.48,37.15,37.44,154108.0,29.3368,29.5259,29.2659,29.4944,154108.0
2015-10-14 13:00:00,37.44,37.51,37.4,37.47,35944.0,29.4944,29.5495,29.4629,29.518,35944.0
2015-10-14 13:30:00,37.47,37.62,37.42,37.62,48484.0,29.518,29.6362,29.4786,29.6362,48484.0
2015-10-14 14:00:00,37.64,37.65,37.49,37.57,94106.0,29.6519,29.6598,29.5338,29.5968,94106.0
2015-10-14 14:30:00,37.56,37.59,37.46,37.47,148844.0,29.5889,29.6125,29.5101,29.518,148844.0
2015-10-14 15:00:00,37.47,37.55,37.38,37.42,128980.0,29.518,29.581,29.4471,29.4786,128980.0
2015-10-14 15:30:00,37.43,37.49,37.32,37.38,276542.0,29.4865,29.5338,29.3998,29.4471,276542.0
2015-10-15 09:30:00,37.52,37.52,37.07,37.19,163112.0,29.5574,29.5574,29.2029,29.2974,163112.0
2015-10-15 10:00:00,37.2,37.22,37.0,37.01,109146.0,29.3053,29.3211,29.1477,29.1556,109146.0
2015-10-15 10:30:00,37.02,37.29,36.99,37.21,89144.0,29.1635,29.3762,29.1399,29.3132,89144.0
2015-10-15 11:00:00,37.17,37.29,37.16,37.27,99916.0,29.2817,29.3762,29.2738,29.3604,99916.0
2015-10-15 11:30:00,37.26,37.27,37.08,37.11,116482.0,29.3526,29.3604,29.2108,29.2344,116482.0
2015-10-15 12:00:00,37.1,37.24,37.1,37.13,117920.0,29.2265,29.3368,29.2265,29.2502,117920.0
2015-10-15 12:30:00,37.13,37.23,37.11,37.18,131720.0,29.2502,29.3289,29.2344,29.2895,131720.0
2015-10-15 13:00:00,37.18,37.21,37.11,37.18,110574.0,29.2895,29.3132,29.2344,29.2895,110574.0
2015-10-15 13:30:00,37.15,37.25,37.13,37.23,65988.0,29.2659,29.3447,29.2502,29.3289,65988.0
2015-10-15 14:00:00,37.23,37.33,37.18,37.33,130908.0,29.3289,29.4077,29.2895,29.4077,130908.0
2015-10-15 14:30:00,37.34,37.56,37.34,37.49,128954.0,29.4156,29.5889,29.4156,29.5338,128954.0
2015-10-15 15:00:00,37.49,37.72,37.47,37.66,222486.0,29.5338,29.7149,29.518,29.6677,222486.0
2015-10-15 15:30:00,37.65,37.76,37.65,37.71,420578.0,29.6598,29.7465,29.6598,29.7071,420578.0
2015-10-16 09:30:00,37.92,38.02,37.65,37.7,83012.0,29.8725,29.9513,29.6598,29.6992,83012.0
2015-10-16 10:00:00,37.71,37.84,37.66,37.7,93032.0,29.7071,29.8095,29.6677,29.6992,93032.0
2015-10-16 10:30:00,37.68,37.74,37.54,37.68,95774.0,29.6834,29.7307,29.5731,29.6834,95774.0
2015-10-16 11:00:00,37.65,37.9,37.62,37.71,79194.0,29.6598,29.8567,29.6362,29.7071,79194.0
2015-10-16 11:30:00,37.71,37.82,37.71,37.8,43210.0,29.7071,29.7937,29.7071,29.778,43210.0
2015-10-16 12:00:00,37.8,37.93,37.72,37.93,73452.0,29.778,29.8804,29.7149,29.8804,73452.0
2015-10-16 12:30:00,37.92,38.01,37.89,37.97,50234.0,29.8725,29.9434,29.8489,29.9119,50234.0
2015-10-16 13:00:00,37.97,38.05,37.86,37.87,109210.0,29.9119,29.9749,29.8252,29.8331,109210.0
2015-10-16 13:30:00,37.87,37.92,37.8,37.82,58302.0,29.8331,29.8725,29.778,29.7937,58302.0
2015-10-16 14:00:00,37.82,37.85,37.76,37.77,122148.0,29.7937,29.8174,29.7465,29.7543,122148.0
2015-10-16 14:30:00,37.77,38.01,37.77,37.99,165712.0,29.7543,29.9434,29.7543,29.9276,165712.0
2015-10-16 15:00:00,37.99,38.12,37.97,38.1,240814.0,29.9276,30.0301,29.9119,30.0143,240814.0
2015-10-16 15:30:00,38.1,38.21,38.09,38.18,390478.0,30.0143,30.101,30.0064,30.0773,390478.0
2015-10-19 09:30:00,38.19,38.72,38.09,38.59,105300.0,30.0852,30.5027,30.0064,30.4003,105300.0
2015-10-19 10:00:00,38.59,38.91,38.57,38.6,237784.0,30.4003,30.6524,30.3846,30.4082,237784.0
2015-10-19 10:30:00,38.6,38.63,38.5,38.6,91072.0,30.4082,30.4318,30.3294,30.4082,91072.0
2015-10-19 11:00:00,38.59,38.6,38.45,38.46,65248.0,30.4003,30.4082,30.29,30.2979,65248.0
2015-10-19 11:30:00,38.47,38.58,38.38,38.46,99924.0,30.3058,30.3924,30.2349,30.2979,99924.0
2015-10-19 12:00:00,38.46,38.5,38.12,38.13,96932.0,30.2979,30.3294,30.0301,30.0379,96932.0
2015-10-19 12:30:00,38.15,38.21,38.08,38.2,111240.0,30.0537,30.101,29.9985,30.0931,111240.0
2015-10-19 13:00:00,38.2,38.22,38.15,38.16,57776.0,30.0931,30.1088,30.0537,30.0616,57776.0
2015-10-19 13:30:00,38.15,38.17,38.09,38.15,49162.0,30.0537,30.0694,30.0064,30.0537,49162.0
2015-10-19 14:00:00,38.15,38.2,38.09,38.13,100500.0,30.0537,30.0931,30.0064,30.0379,100500.0
2015-10-19 14:30:00,38.13,38.18,38.09,38.13,86834.0,30.0379,30.0773,30.0064,30.0379,86834.0
2015-10-19 15:00:00,38.13,38.22,38.1,38.14,134198.0,30.0379,30.1088,30.0143,30.0458,134198.0
2015-10-19 15:30:00,38.15,38.19,38.1,38.18,392020.0,30.0537,30.0852,30.0143,30.0773,392020.0
2015-10-20 09:30:00,38.31,38.4,38.19,38.22,76836.0,30.1797,30.2506,30.0852,30.1088,76836.0
2015-10-20 10:00:00,38.23,38.27,38.18,38.27,42004.0,30.1167,30.1482,30.0773,30.1482,42004.0
2015-10-20 10:30:00,38.27,38.31,38.24,38.28,48352.0,30.1482,30.1797,30.1246,30.1561,48352.0
2015-10-20 11:00:00,38.27,38.27,38.09,38.1,40066.0,30.1482,30.1482,30.0064,30.0143,40066.0
2015-10-20 11:30:00,38.11,38.15,38.05,38.13,30254.0,30.0222,30.0537,29.9749,30.0379,30254.0
2015-10-20 12:00:00,38.14,38.15,38.07,38.12,27236.0,30.0458,30.0537,29.9907,30.0301,27236.0
2015-10-20 12:30:00,38.1,38.1,37.94,37.99,44560.0,30.0143,30.0143,29.8883,29.9276,44560.0
2015-10-20 13:00:00,37.99,38.13,37.94,38.07,20904.0,29.9276,30.0379,29.8883,29.9907,20904.0
2015-10-20 13:30:00,38.07,38.09,37.98,38.05,56242.0,29.9907,30.0064,29.9198,29.9749,56242.0
2015-10-20 14:00:00,38.06,38.14,38.01,38.13,34134.0,29.9828,30.0458,29.9434,30.0379,34134.0
2015-10-20 14:30:00,38.13,38.15,38.09,38.13,78216.0,30.0379,30.0537,30.0064,30.0379,78216.0
2015-10-20 15:00:00,38.15,38.17,38.07,38.13,137986.0,30.0537,30.0694,29.9907,30.0379,137986.0
2015-10-20 15:30:00,38.13,38.15,38.05,38.09,378488.0,30.0379,30.0537,29.9749,30.0064,378488.0
2015-10-21 09:30:00,38.33,38.34,37.88,37.99,129258.0,30.1955,30.2034,29.841,29.9276,129258.0
2015-10-21 10:00:00,37.96,37.97,37.73,37.82,63908.0,29.904,29.9119,29.7228,29.7937,63908.0
2015-10-21 10:30:00,37.74,38.0,37.74,37.87,74362.0,29.7307,29.9355,29.7307,29.8331,74362.0
2015-10-21 11:00:00,37.88,37.91,37.68,37.76,43414.0,29.841,29.8646,29.6834,29.7465,43414.0
2015-10-21 11:30:00,37.75,37.8,37.71,37.74,58366.0,29.7386,29.778,29.7071,29.7307,58366.0
2015-10-21 12:00:00,37.72,37.74,37.62,37.62,54408.0,29.7149,29.7307,29.6362,29.6362,54408.0
2015-10-21 12:30:00,37.62,37.71,37.48,37.48,76134.0,29.6362,29.7071,29.5259,29.5259,76134.0
2015-10-21 13:00:00,37.48,37.49,37.4,37.45,86652.0,29.5259,29.5338,29.4629,29.5022,86652.0
2015-10-21 13:30:00,37.45,37.49,37.33,37.34,180706.0,29.5022,29.5338,29.4077,29.4156,180706.0
2015-10-21 14:00:00,37.33,37.54,37.32,37.49,287972.0,29.4077,29.5731,29.3998,29.5338,287972.0
2015-10-21 14:30:00,37.51,37.6,37.49,37.5,90064.0,29.5495,29.6204,29.5338,29.5416,90064.0
2015-10-21 15:00:00,37.5,37.62,37.41,37.44,140390.0,29.5416,29.6362,29.4707,29.4944,140390.0
2015-10-21 15:30:00,37.43,37.48,37.35,37.4,491186.0,29.4865,29.5259,29.4235,29.4629,491186.0
2015-10-22 09:30:00,37.59,37.62,37.15,37.16,91798.0,29.6125,29.6362,29.2659,29.2738,91798.0
2015-10-22 10:00:00,37.15,37.26,37.12,37.14,107702.0,29.2659,29.3526,29.2423,29.258,107702.0
2015-10-22 10:30:00,37.15,37.24,36.92,37.05,242184.0,29.2659,29.3368,29.0847,29.1871,242184.0
2015-10-22 11:00:00,37.04,37.05,36.84,36.92,304888.0,29.1793,29.1871,29.0217,29.0847,304888.0
2015-10-22 11:30:00,36.92,36.93,36.69,36.7,229248.0,29.0847,29.0926,28.9035,28.9114,229248.0
2015-10-22 12:00:00,36.7,36.77,36.61,36.75,100264.0,28.9114,28.9666,28.8405,28.9508,100264.0
2015-10-22 12:30:00,36.76,36.77,36.7,36.74,104876.0,28.9587,28.9666,28.9114,28.9429,104876.0
2015-10-22 13:00:00,36.73,36.82,36.71,36.77,77336.0,28.935,29.0059,28.9193,28.9666,77336.0
2015-10-22 13:30:00,36.77,36.8,36.63,36.65,100060.0,28.9666,28.9902,28.8563,28.872,100060.0
2015-10-22 14:00:00,36.65,36.67,36.38,36.41,245798.0,28.872,28.8878,28.6593,28.683,245798.0
2015-10-22 14:30:00,36.4,36.77,36.4,36.71,365024.0,28.6751,28.9666,28.6751,28.9193,365024.0
2015-10-22 15:00:00,36.71,36.82,36.49,36.81,355126.0,28.9193,29.0059,28.746,28.9981,355126.0
2015-10-22 15:30:00,36.81,36.96,36.77,36.95,520072.0,28.9981,29.1162,28.9666,29.1084,520072.0
2015-10-23 09:30:00,36.86,37.12,36.46,37.11,297068.0,29.1785,29.3843,28.8618,29.3764,297068.0
2015-10-23 10:00:00,37.14,37.17,36.69,36.7,179080.0,29.4001,29.4239,29.0439,29.0518,179080.0
2015-10-23 10:30:00,36.73,36.79,36.32,36.41,186128.0,29.0755,29.123,28.751,28.8222,186128.0
2015-10-23 11:00:00,36.41,36.41,35.95,36.02,292782.0,28.8222,28.8222,28.4581,28.5135,292782.0
2015-10-23 11:30:00,36.02,36.02,35.82,35.84,198756.0,28.5135,28.5135,28.3552,28.371,198756.0
2015-10-23 12:00:00,35.85,35.85,35.6,35.63,231078.0,28.3789,28.3789,28.181,28.2048,231078.0
2015-10-23 12:30:00,35.65,35.84,35.54,35.65,234470.0,28.2206,28.371,28.1335,28.2206,234470.0
2015-10-23 13:00:00,35.64,35.77,35.52,35.72,261762.0,28.2127,28.3156,28.1177,28.276,261762.0
2015-10-23 13:30:00,35.76,35.82,35.74,35.8,120372.0,28.3077,28.3552,28.2919,28.3394,120372.0
2015-10-23 14:00:00,35.79,35.83,35.72,35.78,124134.0,28.3314,28.3631,28.276,28.3235,124134.0
2015-10-23 14:30:00,35.78,35.86,35.74,35.8,167632.0,28.3235,28.3869,28.2919,28.3394,167632.0
2015-10-23 15:00:00,35.79,35.82,35.63,35.79,294402.0,28.3314,28.3552,28.2048,28.3314,294402.0
2015-10-23 15:30:00,35.8,36.06,35.79,36.03,584484.0,28.3394,28.5452,28.3314,28.5214,584484.0
2015-10-26 09:30:00,36.0,36.2,35.76,35.88,339902.0,28.4977,28.656,28.3077,28.4027,339902.0
2015-10-26 10:00:00,35.87,36.24,35.65,36.2,254468.0,28.3948,28.6877,28.2206,28.656,254468.0
2015-10-26 10:30:00,36.22,36.7,36.18,36.55,371664.0,28.6718,29.0518,28.6402,28.9331,371664.0
2015-10-26 11:00:00,36.52,36.59,36.4,36.51,173440.0,28.9093,28.9647,28.8143,28.9014,173440.0
2015-10-26 11:30:00,36.52,36.7,36.5,36.63,174068.0,28.9093,29.0518,28.8935,28.9964,174068.0
2015-10-26 12:00:00,36.63,36.75,36.57,36.75,116706.0,28.9964,29.0914,28.9489,29.0914,116706.0
2015-10-26 12:30:00,36.75,36.75,36.64,36.72,91420.0,29.0914,29.0914,29.0043,29.0676,91420.0
2015-10-26 13:00:00,36.7,36.8,36.7,36.79,91990.0,29.0518,29.131,29.0518,29.123,91990.0
2015-10-26 13:30:00,36.77,36.85,36.73,36.77,121038.0,29.1072,29.1705,29.0755,29.1072,121038.0
2015-10-26 14:00:00,36.77,36.9,36.77,36.89,139182.0,29.1072,29.2101,29.1072,29.2022,139182.0
2015-10-26 14:30:00,36.88,36.95,36.85,36.9,114480.0,29.1943,29.2497,29.1705,29.2101,114480.0
2015-10-26 15:00:00,36.9,36.94,36.77,36.79,92432.0,29.2101,29.2418,29.1072,29.123,92432.0
2015-10-26 15:30:00,36.79,36.82,36.71,36.74,317578.0,29.123,29.1468,29.0597,29.0835,317578.0
2015-10-27 09:30:00,36.62,36.65,36.26,36.47,181786.0,28.9885,29.0122,28.7035,28.8697,181786.0
2015-10-27 10:00:00,36.48,36.48,36.1,36.13,109906.0,28.8776,28.8776,28.5768,28.6006,109906.0
2015-10-27 10:30:00,36.15,36.24,36.06,36.24,83668.0,28.6164,28.6877,28.5452,28.6877,83668.0
2015-10-27 11:00:00,36.21,36.36,36.1,36.12,32600.0,28.6639,28.7827,28.5768,28.5927,32600.0
2015-10-27 11:30:00,36.12,36.19,35.96,35.99,145730.0,28.5927,28.6481,28.466,28.4898,145730.0
2015-10-27 12:00:00,36.04,36.09,35.9,35.94,78892.0,28.5293,28.5689,28.4185,28.4502,78892.0
2015-10-27 12:30:00,35.97,36.15,35.93,35.96,66432.0,28.4739,28.6164,28.4423,28.466,66432.0
2015-10-27 13:00:00,35.92,35.94,35.78,35.93,66226.0,28.4344,28.4502,28.3235,28.4423,66226.0
2015-10-27 13:30:00,35.97,36.13,35.97,36.1,51140.0,28.4739,28.6006,28.4739,28.5768,51140.0
2015-10-27 14:00:00,36.12,36.25,36.1,36.14,37614.0,28.5927,28.6956,28.5768,28.6085,37614.0
2015-10-27 14:30:00,36.14,36.2,36.13,36.15,183066.0,28.6085,28.656,28.6006,28.6164,183066.0
2015-10-27 15:00:00,36.16,36.22,36.11,36.22,216856.0,28.6243,28.6718,28.5848,28.6718,216856.0
2015-10-27 15:30:00,36.21,36.25,36.16,36.24,221654.0,28.6639,28.6956,28.6243,28.6877,221654.0
2015-10-28 09:30:00,36.3,36.59,36.08,36.59,44288.0,28.7352,28.9647,28.561,28.9647,44288.0
2015-10-28 10:00:00,36.54,36.77,36.54,36.7,62912.0,28.9251,29.1072,28.9251,29.0518,62912.0
2015-10-28 10:30:00,36.71,36.97,36.65,36.97,96592.0,29.0597,29.2655,29.0122,29.2655,96592.0
2015-10-28 11:00:00,36.97,37.05,36.83,36.84,57378.0,29.2655,29.3289,29.1547,29.1626,57378.0
2015-10-28 11:30:00,36.84,36.89,36.68,36.79,76560.0,29.1626,29.2022,29.036,29.123,76560.0
2015-10-28 12:00:00,36.82,36.83,36.72,36.78,40760.0,29.1468,29.1547,29.0676,29.1151,40760.0
2015-10-28 12:30:00,36.77,36.77,36.61,36.65,84796.0,29.1072,29.1072,28.9806,29.0122,84796.0
2015-10-28 13:00:00,36.66,36.69,36.57,36.57,25520.0,29.0201,29.0439,28.9489,28.9489,25520.0
2015-10-28 13:30:00,36.59,36.64,36.54,36.63,30404.0,28.9647,29.0043,28.9251,28.9964,30404.0
2015-10-28 14:00:00,36.65,36.65,36.18,36.21,176690.0,29.0122,29.0122,28.6402,28.6639,176690.0
2015-10-28 14:30:00,36.21,36.45,36.19,36.4,92902.0,28.6639,28.8539,28.6481,28.8143,92902.0
2015-10-28 15:00:00,36.42,36.62,36.42,36.59,51494.0,28.8302,28.9885,28.8302,28.9647,51494.0
2015-10-28 15:30:00,36.58,36.81,36.58,36.76,222876.0,28.9568,29.1389,28.9568,29.0993,222876.0
2015-10-29 09:30:00,36.68,36.84,36.48,36.48,48662.0,29.036,29.1626,28.8776,28.8776,48662.0
2015-10-29 10:00:00,36.47,36.6,36.4,36.41,42506.0,28.8697,28.9726,28.8143,28.8222,42506.0
2015-10-29 10:30:00,36.38,36.43,36.15,36.15,51838.0,28.7985,28.8381,28.6164,28.6164,51838.0
2015-10-29 11:00:00,36.15,36.3,36.1,36.27,49046.0,28.6164,28.7352,28.5768,28.7114,49046.0
2015-10-29 11:30:00,36.27,36.29,36.12,36.24,76912.0,28.7114,28.7272,28.5927,28.6877,76912.0
2015-10-29 12:00:00,36.22,36.32,36.2,36.29,44990.0,28.6718,28.751,28.656,28.7272,44990.0
2015-10-29 12:30:00,36.29,36.33,36.18,36.22,104376.0,28.7272,28.7589,28.6402,28.6718,104376.0
2015-10-29 13:00:00,36.24,36.43,36.24,36.41,23720.0,28.6877,28.8381,28.6877,28.8222,23720.0
2015-10-29 13:30:00,36.4,36.44,36.35,36.38,30368.0,28.8143,28.846,28.7747,28.7985,30368.0
2015-10-29 14:00:00,36.38,36.46,36.35,36.42,35736.0,28.7985,28.8618,28.7747,28.8302,35736.0
2015-10-29 14:30:00,36.42,36.51,36.37,36.49,35900.0,28.8302,28.9014,28.7906,28.8856,35900.0
2015-10-29 15:00:00,36.49,36.62,36.45,36.57,84606.0,28.8856,28.9885,28.8539,28.9489,84606.0
2015-10-29 15:30:00,36.56,36.62,36.5,36.53,129054.0,28.941,28.9885,28.8935,28.9172,129054.0
2015-10-30 09:30:00,36.4,36.55,36.26,36.52,23116.0,28.8143,28.9331,28.7035,28.9093,23116.0
2015-10-30 10:00:00,36.55,36.73,36.48,36.7,71720.0,28.9331,29.0755,28.8776,29.0518,71720.0
2015-10-30 10:30:00,36.68,36.86,36.68,36.85,38564.0,29.036,29.1785,29.036,29.1705,38564.0
2015-10-30 11:00:00,36.87,36.91,36.74,36.77,39460.0,29.1864,29.218,29.0835,29.1072,39460.0
2015-10-30 11:30:00,36.77,36.95,36.77,36.88,33500.0,29.1072,29.2497,29.1072,29.1943,33500.0
2015-10-30 12:00:00,36.85,37.04,36.81,37.02,52220.0,29.1705,29.3209,29.1389,29.3051,52220.0
2015-10-30 12:30:00,37.0,37.21,36.99,37.2,41072.0,29.2893,29.4555,29.2814,29.4476,41072.0
2015-10-30 13:00:00,37.18,37.24,37.13,37.21,50700.0,29.4318,29.4793,29.3922,29.4555,50700.0
2015-10-30 13:30:00,37.19,37.21,37.09,37.09,37646.0,29.4397,29.4555,29.3605,29.3605,37646.0
2015-10-30 14:00:00,37.09,37.12,36.99,37.0,44970.0,29.3605,29.3843,29.2814,29.2893,44970.0
2015-10-30 14:30:00,36.99,37.04,36.93,36.97,114240.0,29.2814,29.3209,29.2339,29.2655,114240.0
2015-10-30 15:00:00,36.96,37.06,36.87,36.94,99448.0,29.2576,29.3368,29.1864,29.2418,99448.0
2015-10-30 15:30:00,36.94,36.97,36.83,36.88,275944.0,29.2418,29.2655,29.1547,29.1943,275944.0
2015-11-02 09:30:00,36.84,37.11,36.64,36.76,99734.0,29.1626,29.3764,29.0043,29.0993,99734.0
2015-11-02 10:00:00,36.79,36.88,36.47,36.5,63406.0,29.123,29.1943,28.8697,28.8935,63406.0
2015-11-02 10:30:00,36.48,36.67,36.47,36.54,70846.0,28.8776,29.0281,28.8697,28.9251,70846.0
2015-11-02 11:00:00,36.58,36.81,36.55,36.81,40510.0,28.9568,29.1389,28.9331,29.1389,40510.0
2015-11-02 11:30:00,36.79,36.92,36.76,36.81,33670.0,29.123,29.226,29.0993,29.1389,33670.0
2015-11-02 12:00:00,36.83,36.92,36.81,36.82,14824.0,29.1547,29.226,29.1389,29.1468,14824.0
2015-11-02 12:30:00,36.82,36.99,36.8,36.98,21584.0,29.1468,29.2814,29.131,29.2734,21584.0
2015-11-02 13:00:00,36.99,37.19,36.99,37.19,27176.0,29.2814,29.4397,29.2814,29.4397,27176.0
2015-11-02 13:30:00,37.2,37.27,37.17,37.21,64460.0,29.4476,29.503,29.4239,29.4555,64460.0
2015-11-02 14:00:00,37.23,37.28,37.19,37.23,42342.0,29.4713,29.5109,29.4397,29.4713,42342.0
2015-11-02 14:30:00,37.23,37.49,37.23,37.4,105334.0,29.4713,29.6772,29.4713,29.6059,105334.0
2015-11-02 15:00:00,37.39,37.39,37.27,37.35,89500.0,29.598,29.598,29.503,29.5663,89500.0
2015-11-02 15:30:00,37.35,37.4,37.25,37.32,122660.0,29.5663,29.6059,29.4872,29.5426,122660.0
2015-11-03 09:30:00,37.4,37.6,36.98,37.48,182894.0,29.6059,29.7642,29.2734,29.6692,182894.0
2015-11-03 10:00:00,37.52,37.67,37.49,37.55,65146.0,29.7009,29.8197,29.6772,29.7247,65146.0
2015-11-03 10:30:00,37.52,37.56,37.5,37.52,134894.0,29.7009,29.7326,29.6851,29.7009,134894.0
2015-11-03 11:00:00,37.51,37.54,37.44,37.44,52844.0,29.693,29.7167,29.6376,29.6376,52844.0
2015-11-03 11:30:00,37.43,37.46,37.38,37.43,66056.0,29.6297,29.6534,29.5901,29.6297,66056.0
2015-11-03 12:00:00,37.43,37.43,37.34,37.37,143302.0,29.6297,29.6297,29.5584,29.5822,143302.0
2015-11-03 12:30:00,37.38,37.4,37.33,37.37,231576.0,29.5901,29.6059,29.5505,29.5822,231576.0
2015-11-03 13:00:00,37.37,37.52,37.35,37.41,222494.0,29.5822,29.7009,29.5663,29.6138,222494.0
2015-11-03 13:30:00,37.41,37.51,37.35,37.49,80622.0,29.6138,29.693,29.5663,29.6772,80622.0
2015-11-03 14:00:00,37.48,37.49,37.35,37.46,92452.0,29.6692,29.6772,29.5663,29.6534,92452.0
2015-11-03 14:30:00,37.46,37.54,37.43,37.54,51838.0,29.6534,29.7167,29.6297,29.7167,51838.0
2015-11-03 15:00:00,37.53,37.54,37.46,37.49,81446.0,29.7088,29.7167,29.6534,29.6772,81446.0
2015-11-03 15:30:00,37.49,37.49,37.39,37.43,185516.0,29.6772,29.6772,29.598,29.6297,185516.0
2015-11-04 09:30:00,37.41,37.52,37.22,37.22,66614.0,29.6138,29.7009,29.4634,29.4634,66614.0
2015-11-04 10:00:00,37.21,37.31,37.11,37.22,66932.0,29.4555,29.5347,29.3764,29.4634,66932.0
2015-11-04 10:30:00,37.22,37.49,37.18,37.31,61860.0,29.4634,29.6772,29.4318,29.5347,61860.0
2015-11-04 11:00:00,37.31,37.5,37.26,37.43,33584.0,29.5347,29.6851,29.4951,29.6297,33584.0
2015-11-04 11:30:00,37.43,37.56,37.43,37.55,32574.0,29.6297,29.7326,29.6297,29.7247,32574.0
2015-11-04 12:00:00,37.53,37.58,37.5,37.52,24332.0,29.7088,29.7484,29.6851,29.7009,24332.0
2015-11-04 12:30:00,37.49,37.56,37.32,37.55,61578.0,29.6772,29.7326,29.5426,29.7247,61578.0
2015-11-04 13:00:00,37.55,37.56,37.31,37.48,34962.0,29.7247,29.7326,29.5347,29.6692,34962.0
2015-11-04 13:30:00,37.47,37.56,37.44,37.55,55896.0,29.6613,29.7326,29.6376,29.7247,55896.0
2015-11-04 14:00:00,37.56,37.57,37.39,37.42,56184.0,29.7326,29.7405,29.598,29.6218,56184.0
2015-11-04 14:30:00,37.45,37.5,37.43,37.48,61078.0,29.6455,29.6851,29.6297,29.6692,61078.0
2015-11-04 15:00:00,37.48,37.49,37.34,37.39,75218.0,29.6692,29.6772,29.5584,29.598,75218.0
2015-11-04 15:30:00,37.4,37.42,37.18,37.27,246446.0,29.6059,29.6218,29.4318,29.503,246446.0
2015-11-05 09:30:00,37.42,37.54,37.26,37.37,43240.0,29.6218,29.7167,29.4951,29.5822,43240.0
2015-11-05 10:00:00,37.42,37.44,37.23,37.24,20466.0,29.6218,29.6376,29.4713,29.4793,20466.0
2015-11-05 10:30:00,37.21,37.44,37.18,37.38,43986.0,29.4555,29.6376,29.4318,29.5901,43986.0
2015-11-05 11:00:00,37.36,37.51,37.23,37.51,99748.0,29.5743,29.693,29.4713,29.693,99748.0
2015-11-05 11:30:00,37.49,37.57,37.35,37.52,89140.0,29.6772,29.7405,29.5663,29.7009,89140.0
2015-11-05 12:00:00,37.5,37.65,37.49,37.6,44996.0,29.6851,29.8038,29.6772,29.7642,44996.0
2015-11-05 12:30:00,37.6,37.63,37.5,37.59,22350.0,29.7642,29.788,29.6851,29.7563,22350.0
2015-11-05 13:00:00,37.6,37.69,37.55,37.66,25692.0,29.7642,29.8355,29.7247,29.8117,25692.0
2015-11-05 13:30:00,37.63,37.77,37.63,37.72,36698.0,29.788,29.8988,29.788,29.8592,36698.0
2015-11-05 14:00:00,37.74,37.79,37.71,37.79,50566.0,29.8751,29.9146,29.8513,29.9146,50566.0
2015-11-05 14:30:00,37.79,37.8,37.75,37.77,52522.0,29.9146,29.9226,29.883,29.8988,52522.0
2015-11-05 15:00:00,37.77,37.85,37.74,37.85,53966.0,29.8988,29.9621,29.8751,29.9621,53966.0
2015-11-05 15:30:00,37.83,37.84,37.75,37.8,143182.0,29.9463,29.9542,29.883,29.9226,143182.0
2015-11-06 09:30:00,37.58,37.95,37.44,37.44,123130.0,29.7484,30.0413,29.6376,29.6376,123130.0
2015-11-06 10:00:00,37.47,37.47,37.27,37.36,139896.0,29.6613,29.6613,29.503,29.5743,139896.0
2015-11-06 10:30:00,37.34,37.6,37.31,37.55,28252.0,29.5584,29.7642,29.5347,29.7247,28252.0
2015-11-06 11:00:00,37.56,37.6,37.32,37.34,34900.0,29.7326,29.7642,29.5426,29.5584,34900.0
2015-11-06 11:30:00,37.37,37.46,37.33,37.33,137544.0,29.5822,29.6534,29.5505,29.5505,137544.0
2015-11-06 12:00:00,37.33,37.35,37.27,37.31,87880.0,29.5505,29.5663,29.503,29.5347,87880.0
2015-11-06 12:30:00,37.32,37.32,37.19,37.23,124604.0,29.5426,29.5426,29.4397,29.4713,124604.0
2015-11-06 13:00:00,37.23,37.45,37.21,37.42,117910.0,29.4713,29.6455,29.4555,29.6218,117910.0
2015-11-06 13:30:00,37.41,37.44,37.31,37.41,92392.0,29.6138,29.6376,29.5347,29.6138,92392.0
2015-11-06 14:00:00,37.41,37.43,37.2,37.24,81476.0,29.6138,29.6297,29.4476,29.4793,81476.0
2015-11-06 14:30:00,37.25,37.47,37.18,37.46,66600.0,29.4872,29.6613,29.4318,29.6534,66600.0
2015-11-06 15:00:00,37.48,37.54,37.46,37.52,81876.0,29.6692,29.7167,29.6534,29.7009,81876.0
2015-11-06 15:30:00,37.52,37.58,37.47,37.52,163356.0,29.7009,29.7484,29.6613,29.7009,163356.0
2015-11-09 09:30:00,37.42,37.65,36.86,37.06,118928.0,29.6218,29.8038,29.1785,29.3368,118928.0
2015-11-09 10:00:00,37.06,37.37,37.06,37.37,163244.0,29.3368,29.5822,29.3368,29.5822,163244.0
2015-11-09 10:30:00,37.37,37.54,37.32,37.45,73822.0,29.5822,29.7167,29.5426,29.6455,73822.0
2015-11-09 11:00:00,37.45,37.46,37.17,37.18,154276.0,29.6455,29.6534,29.4239,29.4318,154276.0
2015-11-09 11:30:00,37.17,37.34,37.17,37.22,63388.0,29.4239,29.5584,29.4239,29.4634,63388.0
2015-11-09 12:00:00,37.21,37.28,37.13,37.24,39840.0,29.4555,29.5109,29.3922,29.4793,39840.0
2015-11-09 12:30:00,37.24,37.35,37.16,37.21,77428.0,29.4793,29.5663,29.4159,29.4555,77428.0
2015-11-09 13:00:00,37.22,37.25,37.12,37.14,75204.0,29.4634,29.4872,29.3843,29.4001,75204.0
2015-11-09 13:30:00,37.15,37.2,37.04,37.04,67044.0,29.408,29.4476,29.3209,29.3209,67044.0
2015-11-09 14:00:00,37.05,37.22,37.02,37.18,82224.0,29.3289,29.4634,29.3051,29.4318,82224.0
2015-11-09 14:30:00,37.19,37.31,37.17,37.29,61688.0,29.4397,29.5347,29.4239,29.5188,61688.0
2015-11-09 15:00:00,37.28,37.32,37.21,37.27,123222.0,29.5109,29.5426,29.4555,29.503,123222.0
2015-11-09 15:30:00,37.25,37.42,37.25,37.29,364012.0,29.4872,29.6218,29.4872,29.5188,364012.0
2015-11-10 09:30:00,36.01,36.86,36.01,36.82,294582.0,28.5056,29.1785,28.5056,29.1468,294582.0
2015-11-10 10:00:00,36.8,36.82,36.5,36.53,160354.0,29.131,29.1468,28.8935,28.9172,160354.0
2015-11-10 10:30:00,36.52,36.65,36.49,36.51,258716.0,28.9093,29.0122,28.8856,28.9014,258716.0
2015-11-10 11:00:00,36.5,36.6,36.19,36.19,100184.0,28.8935,28.9726,28.6481,28.6481,100184.0
2015-11-10 11:30:00,36.19,36.23,35.98,36.12,93636.0,28.6481,28.6797,28.4818,28.5927,93636.0
2015-11-10 12:00:00,36.11,36.27,36.08,36.18,222690.0,28.5848,28.7114,28.561,28.6402,222690.0
2015-11-10 12:30:00,36.19,36.22,36.01,36.08,66606.0,28.6481,28.6718,28.5056,28.561,66606.0
2015-11-10 13:00:00,36.08,36.12,35.99,35.99,56004.0,28.561,28.5927,28.4898,28.4898,56004.0
2015-11-10 13:30:00,35.99,36.01,35.92,35.96,166064.0,28.4898,28.5056,28.4344,28.466,166064.0
2015-11-10 14:00:00,35.95,36.02,35.88,35.99,172672.0,28.4581,28.5135,28.4027,28.4898,172672.0
2015-11-10 14:30:00,36.0,36.17,35.99,36.12,616612.0,28.4977,28.6323,28.4898,28.5927,616612.0
2015-11-10 15:00:00,36.12,36.3,36.1,36.25,268312.0,28.5927,28.7352,28.5768,28.6956,268312.0
2015-11-10 15:30:00,36.25,36.28,36.19,36.27,548048.0,28.6956,28.7193,28.6481,28.7114,548048.0
2015-11-11 09:30:00,36.23,36.23,35.75,35.84,106348.0,28.6797,28.6797,28.2998,28.371,106348.0
2015-11-11 10:00:00,35.84,35.87,35.5,35.56,333714.0,28.371,28.3948,28.1019,28.1494,333714.0
2015-11-11 10:30:00,35.57,35.59,35.32,35.57,172038.0,28.1573,28.1731,27.9594,28.1573,172038.0
2015-11-11 11:00:00,35.56,35.77,35.56,35.7,184416.0,28.1494,28.3156,28.1494,28.2602,184416.0
2015-11-11 11:30:00,35.72,35.76,35.71,35.75,116662.0,28.276,28.3077,28.2681,28.2998,116662.0
2015-11-11 12:00:00,35.74,35.74,35.67,35.73,93154.0,28.2919,28.2919,28.2364,28.2839,93154.0
2015-11-11 12:30:00,35.72,35.77,35.7,35.74,173722.0,28.276,28.3156,28.2602,28.2919,173722.0
2015-11-11 13:00:00,35.74,35.76,35.7,35.74,121006.0,28.2919,28.3077,28.2602,28.2919,121006.0
2015-11-11 13:30:00,35.74,35.91,35.73,35.82,176470.0,28.2919,28.4264,28.2839,28.3552,176470.0
2015-11-11 14:00:00,35.82,35.92,35.82,35.91,112484.0,28.3552,28.4344,28.3552,28.4264,112484.0
2015-11-11 14:30:00,35.91,35.91,35.81,35.83,104690.0,28.4264,28.4264,28.3473,28.3631,104690.0
2015-11-11 15:00:00,35.83,35.87,35.73,35.76,154770.0,28.3631,28.3948,28.2839,28.3077,154770.0
2015-11-11 15:30:00,35.76,35.76,35.69,35.73,548252.0,28.3077,28.3077,28.2523,28.2839,548252.0
2015-11-12 09:30:00,35.5,35.58,35.36,35.46,84930.0,28.1019,28.1652,27.9911,28.0702,84930.0
2015-11-12 10:00:00,35.46,35.67,35.13,35.15,162624.0,28.0702,28.2364,27.809,27.8248,162624.0
2015-11-12 10:30:00,35.14,35.59,35.13,35.52,133408.0,27.8169,28.1731,27.809,28.1177,133408.0
2015-11-12 11:00:00,35.53,35.62,35.46,35.62,88356.0,28.1256,28.1969,28.0702,28.1969,88356.0
2015-11-12 11:30:00,35.62,35.62,35.51,35.55,148118.0,28.1969,28.1969,28.1098,28.1415,148118.0
2015-11-12 12:00:00,35.54,35.56,35.25,35.25,245132.0,28.1335,28.1494,27.904,27.904,245132.0
2015-11-12 12:30:00,35.27,35.28,35.13,35.16,76706.0,27.9198,27.9277,27.809,27.8327,76706.0
2015-11-12 13:00:00,35.15,35.41,35.15,35.32,49628.0,27.8248,28.0306,27.8248,27.9594,49628.0
2015-11-12 13:30:00,35.33,35.38,35.29,35.38,63584.0,27.9673,28.0069,27.9356,28.0069,63584.0
2015-11-12 14:00:00,35.38,35.4,35.27,35.39,91016.0,28.0069,28.0227,27.9198,28.0148,91016.0
2015-11-12 14:30:00,35.4,35.43,35.23,35.32,128504.0,28.0227,28.0465,27.8881,27.9594,128504.0
2015-11-12 15:00:00,35.31,35.46,35.29,35.43,342244.0,27.9515,28.0702,27.9356,28.0465,342244.0
2015-11-12 15:30:00,35.43,35.44,35.33,35.38,740852.0,28.0465,28.0544,27.9673,28.0069,740852.0
2015-11-13 09:30:00,34.63,34.77,33.22,33.58,603834.0,27.4132,27.524,26.297,26.582,603834.0
2015-11-13 10:00:00,33.61,33.9,33.57,33.86,212762.0,26.6057,26.8353,26.5741,26.8036,212762.0
2015-11-13 10:30:00,33.85,34.21,33.79,34.2,194162.0,26.7957,27.0807,26.7482,27.0728,194162.0
2015-11-13 11:00:00,34.19,34.32,34.1,34.27,231552.0,27.0649,27.1678,26.9936,27.1282,231552.0
2015-11-13 11:30:00,34.31,34.32,34.13,34.29,107886.0,27.1599,27.1678,27.0174,27.144,107886.0
2015-11-13 12:00:00,34.3,34.3,34.02,34.02,237982.0,27.152,27.152,26.9303,26.9303,237982.0
2015-11-13 12:30:00,34.02,34.25,33.98,34.22,407498.0,26.9303,27.1124,26.8986,27.0886,407498.0
2015-11-13 13:00:00,34.21,34.21,33.88,33.88,397118.0,27.0807,27.0807,26.8195,26.8195,397118.0
2015-11-13 13:30:00,33.88,33.9,33.52,33.52,487472.0,26.8195,26.8353,26.5345,26.5345,487472.0
2015-11-13 14:00:00,33.54,33.61,33.38,33.6,418678.0,26.5503,26.6057,26.4237,26.5978,418678.0
2015-11-13 14:30:00,33.59,33.76,33.52,33.7,343632.0,26.5899,26.7245,26.5345,26.677,343632.0
2015-11-13 15:00:00,33.7,33.84,33.62,33.84,463744.0,26.677,26.7878,26.6137,26.7878,463744.0
2015-11-13 15:30:00,33.83,33.92,33.57,33.63,1028088.0,26.7799,26.8511,26.5741,26.6216,1028088.0
2015-11-16 09:30:00,33.47,33.6,33.26,33.36,211498.0,26.4949,26.5978,26.3287,26.4078,211498.0
2015-11-16 10:00:00,33.35,33.43,33.14,33.17,189332.0,26.3999,26.4633,26.2337,26.2574,189332.0
2015-11-16 10:30:00,33.17,33.37,33.1,33.28,250836.0,26.2574,26.4158,26.202,26.3445,250836.0
2015-11-16 11:00:00,33.27,33.38,33.13,33.26,216540.0,26.3366,26.4237,26.2258,26.3287,216540.0
2015-11-16 11:30:00,33.26,33.46,33.24,33.42,162676.0,26.3287,26.487,26.3129,26.4553,162676.0
2015-11-16 12:00:00,33.41,33.55,33.35,33.55,186482.0,26.4474,26.5583,26.3999,26.5583,186482.0
2015-11-16 12:30:00,33.54,33.69,33.52,33.63,120304.0,26.5503,26.6691,26.5345,26.6216,120304.0
2015-11-16 13:00:00,33.63,33.7,33.6,33.63,114338.0,26.6216,26.677,26.5978,26.6216,114338.0
2015-11-16 13:30:00,33.63,33.67,33.52,33.63,125760.0,26.6216,26.6532,26.5345,26.6216,125760.0
2015-11-16 14:00:00,33.64,33.68,33.55,33.58,287362.0,26.6295,26.6612,26.5583,26.582,287362.0
2015-11-16 14:30:00,33.58,33.77,33.56,33.63,349552.0,26.582,26.7324,26.5662,26.6216,349552.0
2015-11-16 15:00:00,33.63,33.81,33.63,33.77,239220.0,26.6216,26.7641,26.6216,26.7324,239220.0
2015-11-16 15:30:00,33.77,34.0,33.77,33.98,585116.0,26.7324,26.9145,26.7324,26.8986,585116.0
2015-11-17 09:30:00,34.23,34.73,33.76,33.9,142356.0,27.0965,27.4923,26.7245,26.8353,142356.0
2015-11-17 10:00:00,33.92,33.95,33.74,33.8,214222.0,26.8511,26.8749,26.7087,26.7562,214222.0
2015-11-17 10:30:00,33.78,33.9,33.66,33.69,160370.0,26.7403,26.8353,26.6453,26.6691,160370.0
2015-11-17 11:00:00,33.71,33.75,33.49,33.55,462294.0,26.6849,26.7166,26.5108,26.5583,462294.0
2015-11-17 11:30:00,33.55,33.64,33.49,33.58,474498.0,26.5583,26.6295,26.5108,26.582,474498.0
2015-11-17 12:00:00,33.59,33.61,33.35,33.46,250732.0,26.5899,26.6057,26.3999,26.487,250732.0
2015-11-17 12:30:00,33.45,33.48,33.37,33.37,196268.0,26.4791,26.5028,26.4158,26.4158,196268.0
2015-11-17 13:00:00,33.4,33.4,33.26,33.26,352480.0,26.4395,26.4395,26.3287,26.3287,352480.0
2015-11-17 13:30:00,33.25,33.27,32.98,33.01,227856.0,26.3208,26.3366,26.107,26.1308,227856.0
2015-11-17 14:00:00,33.01,33.01,32.74,32.75,286712.0,26.1308,26.1308,25.9171,25.925,286712.0
2015-11-17 14:30:00,32.74,32.78,32.51,32.68,351590.0,25.9171,25.9487,25.735,25.8696,351590.0
2015-11-17 15:00:00,32.68,32.78,32.58,32.63,310338.0,25.8696,25.9487,25.7904,25.83,310338.0
2015-11-17 15:30:00,32.63,32.73,32.57,32.6,889572.0,25.83,25.9091,25.7825,25.8062,889572.0
2015-11-18 09:30:00,32.83,32.98,32.47,32.6,404414.0,25.9883,26.107,25.7033,25.8062,404414.0
2015-11-18 10:00:00,32.62,32.85,32.57,32.68,328422.0,25.8221,26.0041,25.7825,25.8696,328422.0
2015-11-18 10:30:00,32.68,32.89,32.68,32.73,317538.0,25.8696,26.0358,25.8696,25.9091,317538.0
2015-11-18 11:00:00,32.72,33.09,32.69,33.05,1060252.0,25.9012,26.1941,25.8775,26.1625,1060252.0
2015-11-18 11:30:00,33.05,33.25,32.99,33.24,201978.0,26.1625,26.3208,26.115,26.3129,201978.0
2015-11-18 12:00:00,33.23,33.29,33.2,33.22,107108.0,26.3049,26.3524,26.2812,26.297,107108.0
2015-11-18 12:30:00,33.23,33.25,33.05,33.06,180878.0,26.3049,26.3208,26.1625,26.1704,180878.0
2015-11-18 13:00:00,33.06,33.17,32.97,33.14,209570.0,26.1704,26.2574,26.0991,26.2337,209570.0
2015-11-18 13:30:00,33.14,33.32,33.1,33.28,385926.0,26.2337,26.3762,26.202,26.3445,385926.0
2015-11-18 14:00:00,33.27,33.34,33.14,33.19,259158.0,26.3366,26.392,26.2337,26.2733,259158.0
2015-11-18 14:30:00,33.19,33.19,33.07,33.14,249274.0,26.2733,26.2733,26.1783,26.2337,249274.0
2015-11-18 15:00:00,33.13,33.33,33.04,33.29,427828.0,26.2258,26.3841,26.1545,26.3524,427828.0
2015-11-18 15:30:00,33.29,33.5,33.27,33.37,778378.0,26.3524,26.5187,26.3366,26.4158,778378.0
2015-11-19 09:30:00,33.04,33.52,32.52,33.3,320604.0,26.1545,26.5345,25.7429,26.3604,320604.0
2015-11-19 10:00:00,33.29,33.3,33.05,33.09,411812.0,26.3524,26.3604,26.1625,26.1941,411812.0
2015-11-19 10:30:00,33.08,33.16,32.91,33.06,313182.0,26.1862,26.2495,26.0516,26.1704,313182.0
2015-11-19 11:00:00,33.06,33.26,33.02,33.18,302362.0,26.1704,26.3287,26.1387,26.2654,302362.0
2015-11-19 11:30:00,33.17,33.29,33.15,33.25,200632.0,26.2574,26.3524,26.2416,26.3208,200632.0
2015-11-19 12:00:00,33.24,33.43,33.23,33.34,348298.0,26.3129,26.4633,26.3049,26.392,348298.0
2015-11-19 12:30:00,33.35,33.38,33.25,33.34,164622.0,26.3999,26.4237,26.3208,26.392,164622.0
2015-11-19 13:00:00,33.34,33.47,33.29,33.31,298050.0,26.392,26.4949,26.3524,26.3683,298050.0
2015-11-19 13:30:00,33.3,33.38,33.24,33.35,254384.0,26.3604,26.4237,26.3129,26.3999,254384.0
2015-11-19 14:00:00,33.36,33.45,33.34,33.4,254056.0,26.4078,26.4791,26.392,26.4395,254056.0
2015-11-19 14:30:00,33.4,33.46,33.13,33.22,295464.0,26.4395,26.487,26.2258,26.297,295464.0
2015-11-19 15:00:00,33.22,33.34,33.19,33.3,324144.0,26.297,26.392,26.2733,26.3604,324144.0
2015-11-19 15:30:00,33.3,33.38,33.08,33.13,937502.0,26.3604,26.4237,26.1862,26.2258,937502.0
2015-11-20 09:30:00,32.2,32.2,30.68,31.25,2438142.0,25.4896,25.4896,24.2864,24.7376,2438142.0
2015-11-20 10:00:00,31.25,31.61,31.06,31.51,1750312.0,24.7376,25.0225,24.5872,24.9434,1750312.0
2015-11-20 10:30:00,31.52,31.95,31.5,31.69,755716.0,24.9513,25.2917,24.9355,25.0859,755716.0
2015-11-20 11:00:00,31.7,32.04,31.67,31.99,466594.0,25.0938,25.3629,25.07,25.3234,466594.0
2015-11-20 11:30:00,32.0,33.15,31.78,32.82,1018368.0,25.3313,26.2416,25.1571,25.9804,1018368.0
2015-11-20 12:00:00,32.82,33.09,32.38,32.47,1097546.0,25.9804,26.1941,25.6321,25.7033,1097546.0
2015-11-20 12:30:00,32.44,32.52,32.34,32.45,511914.0,25.6796,25.7429,25.6004,25.6875,511914.0
2015-11-20 13:00:00,32.45,32.48,32.32,32.34,492106.0,25.6875,25.7112,25.5846,25.6004,492106.0
2015-11-20 13:30:00,32.34,32.35,32.12,32.31,448782.0,25.6004,25.6083,25.4263,25.5767,448782.0
2015-11-20 14:00:00,32.31,32.46,32.06,32.06,500616.0,25.5767,25.6954,25.3788,25.3788,500616.0
2015-11-20 14:30:00,32.06,32.17,32.01,32.03,462144.0,25.3788,25.4658,25.3392,25.355,462144.0
2015-11-20 15:00:00,32.02,32.14,31.95,32.02,675764.0,25.3471,25.4421,25.2917,25.3471,675764.0
2015-11-20 15:30:00,32.02,32.1,31.9,31.98,1228788.0,25.3471,25.4104,25.2521,25.3154,1228788.0
2015-11-23 09:30:00,31.91,32.5,31.82,32.45,325752.0,25.26,25.7271,25.1888,25.6875,325752.0
2015-11-23 10:00:00,32.46,32.57,32.27,32.35,247150.0,25.6954,25.7825,25.545,25.6083,247150.0
2015-11-23 10:30:00,32.35,32.44,32.24,32.37,138324.0,25.6083,25.6796,25.5213,25.6242,138324.0
2015-11-23 11:00:00,32.35,32.6,32.35,32.58,216930.0,25.6083,25.8062,25.6083,25.7904,216930.0
2015-11-23 11:30:00,32.58,32.71,32.44,32.48,305030.0,25.7904,25.8933,25.6796,25.7112,305030.0
2015-11-23 12:00:00,32.47,32.48,32.2,32.29,105632.0,25.7033,25.7112,25.4896,25.5608,105632.0
2015-11-23 12:30:00,32.29,32.37,32.23,32.31,86104.0,25.5608,25.6242,25.5133,25.5767,86104.0
2015-11-23 13:00:00,32.31,32.36,32.23,32.24,93324.0,25.5767,25.6162,25.5133,25.5213,93324.0
2015-11-23 13:30:00,32.23,32.27,32.11,32.11,97882.0,25.5133,25.545,25.4183,25.4183,97882.0
2015-11-23 14:00:00,32.12,32.13,31.96,31.96,151304.0,25.4263,25.4342,25.2996,25.2996,151304.0
2015-11-23 14:30:00,31.96,31.98,31.82,31.83,229004.0,25.2996,25.3154,25.1888,25.1967,229004.0
2015-11-23 15:00:00,31.83,31.94,31.79,31.91,213458.0,25.1967,25.2838,25.165,25.26,213458.0
2015-11-23 15:30:00,31.9,31.95,31.76,31.81,645788.0,25.2521,25.2917,25.1413,25.1809,645788.0
2015-11-24 09:30:00,31.56,31.98,31.38,31.91,187120.0,24.983,25.3154,24.8405,25.26,187120.0
2015-11-24 10:00:00,31.89,31.89,31.57,31.58,227578.0,25.2442,25.2442,24.9909,24.9988,227578.0
2015-11-24 10:30:00,31.59,31.61,31.33,31.42,351148.0,25.0067,25.0225,24.8009,24.8721,351148.0
2015-11-24 11:00:00,31.42,31.71,31.36,31.67,182776.0,24.8721,25.1017,24.8246,25.07,182776.0
2015-11-24 11:30:00,31.68,31.88,31.61,31.84,542968.0,25.078,25.2363,25.0225,25.2046,542968.0
2015-11-24 12:00:00,31.84,31.96,31.84,31.93,184480.0,25.2046,25.2996,25.2046,25.2759,184480.0
2015-11-24 12:30:00,31.93,32.13,31.88,32.12,146764.0,25.2759,25.4342,25.2363,25.4263,146764.0
2015-11-24 13:00:00,32.13,32.29,32.1,32.24,262076.0,25.4342,25.5608,25.4104,25.5213,262076.0
2015-11-24 13:30:00,32.24,32.24,32.07,32.17,156120.0,25.5213,25.5213,25.3867,25.4658,156120.0
2015-11-24 14:00:00,32.18,32.25,32.12,32.16,159494.0,25.4738,25.5292,25.4263,25.4579,159494.0
2015-11-24 14:30:00,32.15,32.28,32.15,32.27,187866.0,25.45,25.5529,25.45,25.545,187866.0
2015-11-24 15:00:00,32.28,32.31,32.22,32.23,232834.0,25.5529,25.5767,25.5054,25.5133,232834.0
2015-11-24 15:30:00,32.23,32.24,32.08,32.08,554332.0,25.5133,25.5213,25.3946,25.3946,554332.0
2015-11-25 09:30:00,32.17,32.45,31.96,32.3,199268.0,25.4658,25.6875,25.2996,25.5688,199268.0
2015-11-25 10:00:00,32.31,32.38,32.13,32.23,227258.0,25.5767,25.6321,25.4342,25.5133,227258.0
2015-11-25 10:30:00,32.23,32.32,32.13,32.32,108576.0,25.5133,25.5846,25.4342,25.5846,108576.0
2015-11-25 11:00:00,32.28,32.28,32.06,32.13,205120.0,25.5529,25.5529,25.3788,25.4342,205120.0
2015-11-25 11:30:00,32.13,32.15,32.03,32.1,255224.0,25.4342,25.45,25.355,25.4104,255224.0
2015-11-25 12:00:00,32.1,32.12,32.02,32.05,189368.0,25.4104,25.4263,25.3471,25.3708,189368.0
2015-11-25 12:30:00,32.06,32.06,31.91,31.93,171048.0,25.3788,25.3788,25.26,25.2759,171048.0
2015-11-25 13:00:00,31.93,31.99,31.92,31.94,96878.0,25.2759,25.3234,25.2679,25.2838,96878.0
2015-11-25 13:30:00,31.93,32.07,31.93,32.07,112158.0,25.2759,25.3867,25.2759,25.3867,112158.0
2015-11-25 14:00:00,32.07,32.14,32.06,32.1,95064.0,25.3867,25.4421,25.3788,25.4104,95064.0
2015-11-25 14:30:00,32.1,32.13,32.07,32.11,98758.0,25.4104,25.4342,25.3867,25.4183,98758.0
2015-11-25 15:00:00,32.12,32.18,32.1,32.16,124378.0,25.4263,25.4738,25.4104,25.4579,124378.0
2015-11-25 15:30:00,32.16,32.16,32.0,32.01,369324.0,25.4579,25.4579,25.3313,25.3392,369324.0
2015-11-27 09:30:00,32.1,32.33,31.86,32.3,131344.0,25.4104,25.5925,25.2204,25.5688,131344.0
2015-11-27 10:00:00,32.29,32.4,32.15,32.37,147332.0,25.5608,25.6479,25.45,25.6242,147332.0
2015-11-27 10:30:00,32.38,32.47,32.35,32.44,87356.0,25.6321,25.7033,25.6083,25.6796,87356.0
2015-11-27 11:00:00,32.43,32.54,32.41,32.43,91890.0,25.6717,25.7587,25.6558,25.6717,91890.0
2015-11-27 11:30:00,32.42,32.48,32.38,32.4,64676.0,25.6637,25.7112,25.6321,25.6479,64676.0
2015-11-27 12:00:00,32.4,32.51,32.37,32.49,97282.0,25.6479,25.735,25.6242,25.7192,97282.0
2015-11-27 12:30:00,32.49,32.49,32.4,32.46,183628.0,25.7192,25.7192,25.6479,25.6954,183628.0
2015-11-30 09:30:00,32.4,32.48,32.1,32.12,51798.0,25.6479,25.7112,25.4104,25.4263,51798.0
2015-11-30 10:00:00,32.13,32.25,32.01,32.11,116890.0,25.4342,25.5292,25.3392,25.4183,116890.0
2015-11-30 10:30:00,32.12,32.2,32.08,32.1,116966.0,25.4263,25.4896,25.3946,25.4104,116966.0
2015-11-30 11:00:00,32.12,32.12,32.0,32.02,75068.0,25.4263,25.4263,25.3313,25.3471,75068.0
2015-11-30 11:30:00,32.0,32.01,31.89,31.93,44958.0,25.3313,25.3392,25.2442,25.2759,44958.0
2015-11-30 12:00:00,31.92,31.93,31.81,31.84,111228.0,25.2679,25.2759,25.1809,25.2046,111228.0
2015-11-30 12:30:00,31.82,31.91,31.82,31.9,73102.0,25.1888,25.26,25.1888,25.2521,73102.0
2015-11-30 13:00:00,31.89,31.93,31.86,31.88,62004.0,25.2442,25.2759,25.2204,25.2363,62004.0
2015-11-30 13:30:00,31.88,31.88,31.7,31.71,288652.0,25.2363,25.2363,25.0938,25.1017,288652.0
2015-11-30 14:00:00,31.68,31.73,31.66,31.67,99708.0,25.078,25.1175,25.0621,25.07,99708.0
2015-11-30 14:30:00,31.66,31.67,31.58,31.59,93612.0,25.0621,25.07,24.9988,25.0067,93612.0
2015-11-30 15:00:00,31.57,31.65,31.57,31.64,115874.0,24.9909,25.0542,24.9909,25.0463,115874.0
2015-11-30 15:30:00,31.64,31.76,31.62,31.67,461864.0,25.0463,25.1413,25.0305,25.07,461864.0
2015-12-01 09:30:00,31.92,32.2,31.75,32.1,152368.0,25.2679,25.4896,25.1334,25.4104,152368.0
2015-12-01 10:00:00,32.11,32.11,31.81,31.93,153910.0,25.4183,25.4183,25.1809,25.2759,153910.0
2015-12-01 10:30:00,31.92,31.96,31.78,31.96,125646.0,25.2679,25.2996,25.1571,25.2996,125646.0
2015-12-01 11:00:00,31.96,32.01,31.93,31.98,211768.0,25.2996,25.3392,25.2759,25.3154,211768.0
2015-12-01 11:30:00,31.98,31.99,31.75,31.75,107408.0,25.3154,25.3234,25.1334,25.1334,107408.0
2015-12-01 12:00:00,31.77,32.0,31.77,31.91,56480.0,25.1492,25.3313,25.1492,25.26,56480.0
2015-12-01 12:30:00,31.9,32.0,31.9,31.95,31522.0,25.2521,25.3313,25.2521,25.2917,31522.0
2015-12-01 13:00:00,31.95,31.97,31.79,31.79,34194.0,25.2917,25.3075,25.165,25.165,34194.0
2015-12-01 13:30:00,31.79,31.86,31.76,31.86,35842.0,25.165,25.2204,25.1413,25.2204,35842.0
2015-12-01 14:00:00,31.86,32.01,31.86,32.0,77600.0,25.2204,25.3392,25.2204,25.3313,77600.0
2015-12-01 14:30:00,32.0,32.01,31.88,31.92,41612.0,25.3313,25.3392,25.2363,25.2679,41612.0
2015-12-01 15:00:00,31.92,31.97,31.88,31.97,70628.0,25.2679,25.3075,25.2363,25.3075,70628.0
2015-12-01 15:30:00,31.97,32.02,31.95,31.99,333912.0,25.3075,25.3471,25.2917,25.3234,333912.0
2015-12-02 09:30:00,32.02,32.29,31.81,31.89,100798.0,25.3471,25.5608,25.1809,25.2442,100798.0
2015-12-02 10:00:00,31.89,32.04,31.85,31.97,83372.0,25.2442,25.3629,25.2125,25.3075,83372.0
2015-12-02 10:30:00,31.96,32.1,31.92,31.98,157170.0,25.2996,25.4104,25.2679,25.3154,157170.0
2015-12-02 11:00:00,31.97,31.98,31.89,31.93,67154.0,25.3075,25.3154,25.2442,25.2759,67154.0
2015-12-02 11:30:00,31.93,32.0,31.87,31.99,97448.0,25.2759,25.3313,25.2284,25.3234,97448.0
2015-12-02 12:00:00,31.98,32.04,31.92,31.98,75026.0,25.3154,25.3629,25.2679,25.3154,75026.0
2015-12-02 12:30:00,31.97,31.99,31.91,31.92,66816.0,25.3075,25.3234,25.26,25.2679,66816.0
2015-12-02 13:00:00,31.92,31.98,31.89,31.95,55282.0,25.2679,25.3154,25.2442,25.2917,55282.0
2015-12-02 13:30:00,31.95,31.96,31.87,31.89,94974.0,25.2917,25.2996,25.2284,25.2442,94974.0
2015-12-02 14:00:00,31.89,31.9,31.74,31.78,113040.0,25.2442,25.2521,25.1255,25.1571,113040.0
2015-12-02 14:30:00,31.79,31.8,31.66,31.67,85410.0,25.165,25.1729,25.0621,25.07,85410.0
2015-12-02 15:00:00,31.67,31.8,31.67,31.79,105566.0,25.07,25.1729,25.07,25.165,105566.0
2015-12-02 15:30:00,31.8,31.86,31.71,31.76,221312.0,25.1729,25.2204,25.1017,25.1413,221312.0
2015-12-03 09:30:00,31.79,32.1,31.75,31.95,117590.0,25.165,25.4104,25.1334,25.2917,117590.0
2015-12-03 10:00:00,31.93,31.95,31.65,31.75,221010.0,25.2759,25.2917,25.0542,25.1334,221010.0
2015-12-03 10:30:00,31.74,31.86,31.65,31.65,186372.0,25.1255,25.2204,25.0542,25.0542,186372.0
2015-12-03 11:00:00,31.63,31.91,31.56,31.88,94940.0,25.0384,25.26,24.983,25.2363,94940.0
2015-12-03 11:30:00,31.9,31.93,31.8,31.91,154224.0,25.2521,25.2759,25.1729,25.26,154224.0
2015-12-03 12:00:00,31.93,31.93,31.85,31.89,171654.0,25.2759,25.2759,25.2125,25.2442,171654.0
2015-12-03 12:30:00,31.89,31.92,31.79,31.79,95532.0,25.2442,25.2679,25.165,25.165,95532.0
2015-12-03 13:00:00,31.8,31.8,31.64,31.74,65186.0,25.1729,25.1729,25.0463,25.1255,65186.0
2015-12-03 13:30:00,31.74,31.83,31.7,31.73,248040.0,25.1255,25.1967,25.0938,25.1175,248040.0
2015-12-03 14:00:00,31.73,31.79,31.57,31.59,203896.0,25.1175,25.165,24.9909,25.0067,203896.0
2015-12-03 14:30:00,31.57,31.68,31.52,31.66,90166.0,24.9909,25.078,24.9513,25.0621,90166.0
2015-12-03 15:00:00,31.66,31.71,31.56,31.58,84880.0,25.0621,25.1017,24.983,24.9988,84880.0
2015-12-03 15:30:00,31.58,31.68,31.5,31.57,346864.0,24.9988,25.078,24.9355,24.9909,346864.0
2015-12-04 09:30:00,31.67,32.16,31.5,32.0,93522.0,25.07,25.4579,24.9355,25.3313,93522.0
2015-12-04 10:00:00,32.01,32.02,31.7,31.72,48218.0,25.3392,25.3471,25.0938,25.1096,48218.0
2015-12-04 10:30:00,31.72,31.97,31.71,31.9,37610.0,25.1096,25.3075,25.1017,25.2521,37610.0
2015-12-04 11:00:00,31.9,32.01,31.86,31.86,83354.0,25.2521,25.3392,25.2204,25.2204,83354.0
2015-12-04 11:30:00,31.86,31.87,31.72,31.73,54604.0,25.2204,25.2284,25.1096,25.1175,54604.0
2015-12-04 12:00:00,31.74,31.76,31.67,31.72,30804.0,25.1255,25.1413,25.07,25.1096,30804.0
2015-12-04 12:30:00,31.76,31.86,31.75,31.8,45466.0,25.1413,25.2204,25.1334,25.1729,45466.0
2015-12-04 13:00:00,31.81,31.86,31.78,31.79,45904.0,25.1809,25.2204,25.1571,25.165,45904.0
2015-12-04 13:30:00,31.81,31.82,31.7,31.74,44966.0,25.1809,25.1888,25.0938,25.1255,44966.0
2015-12-04 14:00:00,31.73,31.75,31.61,31.67,45038.0,25.1175,25.1334,25.0225,25.07,45038.0
2015-12-04 14:30:00,31.66,31.84,31.66,31.8,58620.0,25.0621,25.2046,25.0621,25.1729,58620.0
2015-12-04 15:00:00,31.79,31.84,31.77,31.81,55302.0,25.165,25.2046,25.1492,25.1809,55302.0
2015-12-04 15:30:00,31.82,31.83,31.71,31.77,223054.0,25.1888,25.1967,25.1017,25.1492,223054.0
2015-12-07 09:30:00,31.8,31.8,31.39,31.45,47082.0,25.1729,25.1729,24.8484,24.8959,47082.0
2015-12-07 10:00:00,31.45,31.66,31.27,31.61,81260.0,24.8959,25.0621,24.7534,25.0225,81260.0
2015-12-07 10:30:00,31.61,31.68,31.59,31.61,49596.0,25.0225,25.078,25.0067,25.0225,49596.0
2015-12-07 11:00:00,31.61,31.7,31.55,31.55,46442.0,25.0225,25.0938,24.975,24.975,46442.0
2015-12-07 11:30:00,31.54,31.79,31.5,31.75,37224.0,24.9671,25.165,24.9355,25.1334,37224.0
2015-12-07 12:00:00,31.76,31.77,31.65,31.75,43322.0,25.1413,25.1492,25.0542,25.1334,43322.0
2015-12-07 12:30:00,31.73,31.73,31.43,31.46,43556.0,25.1175,25.1175,24.8801,24.9038,43556.0
2015-12-07 13:00:00,31.47,31.48,31.39,31.41,55162.0,24.9117,24.9196,24.8484,24.8642,55162.0
2015-12-07 13:30:00,31.43,31.46,31.34,31.46,32076.0,24.8801,24.9038,24.8088,24.9038,32076.0
2015-12-07 14:00:00,31.47,31.5,31.43,31.5,35352.0,24.9117,24.9355,24.8801,24.9355,35352.0
2015-12-07 14:30:00,31.5,31.53,31.31,31.33,69592.0,24.9355,24.9592,24.7851,24.8009,69592.0
2015-12-07 15:00:00,31.33,31.42,31.25,31.42,98298.0,24.8009,24.8721,24.7376,24.8721,98298.0
2015-12-07 15:30:00,31.42,31.46,31.36,31.43,227552.0,24.8721,24.9038,24.8246,24.8801,227552.0
2015-12-08 09:30:00,31.22,31.57,31.22,31.31,115066.0,24.7138,24.9909,24.7138,24.7851,115066.0
2015-12-08 10:00:00,31.27,31.4,31.18,31.29,83590.0,24.7534,24.8563,24.6822,24.7692,83590.0
2015-12-08 10:30:00,31.29,31.48,31.28,31.48,160610.0,24.7692,24.9196,24.7613,24.9196,160610.0
2015-12-08 11:00:00,31.49,31.93,31.49,31.86,241358.0,24.9276,25.2759,24.9276,25.2204,241358.0
2015-12-08 11:30:00,31.86,31.94,31.75,31.88,156840.0,25.2204,25.2838,25.1334,25.2363,156840.0
2015-12-08 12:00:00,31.88,31.88,31.71,31.72,64210.0,25.2363,25.2363,25.1017,25.1096,64210.0
2015-12-08 12:30:00,31.72,31.81,31.67,31.76,51334.0,25.1096,25.1809,25.07,25.1413,51334.0
2015-12-08 13:00:00,31.78,31.79,31.65,31.7,46110.0,25.1571,25.165,25.0542,25.0938,46110.0
2015-12-08 13:30:00,31.7,31.78,31.64,31.7,73418.0,25.0938,25.1571,25.0463,25.0938,73418.0
2015-12-08 14:00:00,31.73,31.81,31.68,31.77,61328.0,25.1175,25.1809,25.078,25.1492,61328.0
2015-12-08 14:30:00,31.77,31.8,31.64,31.64,120418.0,25.1492,25.1729,25.0463,25.0463,120418.0
2015-12-08 15:00:00,31.63,31.68,31.57,31.59,109592.0,25.0384,25.078,24.9909,25.0067,109592.0
2015-12-08 15:30:00,31.57,31.68,31.54,31.59,377844.0,24.9909,25.078,24.9671,25.0067,377844.0
2015-12-09 09:30:00,31.34,31.65,31.11,31.53,133352.0,24.8088,25.0542,24.6267,24.9592,133352.0
2015-12-09 10:00:00,31.5,31.71,31.48,31.65,97224.0,24.9355,25.1017,24.9196,25.0542,97224.0
2015-12-09 10:30:00,31.64,31.76,31.6,31.63,111264.0,25.0463,25.1413,25.0146,25.0384,111264.0
2015-12-09 11:00:00,31.66,31.68,31.42,31.42,89852.0,25.0621,25.078,24.8721,24.8721,89852.0
2015-12-09 11:30:00,31.42,31.43,31.15,31.29,83688.0,24.8721,24.8801,24.6584,24.7692,83688.0
2015-12-09 12:00:00,31.29,31.36,31.05,31.06,116834.0,24.7692,24.8246,24.5792,24.5872,116834.0
2015-12-09 12:30:00,31.06,31.1,30.86,31.08,91610.0,24.5872,24.6188,24.4288,24.603,91610.0
2015-12-09 13:00:00,31.08,31.24,31.01,31.2,61438.0,24.603,24.7297,24.5476,24.698,61438.0
2015-12-09 13:30:00,31.22,31.36,31.18,31.36,65078.0,24.7138,24.8246,24.6822,24.8246,65078.0
2015-12-09 14:00:00,31.36,31.36,31.25,31.27,73480.0,24.8246,24.8246,24.7376,24.7534,73480.0
2015-12-09 14:30:00,31.26,31.29,31.18,31.21,52356.0,24.7455,24.7692,24.6822,24.7059,52356.0
2015-12-09 15:00:00,31.21,31.3,31.2,31.23,73294.0,24.7059,24.7771,24.698,24.7217,73294.0
2015-12-09 15:30:00,31.23,31.34,31.23,31.33,316394.0,24.7217,24.8088,24.7217,24.8009,316394.0
2015-12-10 09:30:00,31.28,31.62,31.28,31.36,37098.0,24.7613,25.0305,24.7613,24.8246,37098.0
2015-12-10 10:00:00,31.39,31.49,31.17,31.43,59916.0,24.8484,24.9276,24.6742,24.8801,59916.0
2015-12-10 10:30:00,31.41,31.55,31.25,31.25,48468.0,24.8642,24.975,24.7376,24.7376,48468.0
2015-12-10 11:00:00,31.24,31.43,31.24,31.38,99916.0,24.7297,24.8801,24.7297,24.8405,99916.0
2015-12-10 11:30:00,31.38,31.43,31.27,31.31,102680.0,24.8405,24.8801,24.7534,24.7851,102680.0
2015-12-10 12:00:00,31.3,31.34,31.27,31.28,80742.0,24.7771,24.8088,24.7534,24.7613,80742.0
2015-12-10 12:30:00,31.28,31.33,31.27,31.31,85906.0,24.7613,24.8009,24.7534,24.7851,85906.0
2015-12-10 13:00:00,31.31,31.35,31.27,31.28,76274.0,24.7851,24.8167,24.7534,24.7613,76274.0
2015-12-10 13:30:00,31.27,31.4,31.25,31.33,91448.0,24.7534,24.8563,24.7376,24.8009,91448.0
2015-12-10 14:00:00,31.35,31.45,31.32,31.45,36242.0,24.8167,24.8959,24.793,24.8959,36242.0
2015-12-10 14:30:00,31.46,31.48,31.36,31.4,37604.0,24.9038,24.9196,24.8246,24.8563,37604.0
2015-12-10 15:00:00,31.4,31.4,31.25,31.26,91366.0,24.8563,24.8563,24.7376,24.7455,91366.0
2015-12-10 15:30:00,31.27,31.35,31.18,31.33,411788.0,24.7534,24.8167,24.6822,24.8009,411788.0
2015-12-11 09:30:00,30.94,31.16,30.8,30.96,298108.0,24.4922,24.6663,24.3813,24.508,298108.0
2015-12-11 10:00:00,30.93,30.96,30.66,30.74,171114.0,24.4843,24.508,24.2705,24.3339,171114.0
2015-12-11 10:30:00,30.75,30.91,30.72,30.75,94776.0,24.3418,24.4684,24.318,24.3418,94776.0
2015-12-11 11:00:00,30.75,30.92,30.7,30.8,196992.0,24.3418,24.4763,24.3022,24.3813,196992.0
2015-12-11 11:30:00,30.79,30.86,30.73,30.73,107030.0,24.3734,24.4288,24.3259,24.3259,107030.0
2015-12-11 12:00:00,30.72,30.73,30.55,30.63,169394.0,24.318,24.3259,24.1834,24.2468,169394.0
2015-12-11 12:30:00,30.61,30.65,30.56,30.61,120422.0,24.2309,24.2626,24.1914,24.2309,120422.0
2015-12-11 13:00:00,30.61,30.68,30.61,30.65,121462.0,24.2309,24.2864,24.2309,24.2626,121462.0
2015-12-11 13:30:00,30.66,30.71,30.6,30.68,147894.0,24.2705,24.3101,24.223,24.2864,147894.0
2015-12-11 14:00:00,30.67,30.68,30.49,30.49,166432.0,24.2784,24.2864,24.136,24.136,166432.0
2015-12-11 14:30:00,30.5,30.56,30.48,30.53,200156.0,24.1439,24.1914,24.128,24.1676,200156.0
2015-12-11 15:00:00,30.53,30.55,30.44,30.51,300320.0,24.1676,24.1834,24.0964,24.1518,300320.0
2015-12-11 15:30:00,30.5,30.51,30.42,30.49,598698.0,24.1439,24.1518,24.0805,24.136,598698.0
2015-12-14 09:30:00,30.53,30.81,30.14,30.18,325170.0,24.1676,24.3893,23.8589,23.8906,325170.0
2015-12-14 10:00:00,30.17,30.24,29.76,29.8,256474.0,23.8826,23.938,23.5581,23.5897,256474.0
2015-12-14 10:30:00,29.8,29.83,29.62,29.77,330486.0,23.5897,23.6135,23.4473,23.566,330486.0
2015-12-14 11:00:00,29.8,29.84,29.38,29.42,241012.0,23.5897,23.6214,23.2573,23.2889,241012.0
2015-12-14 11:30:00,29.4,29.71,29.27,29.7,190728.0,23.2731,23.5185,23.1702,23.5106,190728.0
2015-12-14 12:00:00,29.7,29.82,29.53,29.81,204154.0,23.5106,23.6056,23.376,23.5977,204154.0
2015-12-14 12:30:00,29.82,29.82,29.59,29.74,158032.0,23.6056,23.6056,23.4235,23.5422,158032.0
2015-12-14 13:00:00,29.75,29.77,29.53,29.58,123552.0,23.5502,23.566,23.376,23.4156,123552.0
2015-12-14 13:30:00,29.58,29.64,29.49,29.51,148056.0,23.4156,23.4631,23.3443,23.3602,148056.0
2015-12-14 14:00:00,29.51,29.52,29.25,29.25,362442.0,23.3602,23.3681,23.1544,23.1544,362442.0
2015-12-14 14:30:00,29.25,29.47,29.22,29.42,255022.0,23.1544,23.3285,23.1306,23.2889,255022.0
2015-12-14 15:00:00,29.42,29.43,29.24,29.38,288824.0,23.2889,23.2969,23.1464,23.2573,288824.0
2015-12-14 15:30:00,29.38,29.55,29.33,29.51,892552.0,23.2573,23.3918,23.2177,23.3602,892552.0
2015-12-15 09:30:00,29.74,29.98,29.6,29.86,96114.0,23.5422,23.7322,23.4314,23.6372,96114.0
2015-12-15 10:00:00,29.86,29.99,29.61,29.95,301876.0,23.6372,23.7401,23.4393,23.7085,301876.0
2015-12-15 10:30:00,29.93,30.15,29.83,30.11,182494.0,23.6927,23.8668,23.6135,23.8351,182494.0
2015-12-15 11:00:00,30.11,30.21,30.07,30.18,103880.0,23.8351,23.9143,23.8035,23.8906,103880.0
2015-12-15 11:30:00,30.2,30.34,30.19,30.32,110416.0,23.9064,24.0172,23.8985,24.0014,110416.0
2015-12-15 12:00:00,30.33,30.56,30.33,30.56,98292.0,24.0093,24.1914,24.0093,24.1914,98292.0
2015-12-15 12:30:00,30.55,30.67,30.35,30.36,104082.0,24.1834,24.2784,24.0251,24.033,104082.0
2015-12-15 13:00:00,30.36,30.41,30.18,30.28,193306.0,24.033,24.0726,23.8906,23.9697,193306.0
2015-12-15 13:30:00,30.28,30.36,30.2,30.34,83666.0,23.9697,24.033,23.9064,24.0172,83666.0
2015-12-15 14:00:00,30.34,30.34,30.2,30.27,113370.0,24.0172,24.0172,23.9064,23.9618,113370.0
2015-12-15 14:30:00,30.25,30.35,30.25,30.33,116456.0,23.946,24.0251,23.946,24.0093,116456.0
2015-12-15 15:00:00,30.34,30.34,30.17,30.17,162582.0,24.0172,24.0172,23.8826,23.8826,162582.0
2015-12-15 15:30:00,30.17,30.25,30.13,30.2,463748.0,23.8826,23.946,23.851,23.9064,463748.0
2015-12-16 09:30:00,30.41,30.68,30.41,30.65,54506.0,24.0726,24.2864,24.0726,24.2626,54506.0
2015-12-16 10:00:00,30.65,30.7,30.39,30.54,105292.0,24.2626,24.3022,24.0568,24.1755,105292.0
2015-12-16 10:30:00,30.52,30.53,30.25,30.34,99824.0,24.1597,24.1676,23.946,24.0172,99824.0
2015-12-16 11:00:00,30.32,30.43,30.32,30.38,42322.0,24.0014,24.0885,24.0014,24.0489,42322.0
2015-12-16 11:30:00,30.39,30.45,30.36,30.44,69060.0,24.0568,24.1043,24.033,24.0964,69060.0
2015-12-16 12:00:00,30.43,30.54,30.43,30.53,111246.0,24.0885,24.1755,24.0885,24.1676,111246.0
2015-12-16 12:30:00,30.53,30.55,30.49,30.51,56928.0,24.1676,24.1834,24.136,24.1518,56928.0
2015-12-16 13:00:00,30.5,30.53,30.4,30.4,38484.0,24.1439,24.1676,24.0647,24.0647,38484.0
2015-12-16 13:30:00,30.41,30.49,30.36,30.41,62436.0,24.0726,24.136,24.033,24.0726,62436.0
2015-12-16 14:00:00,30.43,30.83,30.28,30.43,166448.0,24.0885,24.4051,23.9697,24.0885,166448.0
2015-12-16 14:30:00,30.4,30.61,30.33,30.61,45900.0,24.0647,24.2309,24.0093,24.2309,45900.0
2015-12-16 15:00:00,30.61,30.62,30.45,30.61,153628.0,24.2309,24.2389,24.1043,24.2309,153628.0
2015-12-16 15:30:00,30.62,30.67,30.56,30.57,273060.0,24.2389,24.2784,24.1914,24.1993,273060.0
2015-12-17 09:30:00,30.25,30.69,30.01,30.16,151486.0,23.946,24.2943,23.756,23.8747,151486.0
2015-12-17 10:00:00,30.15,30.31,30.07,30.25,253910.0,23.8668,23.9935,23.8035,23.946,253910.0
2015-12-17 10:30:00,30.25,30.26,29.79,29.9,432126.0,23.946,23.9539,23.5818,23.6689,432126.0
2015-12-17 11:00:00,29.9,30.0,29.88,29.99,197666.0,23.6689,23.7481,23.6531,23.7401,197666.0
2015-12-17 11:30:00,29.98,30.06,29.96,30.0,84852.0,23.7322,23.7956,23.7164,23.7481,84852.0
2015-12-17 12:00:00,30.0,30.29,30.0,30.19,264798.0,23.7481,23.9776,23.7481,23.8985,264798.0
2015-12-17 12:30:00,30.21,30.21,29.99,30.08,97636.0,23.9143,23.9143,23.7401,23.8114,97636.0
2015-12-17 13:00:00,30.09,30.24,30.08,30.22,137790.0,23.8193,23.938,23.8114,23.9222,137790.0
2015-12-17 13:30:00,30.23,30.23,30.12,30.16,148812.0,23.9301,23.9301,23.8431,23.8747,148812.0
2015-12-17 14:00:00,30.16,30.25,30.07,30.07,261064.0,23.8747,23.946,23.8035,23.8035,261064.0
2015-12-17 14:30:00,30.07,30.08,29.82,29.96,141974.0,23.8035,23.8114,23.6056,23.7164,141974.0
2015-12-17 15:00:00,29.94,30.17,29.94,29.98,284194.0,23.7006,23.8826,23.7006,23.7322,284194.0
2015-12-17 15:30:00,29.98,30.14,29.94,29.96,539596.0,23.7322,23.8589,23.7006,23.7164,539596.0
2015-12-18 09:30:00,29.95,30.3,29.78,30.2,414146.0,23.7085,23.9855,23.5739,23.9064,414146.0
2015-12-18 10:00:00,30.2,30.25,29.84,29.99,79126.0,23.9064,23.946,23.6214,23.7401,79126.0
2015-12-18 10:30:00,29.98,30.0,29.69,29.93,240284.0,23.7322,23.7481,23.5027,23.6927,240284.0
2015-12-18 11:00:00,29.93,30.06,29.86,30.04,82406.0,23.6927,23.7956,23.6372,23.7797,82406.0
2015-12-18 11:30:00,30.04,30.13,29.93,29.98,102588.0,23.7797,23.851,23.6927,23.7322,102588.0
2015-12-18 12:00:00,29.99,30.0,29.77,29.83,136464.0,23.7401,23.7481,23.566,23.6135,136464.0
2015-12-18 12:30:00,29.82,29.83,29.67,29.7,128636.0,23.6056,23.6135,23.4868,23.5106,128636.0
2015-12-18 13:00:00,29.7,29.72,29.58,29.59,223072.0,23.5106,23.5264,23.4156,23.4235,223072.0
2015-12-18 13:30:00,29.6,29.61,29.45,29.47,121082.0,23.4314,23.4393,23.3127,23.3285,121082.0
2015-12-18 14:00:00,29.48,29.53,29.44,29.52,94426.0,23.3364,23.376,23.3048,23.3681,94426.0
2015-12-18 14:30:00,29.52,29.53,29.33,29.33,171840.0,23.3681,23.376,23.2177,23.2177,171840.0
2015-12-18 15:00:00,29.33,29.36,29.2,29.25,223218.0,23.2177,23.2414,23.1148,23.1544,223218.0
2015-12-18 15:30:00,29.25,29.33,29.13,29.17,1065266.0,23.1544,23.2177,23.0594,23.091,1065266.0
2015-12-21 09:30:00,29.32,29.59,29.24,29.48,119734.0,23.2098,23.4235,23.1464,23.3364,119734.0
2015-12-21 10:00:00,29.52,29.57,29.23,29.23,101460.0,23.3681,23.4077,23.1385,23.1385,101460.0
2015-12-21 10:30:00,29.23,29.52,29.23,29.47,77438.0,23.1385,23.3681,23.1385,23.3285,77438.0
2015-12-21 11:00:00,29.47,29.5,29.24,29.33,76686.0,23.3285,23.3523,23.1464,23.2177,76686.0
2015-12-21 11:30:00,29.32,29.32,29.09,29.16,82088.0,23.2098,23.2098,23.0277,23.0831,82088.0
2015-12-21 12:00:00,29.16,29.18,28.98,29.04,140720.0,23.0831,23.099,22.9406,22.9881,140720.0
2015-12-21 12:30:00,29.02,29.25,29.02,29.21,63658.0,22.9723,23.1544,22.9723,23.1227,63658.0
2015-12-21 13:00:00,29.23,29.25,29.17,29.2,54556.0,23.1385,23.1544,23.091,23.1148,54556.0
2015-12-21 13:30:00,29.18,29.26,29.13,29.14,45010.0,23.099,23.1623,23.0594,23.0673,45010.0
2015-12-21 14:00:00,29.16,29.19,29.1,29.11,79498.0,23.0831,23.1069,23.0356,23.0435,79498.0
2015-12-21 14:30:00,29.12,29.2,29.1,29.14,55884.0,23.0515,23.1148,23.0356,23.0673,55884.0
2015-12-21 15:00:00,29.14,29.17,29.03,29.09,69250.0,23.0673,23.091,22.9802,23.0277,69250.0
2015-12-21 15:30:00,29.1,29.24,29.05,29.23,201914.0,23.0356,23.1464,22.996,23.1385,201914.0
2015-12-22 09:30:00,29.35,29.48,29.2,29.21,70608.0,23.2335,23.3364,23.1148,23.1227,70608.0
2015-12-22 10:00:00,29.21,29.31,29.0,29.2,108622.0,23.1227,23.2019,22.9565,23.1148,108622.0
2015-12-22 10:30:00,29.19,29.3,29.17,29.18,26540.0,23.1069,23.1939,23.091,23.099,26540.0
2015-12-22 11:00:00,29.2,29.27,29.16,29.24,69402.0,23.1148,23.1702,23.0831,23.1464,69402.0
2015-12-22 11:30:00,29.24,29.4,29.22,29.35,51302.0,23.1464,23.2731,23.1306,23.2335,51302.0
2015-12-22 12:00:00,29.36,29.38,29.3,29.36,31724.0,23.2414,23.2573,23.1939,23.2414,31724.0
2015-12-22 12:30:00,29.36,29.4,29.32,29.39,49294.0,23.2414,23.2731,23.2098,23.2652,49294.0
2015-12-22 13:00:00,29.4,29.58,29.4,29.56,42948.0,23.2731,23.4156,23.2731,23.3998,42948.0
2015-12-22 13:30:00,29.56,29.61,29.52,29.57,58188.0,23.3998,23.4393,23.3681,23.4077,58188.0
2015-12-22 14:00:00,29.58,29.63,29.56,29.57,31956.0,23.4156,23.4552,23.3998,23.4077,31956.0
2015-12-22 14:30:00,29.57,29.63,29.56,29.58,107580.0,23.4077,23.4552,23.3998,23.4156,107580.0
2015-12-22 15:00:00,29.57,29.61,29.53,29.54,64724.0,23.4077,23.4393,23.376,23.3839,64724.0
2015-12-22 15:30:00,29.55,29.55,29.39,29.5,236592.0,23.3918,23.3918,23.2652,23.3523,236592.0
2015-12-23 09:30:00,29.35,29.58,29.16,29.27,69186.0,23.2335,23.4156,23.0831,23.1702,69186.0
2015-12-23 10:00:00,29.25,29.54,29.2,29.48,99024.0,23.1544,23.3839,23.1148,23.3364,99024.0
2015-12-23 10:30:00,29.49,29.59,29.42,29.59,62534.0,23.3443,23.4235,23.2889,23.4235,62534.0
2015-12-23 11:00:00,29.58,29.73,29.56,29.73,101138.0,23.4156,23.5343,23.3998,23.5343,101138.0
2015-12-23 11:30:00,29.72,29.75,29.56,29.63,86030.0,23.5264,23.5502,23.3998,23.4552,86030.0
2015-12-23 12:00:00,29.63,29.63,29.46,29.5,58648.0,23.4552,23.4552,23.3206,23.3523,58648.0
2015-12-23 12:30:00,29.5,29.54,29.45,29.5,48434.0,23.3523,23.3839,23.3127,23.3523,48434.0
2015-12-23 13:00:00,29.5,29.53,29.46,29.5,43654.0,23.3523,23.376,23.3206,23.3523,43654.0
2015-12-23 13:30:00,29.5,29.5,29.41,29.43,86904.0,23.3523,23.3523,23.281,23.2969,86904.0
2015-12-23 14:00:00,29.43,29.47,29.41,29.44,81842.0,23.2969,23.3285,23.281,23.3048,81842.0
2015-12-23 14:30:00,29.44,29.48,29.38,29.4,106212.0,23.3048,23.3364,23.2573,23.2731,106212.0
2015-12-23 15:00:00,29.4,29.48,29.4,29.45,105292.0,23.2731,23.3364,23.2731,23.3127,105292.0
2015-12-23 15:30:00,29.44,29.52,29.43,29.5,170674.0,23.3048,23.3681,23.2969,23.3523,170674.0
2015-12-24 09:30:00,29.4,29.4,29.13,29.24,66038.0,23.2731,23.2731,23.0594,23.1464,66038.0
2015-12-24 10:00:00,29.25,29.39,29.23,29.25,78718.0,23.1544,23.2652,23.1385,23.1544,78718.0
2015-12-24 10:30:00,29.25,29.25,29.17,29.25,54920.0,23.1544,23.1544,23.091,23.1544,54920.0
2015-12-24 11:00:00,29.25,29.4,29.25,29.37,45608.0,23.1544,23.2731,23.1544,23.2494,45608.0
2015-12-24 11:30:00,29.39,29.43,29.34,29.35,91486.0,23.2652,23.2969,23.2256,23.2335,91486.0
2015-12-24 12:00:00,29.36,29.36,29.27,29.33,33310.0,23.2414,23.2414,23.1702,23.2177,33310.0
2015-12-24 12:30:00,29.33,29.4,29.25,29.27,70462.0,23.2177,23.2731,23.1544,23.1702,70462.0
2015-12-28 09:30:00,29.27,29.47,29.18,29.36,73210.0,23.1702,23.3285,23.099,23.2414,73210.0
2015-12-28 10:00:00,29.37,29.38,29.23,29.36,90782.0,23.2494,23.2573,23.1385,23.2414,90782.0
2015-12-28 10:30:00,29.35,29.35,29.19,29.28,66938.0,23.2335,23.2335,23.1069,23.1781,66938.0
2015-12-28 11:00:00,29.27,29.31,29.23,29.25,152752.0,23.1702,23.2019,23.1385,23.1544,152752.0
2015-12-28 11:30:00,29.25,29.44,29.25,29.32,94300.0,23.1544,23.3048,23.1544,23.2098,94300.0
2015-12-28 12:00:00,29.31,29.4,29.3,29.37,24390.0,23.2019,23.2731,23.1939,23.2494,24390.0
2015-12-28 12:30:00,29.38,29.4,29.29,29.34,47828.0,23.2573,23.2731,23.186,23.2256,47828.0
2015-12-28 13:00:00,29.35,29.47,29.35,29.47,41014.0,23.2335,23.3285,23.2335,23.3285,41014.0
2015-12-28 13:30:00,29.47,29.5,29.29,29.32,43680.0,23.3285,23.3523,23.186,23.2098,43680.0
2015-12-28 14:00:00,29.33,29.38,29.29,29.36,54300.0,23.2177,23.2573,23.186,23.2414,54300.0
2015-12-28 14:30:00,29.36,29.4,29.32,29.36,43836.0,23.2414,23.2731,23.2098,23.2414,43836.0
2015-12-28 15:00:00,29.36,29.46,29.36,29.43,94988.0,23.2414,23.3206,23.2414,23.2969,94988.0
2015-12-28 15:30:00,29.43,29.51,29.4,29.5,269902.0,23.2969,23.3602,23.2731,23.3523,269902.0
2015-12-29 09:30:00,29.5,29.79,29.5,29.77,47584.0,23.3523,23.5818,23.3523,23.566,47584.0
2015-12-29 10:00:00,29.8,30.05,29.76,29.99,156926.0,23.5897,23.7876,23.5581,23.7401,156926.0
2015-12-29 10:30:00,29.99,30.01,29.88,29.92,76810.0,23.7401,23.756,23.6531,23.6847,76810.0
2015-12-29 11:00:00,29.92,29.92,29.78,29.86,81546.0,23.6847,23.6847,23.5739,23.6372,81546.0
2015-12-29 11:30:00,29.87,29.88,29.68,29.77,67232.0,23.6452,23.6531,23.4948,23.566,67232.0
2015-12-29 12:00:00,29.75,29.81,29.72,29.74,75366.0,23.5502,23.5977,23.5264,23.5422,75366.0
2015-12-29 12:30:00,29.73,29.77,29.65,29.65,76536.0,23.5343,23.566,23.471,23.471,76536.0
2015-12-29 13:00:00,29.67,29.8,29.62,29.77,36722.0,23.4868,23.5897,23.4473,23.566,36722.0
2015-12-29 13:30:00,29.76,29.77,29.7,29.7,35078.0,23.5581,23.566,23.5106,23.5106,35078.0
2015-12-29 14:00:00,29.7,29.79,29.66,29.75,80638.0,23.5106,23.5818,23.4789,23.5502,80638.0
2015-12-29 14:30:00,29.75,29.81,29.68,29.76,67570.0,23.5502,23.5977,23.4948,23.5581,67570.0
2015-12-29 15:00:00,29.78,29.79,29.7,29.77,125506.0,23.5739,23.5818,23.5106,23.566,125506.0
2015-12-29 15:30:00,29.77,29.82,29.74,29.79,169732.0,23.566,23.6056,23.5422,23.5818,169732.0
2015-12-30 09:30:00,29.8,29.89,29.65,29.77,45866.0,23.5897,23.661,23.471,23.566,45866.0
2015-12-30 10:00:00,29.78,29.85,29.7,29.78,68388.0,23.5739,23.6293,23.5106,23.5739,68388.0
2015-12-30 10:30:00,29.78,29.85,29.74,29.77,66442.0,23.5739,23.6293,23.5422,23.566,66442.0
2015-12-30 11:00:00,29.77,29.81,29.72,29.77,97416.0,23.566,23.5977,23.5264,23.566,97416.0
2015-12-30 11:30:00,29.78,29.78,29.48,29.48,45950.0,23.5739,23.5739,23.3364,23.3364,45950.0
2015-12-30 12:00:00,29.5,29.61,29.45,29.49,43020.0,23.3523,23.4393,23.3127,23.3443,43020.0
2015-12-30 12:30:00,29.49,29.54,29.42,29.53,41966.0,23.3443,23.3839,23.2889,23.376,41966.0
2015-12-30 13:00:00,29.54,29.55,29.47,29.52,42578.0,23.3839,23.3918,23.3285,23.3681,42578.0
2015-12-30 13:30:00,29.52,29.54,29.48,29.5,57362.0,23.3681,23.3839,23.3364,23.3523,57362.0
2015-12-30 14:00:00,29.5,29.54,29.48,29.51,50036.0,23.3523,23.3839,23.3364,23.3602,50036.0
2015-12-30 14:30:00,29.52,29.52,29.43,29.49,64144.0,23.3681,23.3681,23.2969,23.3443,64144.0
2015-12-30 15:00:00,29.48,29.56,29.45,29.49,61952.0,23.3364,23.3998,23.3127,23.3443,61952.0
2015-12-30 15:30:00,29.48,29.53,29.43,29.45,183308.0,23.3364,23.376,23.2969,23.3127,183308.0
2015-12-31 09:30:00,29.25,29.48,29.21,29.34,74528.0,23.1544,23.3364,23.1227,23.2256,74528.0
2015-12-31 10:00:00,29.36,29.5,29.27,29.3,142044.0,23.2414,23.3523,23.1702,23.1939,142044.0
2015-12-31 10:30:00,29.3,29.35,29.23,29.24,132894.0,23.1939,23.2335,23.1385,23.1464,132894.0
2015-12-31 11:00:00,29.25,29.33,29.21,29.31,99324.0,23.1544,23.2177,23.1227,23.2019,99324.0
2015-12-31 11:30:00,29.3,29.37,29.29,29.36,85722.0,23.1939,23.2494,23.186,23.2414,85722.0
2015-12-31 12:00:00,29.36,29.48,29.3,29.34,71840.0,23.2414,23.3364,23.1939,23.2256,71840.0
2015-12-31 12:30:00,29.34,29.38,29.3,29.36,65772.0,23.2256,23.2573,23.1939,23.2414,65772.0
2015-12-31 13:00:00,29.36,29.39,29.3,29.32,66118.0,23.2414,23.2652,23.1939,23.2098,66118.0
2015-12-31 13:30:00,29.33,29.38,29.32,29.38,61156.0,23.2177,23.2573,23.2098,23.2573,61156.0
2015-12-31 14:00:00,29.39,29.42,29.34,29.36,81880.0,23.2652,23.2889,23.2256,23.2414,81880.0
2015-12-31 14:30:00,29.36,29.38,29.21,29.36,129942.0,23.2414,23.2573,23.1227,23.2414,129942.0
2015-12-31 15:00:00,29.36,29.41,29.27,29.33,121230.0,23.2414,23.281,23.1702,23.2177,121230.0
2015-12-31 15:30:00,29.32,29.38,29.18,29.2,374158.0,23.2098,23.2573,23.099,23.1148,374158.0
2016-01-04 09:30:00,28.89,29.1,28.67,28.9,195222.0,22.8694,23.0356,22.6952,22.8773,195222.0
2016-01-04 10:00:00,28.92,28.99,28.79,28.82,184214.0,22.8931,22.9485,22.7902,22.814,184214.0
2016-01-04 10:30:00,28.82,28.89,28.65,28.8,121300.0,22.814,22.8694,22.6794,22.7981,121300.0
2016-01-04 11:00:00,28.8,28.81,28.69,28.75,148640.0,22.7981,22.8061,22.7111,22.7586,148640.0
2016-01-04 11:30:00,28.75,28.87,28.73,28.85,137808.0,22.7586,22.8536,22.7427,22.8377,137808.0
2016-01-04 12:00:00,28.82,28.82,28.67,28.73,87308.0,22.814,22.814,22.6952,22.7427,87308.0
2016-01-04 12:30:00,28.72,28.86,28.71,28.82,60152.0,22.7348,22.8456,22.7269,22.814,60152.0
2016-01-04 13:00:00,28.82,28.87,28.78,28.81,159954.0,22.814,22.8536,22.7823,22.8061,159954.0
2016-01-04 13:30:00,28.81,28.93,28.78,28.93,109680.0,22.8061,22.9011,22.7823,22.9011,109680.0
2016-01-04 14:00:00,28.93,28.94,28.79,28.81,76052.0,22.9011,22.909,22.7902,22.8061,76052.0
2016-01-04 14:30:00,28.82,28.84,28.75,28.8,61280.0,22.814,22.8298,22.7586,22.7981,61280.0
2016-01-04 15:00:00,28.81,28.81,28.72,28.75,81586.0,22.8061,22.8061,22.7348,22.7586,81586.0
2016-01-04 15:30:00,28.75,28.79,28.7,28.75,507420.0,22.7586,22.7902,22.719,22.7586,507420.0
2016-01-05 09:30:00,28.86,28.98,28.65,28.73,110864.0,22.8456,22.9406,22.6794,22.7427,110864.0
2016-01-05 10:00:00,28.74,28.84,28.61,28.68,108918.0,22.7506,22.8298,22.6477,22.7032,108918.0
2016-01-05 10:30:00,28.67,28.8,28.59,28.78,231714.0,22.6952,22.7981,22.6319,22.7823,231714.0
2016-01-05 11:00:00,28.78,28.9,28.72,28.85,289752.0,22.7823,22.8773,22.7348,22.8377,289752.0
2016-01-05 11:30:00,28.85,28.9,28.79,28.83,204170.0,22.8377,22.8773,22.7902,22.8219,204170.0
2016-01-05 12:00:00,28.83,28.83,28.69,28.72,112130.0,22.8219,22.8219,22.7111,22.7348,112130.0
2016-01-05 12:30:00,28.7,28.75,28.63,28.7,49664.0,22.719,22.7586,22.6636,22.719,49664.0
2016-01-05 13:00:00,28.71,28.72,28.6,28.7,77646.0,22.7269,22.7348,22.6398,22.719,77646.0
2016-01-05 13:30:00,28.7,28.75,28.64,28.67,259202.0,22.719,22.7586,22.6715,22.6952,259202.0
2016-01-05 14:00:00,28.67,28.68,28.6,28.64,117538.0,22.6952,22.7032,22.6398,22.6715,117538.0
2016-01-05 14:30:00,28.64,28.71,28.61,28.71,151056.0,22.6715,22.7269,22.6477,22.7269,151056.0
2016-01-05 15:00:00,28.72,28.79,28.64,28.79,164788.0,22.7348,22.7902,22.6715,22.7902,164788.0
2016-01-05 15:30:00,28.79,28.86,28.73,28.74,430232.0,22.7902,22.8456,22.7427,22.7506,430232.0
2016-01-06 09:30:00,28.45,28.67,28.26,28.42,98762.0,22.5211,22.6952,22.3707,22.4973,98762.0
2016-01-06 10:00:00,28.44,28.45,28.32,28.39,105574.0,22.5132,22.5211,22.4182,22.4736,105574.0
2016-01-06 10:30:00,28.38,28.38,28.25,28.34,57216.0,22.4657,22.4657,22.3628,22.434,57216.0
2016-01-06 11:00:00,28.35,28.4,28.18,28.24,108010.0,22.4419,22.4815,22.3073,22.3548,108010.0
2016-01-06 11:30:00,28.24,28.25,28.0,28.0,131296.0,22.3548,22.3628,22.1649,22.1649,131296.0
2016-01-06 12:00:00,27.99,28.14,27.99,28.13,170592.0,22.1569,22.2757,22.1569,22.2678,170592.0
2016-01-06 12:30:00,28.1,28.19,28.05,28.1,353270.0,22.244,22.3153,22.2044,22.244,353270.0
2016-01-06 13:00:00,28.1,28.14,27.99,28.11,241400.0,22.244,22.2757,22.1569,22.2519,241400.0
2016-01-06 13:30:00,28.11,28.16,28.04,28.08,154812.0,22.2519,22.2915,22.1965,22.2282,154812.0
2016-01-06 14:00:00,28.06,28.12,27.96,27.97,165010.0,22.2124,22.2599,22.1332,22.1411,165010.0
2016-01-06 14:30:00,27.97,28.0,27.75,27.79,182108.0,22.1411,22.1649,21.967,21.9986,182108.0
2016-01-06 15:00:00,27.79,27.86,27.72,27.83,281558.0,21.9986,22.054,21.9432,22.0303,281558.0
2016-01-06 15:30:00,27.83,27.95,27.78,27.84,781578.0,22.0303,22.1253,21.9907,22.0382,781578.0
2016-01-07 09:30:00,27.51,28.32,27.46,28.17,649200.0,21.777,22.4182,21.7374,22.2994,649200.0
2016-01-07 10:00:00,28.16,28.52,28.08,28.38,424568.0,22.2915,22.5765,22.2282,22.4657,424568.0
2016-01-07 10:30:00,28.4,28.49,28.21,28.49,230820.0,22.4815,22.5527,22.3311,22.5527,230820.0
2016-01-07 11:00:00,28.48,28.53,28.41,28.52,290470.0,22.5448,22.5844,22.4894,22.5765,290470.0
2016-01-07 11:30:00,28.54,28.72,28.49,28.61,226576.0,22.5923,22.7348,22.5527,22.6477,226576.0
2016-01-07 12:00:00,28.61,28.68,28.52,28.65,153332.0,22.6477,22.7032,22.5765,22.6794,153332.0
2016-01-07 12:30:00,28.66,28.68,28.32,28.35,141802.0,22.6873,22.7032,22.4182,22.4419,141802.0
2016-01-07 13:00:00,28.37,28.37,28.19,28.3,123072.0,22.4578,22.4578,22.3153,22.4023,123072.0
2016-01-07 13:30:00,28.31,28.34,28.18,28.26,160246.0,22.4103,22.434,22.3073,22.3707,160246.0
2016-01-07 14:00:00,28.27,28.33,28.22,28.25,188078.0,22.3786,22.4261,22.339,22.3628,188078.0
2016-01-07 14:30:00,28.25,28.53,28.24,28.4,302140.0,22.3628,22.5844,22.3548,22.4815,302140.0
2016-01-07 15:00:00,28.4,28.45,28.15,28.15,242342.0,22.4815,22.5211,22.2836,22.2836,242342.0
2016-01-07 15:30:00,28.14,28.39,28.14,28.25,471544.0,22.2757,22.4736,22.2757,22.3628,471544.0
2016-01-08 09:30:00,28.02,28.05,27.25,27.4,296334.0,22.1807,22.2044,21.5712,21.6899,296334.0
2016-01-08 10:00:00,27.36,27.71,27.36,27.59,475932.0,21.6582,21.9353,21.6582,21.8403,475932.0
2016-01-08 10:30:00,27.6,27.63,27.42,27.5,379128.0,21.8482,21.872,21.7057,21.7691,379128.0
2016-01-08 11:00:00,27.46,27.57,27.39,27.5,250110.0,21.7374,21.8245,21.682,21.7691,250110.0
2016-01-08 11:30:00,27.5,27.58,27.39,27.55,128924.0,21.7691,21.8324,21.682,21.8086,128924.0
2016-01-08 12:00:00,27.56,27.68,27.49,27.67,154074.0,21.8166,21.9115,21.7611,21.9036,154074.0
2016-01-08 12:30:00,27.66,27.67,27.55,27.6,113724.0,21.8957,21.9036,21.8086,21.8482,113724.0
2016-01-08 13:00:00,27.61,27.67,27.5,27.53,109772.0,21.8561,21.9036,21.7691,21.7928,109772.0
2016-01-08 13:30:00,27.54,27.61,27.52,27.58,90498.0,21.8007,21.8561,21.7849,21.8324,90498.0
2016-01-08 14:00:00,27.58,27.64,27.54,27.57,121816.0,21.8324,21.8799,21.8007,21.8245,121816.0
2016-01-08 14:30:00,27.56,27.59,27.47,27.5,148768.0,21.8166,21.8403,21.7453,21.7691,148768.0
2016-01-08 15:00:00,27.5,27.52,27.47,27.47,193920.0,21.7691,21.7849,21.7453,21.7453,193920.0
2016-01-08 15:30:00,27.47,27.51,27.32,27.34,835442.0,21.7453,21.777,21.6266,21.6424,835442.0
2016-01-11 09:30:00,27.32,27.32,26.88,26.95,225760.0,21.6266,21.6266,21.2783,21.3337,225760.0
2016-01-11 10:00:00,26.94,26.97,26.78,26.83,136520.0,21.3258,21.3495,21.1991,21.2387,136520.0
2016-01-11 10:30:00,26.82,26.98,26.74,26.79,127850.0,21.2308,21.3574,21.1674,21.207,127850.0
2016-01-11 11:00:00,26.78,27.0,26.74,26.96,138732.0,21.1991,21.3733,21.1674,21.3416,138732.0
2016-01-11 11:30:00,26.96,27.0,26.9,26.92,86748.0,21.3416,21.3733,21.2941,21.3099,86748.0
2016-01-11 12:00:00,26.92,26.93,26.82,26.83,120280.0,21.3099,21.3178,21.2308,21.2387,120280.0
2016-01-11 12:30:00,26.83,26.94,26.83,26.89,91742.0,21.2387,21.3258,21.2387,21.2862,91742.0
2016-01-11 13:00:00,26.9,26.92,26.82,26.84,167152.0,21.2941,21.3099,21.2308,21.2466,167152.0
2016-01-11 13:30:00,26.85,26.88,26.65,26.71,96712.0,21.2545,21.2783,21.0962,21.1437,96712.0
2016-01-11 14:00:00,26.75,26.78,26.64,26.67,158148.0,21.1754,21.1991,21.0883,21.112,158148.0
2016-01-11 14:30:00,26.68,26.7,26.59,26.66,330728.0,21.1199,21.1358,21.0487,21.1041,330728.0
2016-01-11 15:00:00,26.66,26.72,26.55,26.71,236248.0,21.1041,21.1516,21.017,21.1437,236248.0
2016-01-11 15:30:00,26.71,26.86,26.68,26.72,686000.0,21.1437,21.2624,21.1199,21.1516,686000.0
2016-01-12 09:30:00,26.86,27.29,26.8,27.18,158614.0,21.2624,21.6028,21.2149,21.5157,158614.0
2016-01-12 10:00:00,27.16,27.17,26.9,26.93,62690.0,21.4999,21.5078,21.2941,21.3178,62690.0
2016-01-12 10:30:00,26.91,26.96,26.86,26.87,89002.0,21.302,21.3416,21.2624,21.2704,89002.0
2016-01-12 11:00:00,26.86,26.91,26.65,26.68,297742.0,21.2624,21.302,21.0962,21.1199,297742.0
2016-01-12 11:30:00,26.71,26.72,26.54,26.65,313786.0,21.1437,21.1516,21.0091,21.0962,313786.0
2016-01-12 12:00:00,26.65,26.7,26.5,26.57,87916.0,21.0962,21.1358,20.9775,21.0329,87916.0
2016-01-12 12:30:00,26.57,26.62,26.46,26.57,75900.0,21.0329,21.0725,20.9458,21.0329,75900.0
2016-01-12 13:00:00,26.58,26.75,26.58,26.65,78610.0,21.0408,21.1754,21.0408,21.0962,78610.0
2016-01-12 13:30:00,26.65,26.75,26.61,26.61,93310.0,21.0962,21.1754,21.0645,21.0645,93310.0
2016-01-12 14:00:00,26.62,26.65,26.49,26.57,61960.0,21.0725,21.0962,20.9695,21.0329,61960.0
2016-01-12 14:30:00,26.57,26.71,26.55,26.66,90058.0,21.0329,21.1437,21.017,21.1041,90058.0
2016-01-12 15:00:00,26.68,26.74,26.56,26.67,163434.0,21.1199,21.1674,21.025,21.112,163434.0
2016-01-12 15:30:00,26.67,26.79,26.66,26.71,390412.0,21.112,21.207,21.1041,21.1437,390412.0
2016-01-13 09:30:00,26.75,26.86,26.59,26.66,135920.0,21.1754,21.2624,21.0487,21.1041,135920.0
2016-01-13 10:00:00,26.66,26.77,26.44,26.54,137774.0,21.1041,21.1912,20.93,21.0091,137774.0
2016-01-13 10:30:00,26.53,26.66,26.42,26.64,141524.0,21.0012,21.1041,20.9141,21.0883,141524.0
2016-01-13 11:00:00,26.62,26.67,26.57,26.61,89196.0,21.0725,21.112,21.0329,21.0645,89196.0
2016-01-13 11:30:00,26.62,26.65,26.36,26.37,130260.0,21.0725,21.0962,20.8666,20.8745,130260.0
2016-01-13 12:00:00,26.37,26.41,26.21,26.25,130336.0,20.8745,20.9062,20.7479,20.7796,130336.0
2016-01-13 12:30:00,26.25,26.31,26.17,26.26,201378.0,20.7796,20.8271,20.7162,20.7875,201378.0
2016-01-13 13:00:00,26.25,26.31,26.21,26.22,271424.0,20.7796,20.8271,20.7479,20.7558,271424.0
2016-01-13 13:30:00,26.23,26.24,26.03,26.04,124060.0,20.7637,20.7716,20.6054,20.6133,124060.0
2016-01-13 14:00:00,26.05,26.09,26.02,26.08,193684.0,20.6212,20.6529,20.5975,20.645,193684.0
2016-01-13 14:30:00,26.07,26.08,25.9,26.07,190110.0,20.6371,20.645,20.5025,20.6371,190110.0
2016-01-13 15:00:00,26.07,26.15,25.95,26.13,232748.0,20.6371,20.7004,20.5421,20.6846,232748.0
2016-01-13 15:30:00,26.13,26.17,26.03,26.08,755538.0,20.6846,20.7162,20.6054,20.645,755538.0
2016-01-14 09:30:00,26.03,26.08,25.68,25.7,183224.0,20.6054,20.645,20.3283,20.3442,183224.0
2016-01-14 10:00:00,25.72,25.91,25.55,25.9,161310.0,20.36,20.5104,20.2254,20.5025,161310.0
2016-01-14 10:30:00,25.9,26.03,25.86,25.97,186850.0,20.5025,20.6054,20.4708,20.5579,186850.0
2016-01-14 11:00:00,25.96,25.97,25.5,25.5,367720.0,20.55,20.5579,20.1859,20.1859,367720.0
2016-01-14 11:30:00,25.5,25.68,25.47,25.57,260880.0,20.1859,20.3283,20.1621,20.2413,260880.0
2016-01-14 12:00:00,25.6,25.77,25.59,25.7,163748.0,20.265,20.3996,20.2571,20.3442,163748.0
2016-01-14 12:30:00,25.71,25.92,25.71,25.83,83786.0,20.3521,20.5183,20.3521,20.4471,83786.0
2016-01-14 13:00:00,25.82,26.13,25.82,26.13,99566.0,20.4392,20.6846,20.4392,20.6846,99566.0
2016-01-14 13:30:00,26.13,26.13,25.9,25.96,90548.0,20.6846,20.6846,20.5025,20.55,90548.0
2016-01-14 14:00:00,25.99,25.99,25.86,25.93,78938.0,20.5737,20.5737,20.4708,20.5262,78938.0
2016-01-14 14:30:00,25.93,26.09,25.85,26.08,155506.0,20.5262,20.6529,20.4629,20.645,155506.0
2016-01-14 15:00:00,26.07,26.07,25.98,25.98,132378.0,20.6371,20.6371,20.5658,20.5658,132378.0
2016-01-14 15:30:00,25.98,26.0,25.75,25.8,380842.0,20.5658,20.5817,20.3838,20.4233,380842.0
2016-01-15 09:30:00,25.18,25.25,24.9,24.93,277726.0,19.9325,19.988,19.7109,19.7346,277726.0
2016-01-15 10:00:00,24.93,25.04,24.88,25.0,260946.0,19.7346,19.8217,19.6951,19.7901,260946.0
2016-01-15 10:30:00,25.0,25.11,24.9,24.96,257532.0,19.7901,19.8771,19.7109,19.7584,257532.0
2016-01-15 11:00:00,24.95,25.02,24.83,24.86,116200.0,19.7505,19.8059,19.6555,19.6792,116200.0
2016-01-15 11:30:00,24.87,24.93,24.75,24.86,185964.0,19.6871,19.7346,19.5922,19.6792,185964.0
2016-01-15 12:00:00,24.85,24.96,24.72,24.74,130176.0,19.6713,19.7584,19.5684,19.5842,130176.0
2016-01-15 12:30:00,24.72,24.85,24.6,24.85,117186.0,19.5684,19.6713,19.4734,19.6713,117186.0
2016-01-15 13:00:00,24.84,25.02,24.8,25.0,427604.0,19.6634,19.8059,19.6317,19.7901,427604.0
2016-01-15 13:30:00,25.0,25.31,24.95,25.28,432270.0,19.7901,20.0355,19.7505,20.0117,432270.0
2016-01-15 14:00:00,25.28,25.3,25.04,25.06,317880.0,20.0117,20.0275,19.8217,19.8376,317880.0
2016-01-15 14:30:00,25.06,25.23,25.0,25.21,259698.0,19.8376,19.9721,19.7901,19.9563,259698.0
2016-01-15 15:00:00,25.24,25.36,25.18,25.33,266968.0,19.98,20.075,19.9325,20.0513,266968.0
2016-01-15 15:30:00,25.33,25.34,25.14,25.23,584824.0,20.0513,20.0592,19.9009,19.9721,584824.0
2016-01-19 09:30:00,25.36,25.42,24.84,25.05,128934.0,20.075,20.1225,19.6634,19.8296,128934.0
2016-01-19 10:00:00,25.08,25.27,24.99,25.26,264926.0,19.8534,20.0038,19.7821,19.9959,264926.0
2016-01-19 10:30:00,25.24,25.31,24.97,24.98,171256.0,19.98,20.0355,19.7663,19.7742,171256.0
2016-01-19 11:00:00,24.98,25.0,24.84,24.97,66540.0,19.7742,19.7901,19.6634,19.7663,66540.0
2016-01-19 11:30:00,24.98,25.0,24.94,24.95,90228.0,19.7742,19.7901,19.7426,19.7505,90228.0
2016-01-19 12:00:00,24.96,24.98,24.84,24.9,217398.0,19.7584,19.7742,19.6634,19.7109,217398.0
2016-01-19 12:30:00,24.91,24.96,24.82,24.86,62672.0,19.7188,19.7584,19.6476,19.6792,62672.0
2016-01-19 13:00:00,24.88,25.02,24.85,24.96,129760.0,19.6951,19.8059,19.6713,19.7584,129760.0
2016-01-19 13:30:00,24.96,25.0,24.89,24.93,67224.0,19.7584,19.7901,19.703,19.7346,67224.0
2016-01-19 14:00:00,24.93,24.96,24.83,24.91,136870.0,19.7346,19.7584,19.6555,19.7188,136870.0
2016-01-19 14:30:00,24.92,24.94,24.71,24.85,123828.0,19.7267,19.7426,19.5605,19.6713,123828.0
2016-01-19 15:00:00,24.86,25.07,24.84,25.06,435974.0,19.6792,19.8455,19.6634,19.8376,435974.0
2016-01-19 15:30:00,25.07,25.17,24.99,25.0,581616.0,19.8455,19.9246,19.7821,19.7901,581616.0
2016-01-20 09:30:00,24.71,24.93,24.5,24.56,285588.0,19.5605,19.7346,19.3943,19.4417,285588.0
2016-01-20 10:00:00,24.57,24.67,24.5,24.58,248966.0,19.4497,19.5288,19.3943,19.4576,248966.0
2016-01-20 10:30:00,24.58,24.6,24.32,24.32,239858.0,19.4576,19.4734,19.2518,19.2518,239858.0
2016-01-20 11:00:00,24.31,24.52,24.31,24.43,96782.0,19.2438,19.4101,19.2438,19.3388,96782.0
2016-01-20 11:30:00,24.46,24.48,24.21,24.25,69798.0,19.3626,19.3784,19.1647,19.1964,69798.0
2016-01-20 12:00:00,24.27,24.32,23.82,23.86,192898.0,19.2122,19.2518,18.856,18.8876,192898.0
2016-01-20 12:30:00,23.85,23.9,23.67,23.85,373766.0,18.8797,18.9193,18.7372,18.8797,373766.0
2016-01-20 13:00:00,23.85,23.93,23.81,23.92,269380.0,18.8797,18.943,18.848,18.9351,269380.0
2016-01-20 13:30:00,23.93,24.21,23.91,24.11,299234.0,18.943,19.1647,18.9272,19.0855,299234.0
2016-01-20 14:00:00,24.1,24.2,23.98,24.16,388982.0,19.0776,19.1568,18.9826,19.1251,388982.0
2016-01-20 14:30:00,24.17,24.37,24.12,24.29,579444.0,19.133,19.2913,19.0934,19.228,579444.0
2016-01-20 15:00:00,24.28,24.56,24.1,24.56,392366.0,19.2201,19.4417,19.0776,19.4417,392366.0
2016-01-20 15:30:00,24.55,24.57,24.36,24.49,1158126.0,19.4338,19.4497,19.2834,19.3863,1158126.0
2016-01-21 09:30:00,24.5,24.92,24.49,24.81,179092.0,19.3943,19.7267,19.3863,19.6397,179092.0
2016-01-21 10:00:00,24.81,25.39,24.81,25.16,113414.0,19.6397,20.0988,19.6397,19.9167,113414.0
2016-01-21 10:30:00,25.16,25.32,25.1,25.11,85456.0,19.9167,20.0434,19.8692,19.8771,85456.0
2016-01-21 11:00:00,25.11,25.23,24.95,24.99,132460.0,19.8771,19.9721,19.7505,19.7821,132460.0
2016-01-21 11:30:00,25.0,25.41,25.0,25.41,227498.0,19.7901,20.1146,19.7901,20.1146,227498.0
2016-01-21 12:00:00,25.42,25.84,25.42,25.67,224712.0,20.1225,20.455,20.1225,20.3204,224712.0
2016-01-21 12:30:00,25.67,25.77,25.54,25.54,118824.0,20.3204,20.3996,20.2175,20.2175,118824.0
2016-01-21 13:00:00,25.54,25.74,25.44,25.47,92222.0,20.2175,20.3758,20.1384,20.1621,92222.0
2016-01-21 13:30:00,25.48,25.49,25.29,25.36,232020.0,20.17,20.1779,20.0196,20.075,232020.0
2016-01-21 14:00:00,25.37,25.4,25.14,25.23,134390.0,20.0829,20.1067,19.9009,19.9721,134390.0
2016-01-21 14:30:00,25.26,25.47,25.23,25.47,198082.0,19.9959,20.1621,19.9721,20.1621,198082.0
2016-01-21 15:00:00,25.46,25.46,25.25,25.42,126422.0,20.1542,20.1542,19.988,20.1225,126422.0
2016-01-21 15:30:00,25.43,25.55,25.36,25.36,327684.0,20.1304,20.2254,20.075,20.075,327684.0
2016-01-22 09:30:00,25.47,26.28,25.32,26.27,247232.0,20.2971,20.9426,20.1775,20.9346,247232.0
2016-01-22 10:00:00,26.29,26.31,25.95,25.95,160276.0,20.9505,20.9665,20.6796,20.6796,160276.0
2016-01-22 10:30:00,26.0,26.05,25.59,25.69,321014.0,20.7194,20.7593,20.3927,20.4724,321014.0
2016-01-22 11:00:00,25.7,25.75,25.48,25.66,143714.0,20.4803,20.5202,20.305,20.4485,143714.0
2016-01-22 11:30:00,25.66,25.69,25.5,25.58,65006.0,20.4485,20.4724,20.321,20.3847,65006.0
2016-01-22 12:00:00,25.55,25.6,25.47,25.53,42412.0,20.3608,20.4007,20.2971,20.3449,42412.0
2016-01-22 12:30:00,25.51,25.7,25.47,25.68,69126.0,20.3289,20.4803,20.2971,20.4644,69126.0
2016-01-22 13:00:00,25.67,25.81,25.65,25.8,203870.0,20.4564,20.568,20.4405,20.56,203870.0
2016-01-22 13:30:00,25.81,25.97,25.71,25.94,329284.0,20.568,20.6955,20.4883,20.6716,329284.0
2016-01-22 14:00:00,25.94,26.1,25.93,26.05,460160.0,20.6716,20.7991,20.6636,20.7593,460160.0
2016-01-22 14:30:00,26.04,26.07,25.99,26.06,260940.0,20.7513,20.7752,20.7114,20.7672,260940.0
2016-01-22 15:00:00,26.06,26.09,25.99,26.08,267196.0,20.7672,20.7911,20.7114,20.7832,267196.0
2016-01-22 15:30:00,26.07,26.19,26.02,26.15,590720.0,20.7752,20.8708,20.7354,20.839,590720.0
2016-01-25 09:30:00,26.18,26.79,26.18,26.32,357052.0,20.8629,21.349,20.8629,20.9744,357052.0
2016-01-25 10:00:00,26.31,26.35,25.98,26.02,219886.0,20.9665,20.9983,20.7035,20.7354,219886.0
2016-01-25 10:30:00,26.0,26.05,25.82,25.89,210498.0,20.7194,20.7593,20.576,20.6318,210498.0
2016-01-25 11:00:00,25.87,25.95,25.78,25.9,247066.0,20.6158,20.6796,20.5441,20.6397,247066.0
2016-01-25 11:30:00,25.9,25.97,25.65,25.71,195896.0,20.6397,20.6955,20.4405,20.4883,195896.0
2016-01-25 12:00:00,25.7,25.89,25.68,25.72,132018.0,20.4803,20.6318,20.4644,20.4963,132018.0
2016-01-25 12:30:00,25.73,25.78,25.63,25.72,166484.0,20.5043,20.5441,20.4246,20.4963,166484.0
2016-01-25 13:00:00,25.73,25.78,25.65,25.7,77440.0,20.5043,20.5441,20.4405,20.4803,77440.0
2016-01-25 13:30:00,25.7,25.73,25.6,25.61,114178.0,20.4803,20.5043,20.4007,20.4086,114178.0
2016-01-25 14:00:00,25.6,25.68,25.57,25.62,171214.0,20.4007,20.4644,20.3768,20.4166,171214.0
2016-01-25 14:30:00,25.61,25.7,25.58,25.66,210838.0,20.4086,20.4803,20.3847,20.4485,210838.0
2016-01-25 15:00:00,25.66,25.7,25.63,25.65,280998.0,20.4485,20.4803,20.4246,20.4405,280998.0
2016-01-25 15:30:00,25.65,25.69,25.59,25.66,842620.0,20.4405,20.4724,20.3927,20.4485,842620.0
2016-01-26 09:30:00,25.72,25.88,25.56,25.71,91040.0,20.4963,20.6238,20.3688,20.4883,91040.0
2016-01-26 10:00:00,25.71,25.84,25.64,25.72,189012.0,20.4883,20.5919,20.4325,20.4963,189012.0
2016-01-26 10:30:00,25.72,25.8,25.59,25.63,144688.0,20.4963,20.56,20.3927,20.4246,144688.0
2016-01-26 11:00:00,25.63,25.83,25.62,25.81,155618.0,20.4246,20.5839,20.4166,20.568,155618.0
2016-01-26 11:30:00,25.82,25.82,25.64,25.68,142228.0,20.576,20.576,20.4325,20.4644,142228.0
2016-01-26 12:00:00,25.69,25.88,25.69,25.86,81038.0,20.4724,20.6238,20.4724,20.6079,81038.0
2016-01-26 12:30:00,25.86,25.86,25.75,25.82,63262.0,20.6079,20.6079,20.5202,20.576,63262.0
2016-01-26 13:00:00,25.82,25.85,25.76,25.82,74580.0,20.576,20.5999,20.5282,20.576,74580.0
2016-01-26 13:30:00,25.8,25.82,25.73,25.76,57402.0,20.56,20.576,20.5043,20.5282,57402.0
2016-01-26 14:00:00,25.77,25.77,25.67,25.75,143942.0,20.5361,20.5361,20.4564,20.5202,143942.0
2016-01-26 14:30:00,25.74,25.8,25.71,25.74,117452.0,20.5122,20.56,20.4883,20.5122,117452.0
2016-01-26 15:00:00,25.75,25.77,25.71,25.76,187264.0,20.5202,20.5361,20.4883,20.5282,187264.0
2016-01-26 15:30:00,25.75,25.81,25.74,25.79,372114.0,20.5202,20.568,20.5122,20.5521,372114.0
2016-01-27 09:30:00,25.75,26.05,25.57,25.89,72332.0,20.5202,20.7593,20.3768,20.6318,72332.0
2016-01-27 10:00:00,25.87,25.96,25.64,25.71,78832.0,20.6158,20.6875,20.4325,20.4883,78832.0
2016-01-27 10:30:00,25.72,25.83,25.64,25.68,74440.0,20.4963,20.5839,20.4325,20.4644,74440.0
2016-01-27 11:00:00,25.68,25.82,25.66,25.8,41884.0,20.4644,20.576,20.4485,20.56,41884.0
2016-01-27 11:30:00,25.8,25.9,25.77,25.9,61116.0,20.56,20.6397,20.5361,20.6397,61116.0
2016-01-27 12:00:00,25.9,25.93,25.83,25.85,56586.0,20.6397,20.6636,20.5839,20.5999,56586.0
2016-01-27 12:30:00,25.86,25.86,25.7,25.7,42646.0,20.6079,20.6079,20.4803,20.4803,42646.0
2016-01-27 13:00:00,25.7,25.8,25.63,25.65,31472.0,20.4803,20.56,20.4246,20.4405,31472.0
2016-01-27 13:30:00,25.63,25.68,25.57,25.61,53796.0,20.4246,20.4644,20.3768,20.4086,53796.0
2016-01-27 14:00:00,25.62,25.64,25.36,25.43,149342.0,20.4166,20.4325,20.2094,20.2652,149342.0
2016-01-27 14:30:00,25.42,25.49,25.3,25.3,128198.0,20.2572,20.313,20.1616,20.1616,128198.0
2016-01-27 15:00:00,25.3,25.34,25.06,25.22,123300.0,20.1616,20.1935,19.9703,20.0978,123300.0
2016-01-27 15:30:00,25.22,25.41,25.15,25.38,603156.0,20.0978,20.2492,20.0421,20.2253,603156.0
2016-01-28 09:30:00,25.52,25.66,25.25,25.42,87072.0,20.3369,20.4485,20.1217,20.2572,87072.0
2016-01-28 10:00:00,25.48,25.48,25.06,25.07,139186.0,20.305,20.305,19.9703,19.9783,139186.0
2016-01-28 10:30:00,25.06,25.18,25.0,25.15,109418.0,19.9703,20.066,19.9225,20.0421,109418.0
2016-01-28 11:00:00,25.15,25.24,25.11,25.11,114518.0,20.0421,20.1138,20.0102,20.0102,114518.0
2016-01-28 11:30:00,25.1,25.1,24.86,24.88,125544.0,20.0022,20.0022,19.811,19.8269,125544.0
2016-01-28 12:00:00,24.85,24.95,24.81,24.87,74638.0,19.803,19.8827,19.7711,19.8189,74638.0
2016-01-28 12:30:00,24.87,24.98,24.85,24.86,113334.0,19.8189,19.9066,19.803,19.811,113334.0
2016-01-28 13:00:00,24.85,24.92,24.77,24.83,121738.0,19.803,19.8588,19.7392,19.787,121738.0
2016-01-28 13:30:00,24.84,24.9,24.68,24.68,85356.0,19.795,19.8428,19.6675,19.6675,85356.0
2016-01-28 14:00:00,24.68,24.72,24.59,24.63,146246.0,19.6675,19.6994,19.5958,19.6277,146246.0
2016-01-28 14:30:00,24.64,24.68,24.53,24.58,140724.0,19.6356,19.6675,19.548,19.5878,140724.0
2016-01-28 15:00:00,24.58,24.73,24.57,24.71,197308.0,19.5878,19.7074,19.5799,19.6914,197308.0
2016-01-28 15:30:00,24.7,24.8,24.65,24.75,468136.0,19.6834,19.7631,19.6436,19.7233,468136.0
2016-01-29 09:30:00,24.84,25.35,24.84,25.31,65218.0,19.795,20.2014,19.795,20.1696,65218.0
2016-01-29 10:00:00,25.35,25.43,25.25,25.28,78820.0,20.2014,20.2652,20.1217,20.1457,78820.0
2016-01-29 10:30:00,25.24,25.33,25.14,25.18,204632.0,20.1138,20.1855,20.0341,20.066,204632.0
2016-01-29 11:00:00,25.18,25.32,25.18,25.24,82956.0,20.066,20.1775,20.066,20.1138,82956.0
2016-01-29 11:30:00,25.24,25.26,25.1,25.2,117638.0,20.1138,20.1297,20.0022,20.0819,117638.0
2016-01-29 12:00:00,25.19,25.29,25.17,25.22,108220.0,20.0739,20.1536,20.058,20.0978,108220.0
2016-01-29 12:30:00,25.21,25.23,25.14,25.21,63794.0,20.0899,20.1058,20.0341,20.0899,63794.0
2016-01-29 13:00:00,25.21,25.38,25.17,25.36,91588.0,20.0899,20.2253,20.058,20.2094,91588.0
2016-01-29 13:30:00,25.37,25.38,25.3,25.33,107702.0,20.2174,20.2253,20.1616,20.1855,107702.0
2016-01-29 14:00:00,25.33,25.45,25.31,25.45,93660.0,20.1855,20.2811,20.1696,20.2811,93660.0
2016-01-29 14:30:00,25.46,25.66,25.45,25.63,237724.0,20.2891,20.4485,20.2811,20.4246,237724.0
2016-01-29 15:00:00,25.63,25.78,25.59,25.78,247482.0,20.4246,20.5441,20.3927,20.5441,247482.0
2016-01-29 15:30:00,25.77,25.84,25.71,25.83,544898.0,20.5361,20.5919,20.4883,20.5839,544898.0
2016-02-01 09:30:00,25.75,25.82,25.19,25.68,194942.0,20.5202,20.576,20.0739,20.4644,194942.0
2016-02-01 10:00:00,25.68,25.97,25.6,25.8,134634.0,20.4644,20.6955,20.4007,20.56,134634.0
2016-02-01 10:30:00,25.8,26.06,25.78,26.04,181816.0,20.56,20.7672,20.5441,20.7513,181816.0
2016-02-01 11:00:00,26.03,26.07,25.86,26.04,165662.0,20.7433,20.7752,20.6079,20.7513,165662.0
2016-02-01 11:30:00,26.06,26.07,25.85,25.87,171554.0,20.7672,20.7752,20.5999,20.6158,171554.0
2016-02-01 12:00:00,25.88,25.91,25.66,25.68,126080.0,20.6238,20.6477,20.4485,20.4644,126080.0
2016-02-01 12:30:00,25.68,25.86,25.62,25.63,130270.0,20.4644,20.6079,20.4166,20.4246,130270.0
2016-02-01 13:00:00,25.64,25.72,25.63,25.68,141488.0,20.4325,20.4963,20.4246,20.4644,141488.0
2016-02-01 13:30:00,25.69,25.83,25.62,25.83,176862.0,20.4724,20.5839,20.4166,20.5839,176862.0
2016-02-01 14:00:00,25.83,25.83,25.65,25.73,259088.0,20.5839,20.5839,20.4405,20.5043,259088.0
2016-02-01 14:30:00,25.73,25.85,25.7,25.78,212350.0,20.5043,20.5999,20.4803,20.5441,212350.0
2016-02-01 15:00:00,25.77,25.86,25.7,25.81,236918.0,20.5361,20.6079,20.4803,20.568,236918.0
2016-02-01 15:30:00,25.82,25.85,25.71,25.83,560192.0,20.576,20.5999,20.4883,20.5839,560192.0
2016-02-02 09:30:00,25.71,25.9,25.29,25.29,83074.0,20.4883,20.6397,20.1536,20.1536,83074.0
2016-02-02 10:00:00,25.3,25.56,25.29,25.5,190474.0,20.1616,20.3688,20.1536,20.321,190474.0
2016-02-02 10:30:00,25.5,25.52,25.4,25.46,80472.0,20.321,20.3369,20.2413,20.2891,80472.0
2016-02-02 11:00:00,25.47,25.57,25.47,25.55,107576.0,20.2971,20.3768,20.2971,20.3608,107576.0
2016-02-02 11:30:00,25.55,25.6,25.43,25.49,98238.0,20.3608,20.4007,20.2652,20.313,98238.0
2016-02-02 12:00:00,25.48,25.52,25.36,25.45,74970.0,20.305,20.3369,20.2094,20.2811,74970.0
2016-02-02 12:30:00,25.43,25.57,25.42,25.57,55650.0,20.2652,20.3768,20.2572,20.3768,55650.0
2016-02-02 13:00:00,25.55,25.61,25.5,25.6,73362.0,20.3608,20.4086,20.321,20.4007,73362.0
2016-02-02 13:30:00,25.6,25.61,25.53,25.55,85250.0,20.4007,20.4086,20.3449,20.3608,85250.0
2016-02-02 14:00:00,25.55,25.62,25.49,25.49,116910.0,20.3608,20.4166,20.313,20.313,116910.0
2016-02-02 14:30:00,25.52,25.57,25.41,25.41,105138.0,20.3369,20.3768,20.2492,20.2492,105138.0
2016-02-02 15:00:00,25.4,25.46,25.32,25.43,108636.0,20.2413,20.2891,20.1775,20.2652,108636.0
2016-02-02 15:30:00,25.43,25.61,25.42,25.55,336776.0,20.2652,20.4086,20.2572,20.3608,336776.0
2016-02-03 09:30:00,25.67,25.93,25.47,25.53,52386.0,20.4564,20.6636,20.2971,20.3449,52386.0
2016-02-03 10:00:00,25.53,25.53,25.08,25.09,133574.0,20.3449,20.3449,19.9863,19.9942,133574.0
2016-02-03 10:30:00,25.07,25.25,24.86,25.21,247382.0,19.9783,20.1217,19.811,20.0899,247382.0
2016-02-03 11:00:00,25.21,25.42,25.09,25.34,194222.0,20.0899,20.2572,19.9942,20.1935,194222.0
2016-02-03 11:30:00,25.34,25.56,25.25,25.29,124004.0,20.1935,20.3688,20.1217,20.1536,124004.0
2016-02-03 12:00:00,25.31,25.34,25.13,25.18,157886.0,20.1696,20.1935,20.0261,20.066,157886.0
2016-02-03 12:30:00,25.15,25.18,25.03,25.16,98554.0,20.0421,20.066,19.9464,20.05,98554.0
2016-02-03 13:00:00,25.17,25.18,24.89,24.89,102774.0,20.058,20.066,19.8349,19.8349,102774.0
2016-02-03 13:30:00,24.9,24.9,24.7,24.71,82806.0,19.8428,19.8428,19.6834,19.6914,82806.0
2016-02-03 14:00:00,24.71,25.0,24.7,24.99,94220.0,19.6914,19.9225,19.6834,19.9145,94220.0
2016-02-03 14:30:00,25.0,25.03,24.85,25.01,174022.0,19.9225,19.9464,19.803,19.9305,174022.0
2016-02-03 15:00:00,25.02,25.04,24.92,24.96,122530.0,19.9385,19.9544,19.8588,19.8906,122530.0
2016-02-03 15:30:00,24.96,25.13,24.92,25.07,410136.0,19.8906,20.0261,19.8588,19.9783,410136.0
2016-02-04 09:30:00,25.06,25.41,25.02,25.28,181246.0,19.9703,20.2492,19.9385,20.1457,181246.0
2016-02-04 10:00:00,25.27,25.74,25.21,25.68,140174.0,20.1377,20.5122,20.0899,20.4644,140174.0
2016-02-04 10:30:00,25.68,25.79,25.58,25.75,101056.0,20.4644,20.5521,20.3847,20.5202,101056.0
2016-02-04 11:00:00,25.77,25.79,25.65,25.66,147210.0,20.5361,20.5521,20.4405,20.4485,147210.0
2016-02-04 11:30:00,25.63,25.64,25.43,25.48,123766.0,20.4246,20.4325,20.2652,20.305,123766.0
2016-02-04 12:00:00,25.48,25.66,25.47,25.54,70728.0,20.305,20.4485,20.2971,20.3528,70728.0
2016-02-04 12:30:00,25.54,25.7,25.5,25.63,63500.0,20.3528,20.4803,20.321,20.4246,63500.0
2016-02-04 13:00:00,25.63,25.7,25.6,25.68,99174.0,20.4246,20.4803,20.4007,20.4644,99174.0
2016-02-04 13:30:00,25.69,25.72,25.6,25.64,84696.0,20.4724,20.4963,20.4007,20.4325,84696.0
2016-02-04 14:00:00,25.65,25.65,25.5,25.5,210812.0,20.4405,20.4405,20.321,20.321,210812.0
2016-02-04 14:30:00,25.5,25.61,25.48,25.6,112476.0,20.321,20.4086,20.305,20.4007,112476.0
2016-02-04 15:00:00,25.6,25.75,25.55,25.72,134954.0,20.4007,20.5202,20.3608,20.4963,134954.0
2016-02-04 15:30:00,25.71,25.82,25.68,25.75,507916.0,20.4883,20.576,20.4644,20.5202,507916.0
2016-02-05 09:30:00,25.75,25.8,25.48,25.62,110466.0,20.5202,20.56,20.305,20.4166,110466.0
2016-02-05 10:00:00,25.61,26.02,25.6,25.8,125586.0,20.4086,20.7354,20.4007,20.56,125586.0
2016-02-05 10:30:00,25.79,26.08,25.77,25.79,123854.0,20.5521,20.7832,20.5361,20.5521,123854.0
2016-02-05 11:00:00,25.79,25.82,25.54,25.64,95536.0,20.5521,20.576,20.3528,20.4325,95536.0
2016-02-05 11:30:00,25.68,26.06,25.68,26.05,116520.0,20.4644,20.7672,20.4644,20.7593,116520.0
2016-02-05 12:00:00,26.07,26.21,26.0,26.2,104294.0,20.7752,20.8868,20.7194,20.8788,104294.0
2016-02-05 12:30:00,26.18,26.34,26.18,26.23,138094.0,20.8629,20.9904,20.8629,20.9027,138094.0
2016-02-05 13:00:00,26.21,26.34,26.21,26.33,126660.0,20.8868,20.9904,20.8868,20.9824,126660.0
2016-02-05 13:30:00,26.32,26.33,26.12,26.2,134022.0,20.9744,20.9824,20.815,20.8788,134022.0
2016-02-05 14:00:00,26.2,26.22,26.07,26.1,129322.0,20.8788,20.8947,20.7752,20.7991,129322.0
2016-02-05 14:30:00,26.11,26.18,26.1,26.15,197490.0,20.8071,20.8629,20.7991,20.839,197490.0
2016-02-05 15:00:00,26.14,26.15,25.95,26.05,258784.0,20.831,20.839,20.6796,20.7593,258784.0
2016-02-05 15:30:00,26.04,26.09,25.97,26.08,499800.0,20.7513,20.7911,20.6955,20.7832,499800.0
2016-02-08 09:30:00,25.83,26.23,25.8,25.93,116880.0,20.5839,20.9027,20.56,20.6636,116880.0
2016-02-08 10:00:00,25.93,26.08,25.85,26.04,210646.0,20.6636,20.7832,20.5999,20.7513,210646.0
2016-02-08 10:30:00,26.01,26.12,25.82,25.88,187834.0,20.7274,20.815,20.576,20.6238,187834.0
2016-02-08 11:00:00,25.87,25.91,25.56,25.79,215678.0,20.6158,20.6477,20.3688,20.5521,215678.0
2016-02-08 11:30:00,25.77,25.9,25.66,25.89,152028.0,20.5361,20.6397,20.4485,20.6318,152028.0
2016-02-08 12:00:00,25.91,25.99,25.88,25.94,284886.0,20.6477,20.7114,20.6238,20.6716,284886.0
2016-02-08 12:30:00,25.96,26.0,25.85,25.89,207850.0,20.6875,20.7194,20.5999,20.6318,207850.0
2016-02-08 13:00:00,25.9,25.94,25.85,25.93,162574.0,20.6397,20.6716,20.5999,20.6636,162574.0
2016-02-08 13:30:00,25.93,25.95,25.75,25.76,156818.0,20.6636,20.6796,20.5202,20.5282,156818.0
2016-02-08 14:00:00,25.75,25.92,25.75,25.9,130538.0,20.5202,20.6557,20.5202,20.6397,130538.0
2016-02-08 14:30:00,25.9,26.0,25.86,25.93,151992.0,20.6397,20.7194,20.6079,20.6636,151992.0
2016-02-08 15:00:00,25.93,26.18,25.93,26.11,161588.0,20.6636,20.8629,20.6636,20.8071,161588.0
2016-02-08 15:30:00,26.11,26.31,26.11,26.3,571002.0,20.8071,20.9665,20.8071,20.9585,571002.0
2016-02-09 09:30:00,25.95,26.47,25.88,26.25,101912.0,20.6796,21.094,20.6238,20.9186,101912.0
2016-02-09 10:00:00,26.23,26.44,25.96,26.08,157504.0,20.9027,21.0701,20.6875,20.7832,157504.0
2016-02-09 10:30:00,26.08,26.09,25.8,25.85,113662.0,20.7832,20.7911,20.56,20.5999,113662.0
2016-02-09 11:00:00,25.88,26.16,25.88,26.15,157040.0,20.6238,20.8469,20.6238,20.839,157040.0
2016-02-09 11:30:00,26.14,26.17,25.98,25.98,56158.0,20.831,20.8549,20.7035,20.7035,56158.0
2016-02-09 12:00:00,26.0,26.12,25.99,26.03,103338.0,20.7194,20.815,20.7114,20.7433,103338.0
2016-02-09 12:30:00,26.04,26.11,25.99,26.06,137188.0,20.7513,20.8071,20.7114,20.7672,137188.0
2016-02-09 13:00:00,26.06,26.08,25.88,25.88,293440.0,20.7672,20.7832,20.6238,20.6238,293440.0
2016-02-09 13:30:00,25.89,25.93,25.79,25.86,59236.0,20.6318,20.6636,20.5521,20.6079,59236.0
2016-02-09 14:00:00,25.89,26.04,25.88,25.91,46240.0,20.6318,20.7513,20.6238,20.6477,46240.0
2016-02-09 14:30:00,25.91,26.03,25.9,26.01,171584.0,20.6477,20.7433,20.6397,20.7274,171584.0
2016-02-09 15:00:00,26.0,26.25,25.98,26.05,89288.0,20.7194,20.9186,20.7035,20.7593,89288.0
2016-02-09 15:30:00,26.04,26.09,25.97,26.06,347158.0,20.7513,20.7911,20.6955,20.7672,347158.0
2016-02-10 09:30:00,26.25,26.45,26.15,26.38,71878.0,20.9186,21.078,20.839,21.0222,71878.0
2016-02-10 10:00:00,26.37,26.43,26.15,26.38,74906.0,21.0143,21.0621,20.839,21.0222,74906.0
2016-02-10 10:30:00,26.39,26.61,26.36,26.46,112778.0,21.0302,21.2055,21.0063,21.086,112778.0
2016-02-10 11:00:00,26.45,26.47,26.32,26.33,188338.0,21.078,21.094,20.9744,20.9824,188338.0
2016-02-10 11:30:00,26.33,26.39,26.24,26.32,50654.0,20.9824,21.0302,20.9107,20.9744,50654.0
2016-02-10 12:00:00,26.33,26.4,26.24,26.34,56092.0,20.9824,21.0382,20.9107,20.9904,56092.0
2016-02-10 12:30:00,26.35,26.38,26.25,26.33,38284.0,20.9983,21.0222,20.9186,20.9824,38284.0
2016-02-10 13:00:00,26.35,26.35,26.2,26.21,43532.0,20.9983,20.9983,20.8788,20.8868,43532.0
2016-02-10 13:30:00,26.22,26.23,26.06,26.11,52400.0,20.8947,20.9027,20.7672,20.8071,52400.0
2016-02-10 14:00:00,26.11,26.27,26.11,26.17,47474.0,20.8071,20.9346,20.8071,20.8549,47474.0
2016-02-10 14:30:00,26.18,26.23,26.08,26.15,48744.0,20.8629,20.9027,20.7832,20.839,48744.0
2016-02-10 15:00:00,26.17,26.26,26.06,26.07,81240.0,20.8549,20.9266,20.7672,20.7752,81240.0
2016-02-10 15:30:00,26.08,26.12,25.86,25.88,561302.0,20.7832,20.815,20.6079,20.6238,561302.0
2016-02-11 09:30:00,25.46,25.8,25.29,25.72,64254.0,20.2891,20.56,20.1536,20.4963,64254.0
2016-02-11 10:00:00,25.62,25.77,25.32,25.35,64320.0,20.4166,20.5361,20.1775,20.2014,64320.0
2016-02-11 10:30:00,25.34,25.45,25.27,25.29,85382.0,20.1935,20.2811,20.1377,20.1536,85382.0
2016-02-11 11:00:00,25.29,25.46,25.23,25.23,49976.0,20.1536,20.2891,20.1058,20.1058,49976.0
2016-02-11 11:30:00,25.22,25.35,25.14,25.33,57134.0,20.0978,20.2014,20.0341,20.1855,57134.0
2016-02-11 12:00:00,25.32,25.58,25.32,25.48,63244.0,20.1775,20.3847,20.1775,20.305,63244.0
2016-02-11 12:30:00,25.47,25.63,25.43,25.57,33894.0,20.2971,20.4246,20.2652,20.3768,33894.0
2016-02-11 13:00:00,25.58,25.63,25.51,25.51,33164.0,20.3847,20.4246,20.3289,20.3289,33164.0
2016-02-11 13:30:00,25.52,25.53,25.35,25.4,37842.0,20.3369,20.3449,20.2014,20.2413,37842.0
2016-02-11 14:00:00,25.4,25.43,25.33,25.36,54682.0,20.2413,20.2652,20.1855,20.2094,54682.0
2016-02-11 14:30:00,25.35,25.77,25.32,25.71,86540.0,20.2014,20.5361,20.1775,20.4883,86540.0
2016-02-11 15:00:00,25.72,25.74,25.47,25.58,80910.0,20.4963,20.5122,20.2971,20.3847,80910.0
2016-02-11 15:30:00,25.56,25.88,25.51,25.63,686834.0,20.3688,20.6238,20.3289,20.4246,686834.0
2016-02-12 09:30:00,25.5,25.78,25.25,25.53,146768.0,20.321,20.5441,20.1217,20.3449,146768.0
2016-02-12 10:00:00,25.5,25.75,25.4,25.72,67388.0,20.321,20.5202,20.2413,20.4963,67388.0
2016-02-12 10:30:00,25.71,25.75,25.53,25.55,63040.0,20.4883,20.5202,20.3449,20.3608,63040.0
2016-02-12 11:00:00,25.57,25.96,25.56,25.96,71526.0,20.3768,20.6875,20.3688,20.6875,71526.0
2016-02-12 11:30:00,25.96,26.02,25.86,25.9,51796.0,20.6875,20.7354,20.6079,20.6397,51796.0
2016-02-12 12:00:00,25.9,25.91,25.74,25.78,91052.0,20.6397,20.6477,20.5122,20.5441,91052.0
2016-02-12 12:30:00,25.77,25.8,25.7,25.76,41246.0,20.5361,20.56,20.4803,20.5282,41246.0
2016-02-12 13:00:00,25.78,25.82,25.64,25.75,53482.0,20.5441,20.576,20.4325,20.5202,53482.0
2016-02-12 13:30:00,25.75,25.89,25.68,25.83,39144.0,20.5202,20.6318,20.4644,20.5839,39144.0
2016-02-12 14:00:00,25.83,26.03,25.82,25.99,58682.0,20.5839,20.7433,20.576,20.7114,58682.0
2016-02-12 14:30:00,26.0,26.0,25.88,25.88,125126.0,20.7194,20.7194,20.6238,20.6238,125126.0
2016-02-12 15:00:00,25.88,26.13,25.88,26.12,74766.0,20.6238,20.823,20.6238,20.815,74766.0
2016-02-12 15:30:00,26.11,26.12,25.96,26.04,180758.0,20.8071,20.815,20.6875,20.7513,180758.0
2016-02-16 09:30:00,26.34,26.57,26.06,26.34,68070.0,20.9904,21.1737,20.7672,20.9904,68070.0
2016-02-16 10:00:00,26.33,26.54,26.29,26.54,69400.0,20.9824,21.1497,20.9505,21.1497,69400.0
2016-02-16 10:30:00,26.55,26.67,26.45,26.55,141958.0,21.1577,21.2533,21.078,21.1577,141958.0
2016-02-16 11:00:00,26.55,26.64,26.49,26.62,78344.0,21.1577,21.2294,21.1099,21.2135,78344.0
2016-02-16 11:30:00,26.64,26.87,26.64,26.87,48414.0,21.2294,21.4127,21.2294,21.4127,48414.0
2016-02-16 12:00:00,26.88,27.07,26.86,27.06,77208.0,21.4207,21.5721,21.4048,21.5641,77208.0
2016-02-16 12:30:00,27.07,27.1,26.86,26.93,47652.0,21.5721,21.596,21.4048,21.4605,47652.0
2016-02-16 13:00:00,26.96,27.0,26.93,26.93,98304.0,21.4844,21.5163,21.4605,21.4605,98304.0
2016-02-16 13:30:00,26.95,27.03,26.92,27.02,88318.0,21.4765,21.5402,21.4526,21.5323,88318.0
2016-02-16 14:00:00,27.03,27.11,27.0,27.06,76192.0,21.5402,21.604,21.5163,21.5641,76192.0
2016-02-16 14:30:00,27.06,27.09,26.96,26.98,59808.0,21.5641,21.588,21.4844,21.5004,59808.0
2016-02-16 15:00:00,26.98,27.07,26.95,27.07,78128.0,21.5004,21.5721,21.4765,21.5721,78128.0
2016-02-16 15:30:00,27.07,27.11,27.0,27.08,258508.0,21.5721,21.604,21.5163,21.5801,258508.0
2016-02-17 09:30:00,27.4,28.48,27.4,27.96,386422.0,21.8351,22.6957,21.8351,22.2813,386422.0
2016-02-17 10:00:00,27.97,28.47,27.94,28.47,192536.0,22.2893,22.6878,22.2654,22.6878,192536.0
2016-02-17 10:30:00,28.47,28.63,28.24,28.58,249470.0,22.6878,22.8153,22.5045,22.7754,249470.0
2016-02-17 11:00:00,28.57,28.71,28.49,28.56,325122.0,22.7675,22.879,22.7037,22.7595,325122.0
2016-02-17 11:30:00,28.56,28.73,28.53,28.7,279246.0,22.7595,22.895,22.7356,22.8711,279246.0
2016-02-17 12:00:00,28.71,28.86,28.59,28.74,283334.0,22.879,22.9986,22.7834,22.9029,283334.0
2016-02-17 12:30:00,28.75,29.05,28.73,29.0,248898.0,22.9109,23.15,22.895,23.1101,248898.0
2016-02-17 13:00:00,28.99,29.07,28.84,28.88,225622.0,23.1022,23.1659,22.9826,23.0145,225622.0
2016-02-17 13:30:00,28.88,28.88,28.65,28.77,158754.0,23.0145,23.0145,22.8312,22.9268,158754.0
2016-02-17 14:00:00,28.77,28.77,28.6,28.63,130784.0,22.9268,22.9268,22.7914,22.8153,130784.0
2016-02-17 14:30:00,28.61,28.64,28.5,28.56,137534.0,22.7993,22.8232,22.7117,22.7595,137534.0
2016-02-17 15:00:00,28.57,28.71,28.56,28.7,238566.0,22.7675,22.879,22.7595,22.8711,238566.0
2016-02-17 15:30:00,28.71,28.88,28.68,28.82,497056.0,22.879,23.0145,22.8551,22.9667,497056.0
2016-02-18 09:30:00,28.48,28.97,28.1,28.84,332088.0,22.6957,23.0862,22.3929,22.9826,332088.0
2016-02-18 10:00:00,28.84,28.85,28.59,28.81,256118.0,22.9826,22.9906,22.7834,22.9587,256118.0
2016-02-18 10:30:00,28.79,28.86,28.68,28.76,112238.0,22.9428,22.9986,22.8551,22.9189,112238.0
2016-02-18 11:00:00,28.75,28.83,28.64,28.75,182046.0,22.9109,22.9746,22.8232,22.9109,182046.0
2016-02-18 11:30:00,28.75,28.79,28.61,28.79,103844.0,22.9109,22.9428,22.7993,22.9428,103844.0
2016-02-18 12:00:00,28.78,28.9,28.69,28.88,111934.0,22.9348,23.0304,22.8631,23.0145,111934.0
2016-02-18 12:30:00,28.87,28.99,28.81,28.85,150446.0,23.0065,23.1022,22.9587,22.9906,150446.0
2016-02-18 13:00:00,28.83,28.88,28.75,28.86,111132.0,22.9746,23.0145,22.9109,22.9986,111132.0
2016-02-18 13:30:00,28.85,28.94,28.83,28.85,98376.0,22.9906,23.0623,22.9746,22.9906,98376.0
2016-02-18 14:00:00,28.86,29.07,28.85,29.07,130100.0,22.9986,23.1659,22.9906,23.1659,130100.0
2016-02-18 14:30:00,29.07,29.13,29.05,29.11,126686.0,23.1659,23.2137,23.15,23.1978,126686.0
2016-02-18 15:00:00,29.11,29.16,29.01,29.08,126000.0,23.1978,23.2376,23.1181,23.1739,126000.0
2016-02-18 15:30:00,29.07,29.08,28.93,28.96,383752.0,23.1659,23.1739,23.0543,23.0782,383752.0
2016-02-19 09:30:00,28.69,28.84,27.97,27.98,209112.0,22.8631,22.9826,22.2893,22.2973,209112.0
2016-02-19 10:00:00,27.95,28.08,27.79,27.89,135838.0,22.2734,22.377,22.1459,22.2256,135838.0
2016-02-19 10:30:00,27.89,28.06,27.75,27.94,180916.0,22.2256,22.361,22.114,22.2654,180916.0
2016-02-19 11:00:00,27.93,28.15,27.85,28.15,79458.0,22.2574,22.4328,22.1937,22.4328,79458.0
2016-02-19 11:30:00,28.14,28.23,28.05,28.06,57576.0,22.4248,22.4965,22.3531,22.361,57576.0
2016-02-19 12:00:00,28.04,28.11,27.97,28.08,85004.0,22.3451,22.4009,22.2893,22.377,85004.0
2016-02-19 12:30:00,28.11,28.19,28.1,28.12,42102.0,22.4009,22.4646,22.3929,22.4088,42102.0
2016-02-19 13:00:00,28.14,28.14,28.0,28.07,101164.0,22.4248,22.4248,22.3132,22.369,101164.0
2016-02-19 13:30:00,28.09,28.09,28.0,28.09,51056.0,22.3849,22.3849,22.3132,22.3849,51056.0
2016-02-19 14:00:00,28.1,28.11,28.0,28.0,48470.0,22.3929,22.4009,22.3132,22.3132,48470.0
2016-02-19 14:30:00,28.01,28.04,27.95,27.97,74018.0,22.3212,22.3451,22.2734,22.2893,74018.0
2016-02-19 15:00:00,27.98,28.06,27.98,28.03,77122.0,22.2973,22.361,22.2973,22.3371,77122.0
2016-02-19 15:30:00,28.05,28.09,28.0,28.07,251172.0,22.3531,22.3849,22.3132,22.369,251172.0
2016-02-22 09:30:00,28.28,28.5,28.07,28.33,63214.0,22.5364,22.7117,22.369,22.5762,63214.0
2016-02-22 10:00:00,28.33,28.43,28.28,28.37,59076.0,22.5762,22.6559,22.5364,22.6081,59076.0
2016-02-22 10:30:00,28.38,28.44,28.25,28.28,49278.0,22.616,22.6639,22.5124,22.5364,49278.0
2016-02-22 11:00:00,28.28,28.3,28.13,28.18,38124.0,22.5364,22.5523,22.4168,22.4567,38124.0
2016-02-22 11:30:00,28.19,28.2,27.99,28.06,58624.0,22.4646,22.4726,22.3053,22.361,58624.0
2016-02-22 12:00:00,28.05,28.16,28.02,28.11,37500.0,22.3531,22.4407,22.3292,22.4009,37500.0
2016-02-22 12:30:00,28.13,28.18,28.09,28.15,50220.0,22.4168,22.4567,22.3849,22.4328,50220.0
2016-02-22 13:00:00,28.16,28.25,28.16,28.24,34942.0,22.4407,22.5124,22.4407,22.5045,34942.0
2016-02-22 13:30:00,28.24,28.42,28.24,28.36,43514.0,22.5045,22.6479,22.5045,22.6001,43514.0
2016-02-22 14:00:00,28.36,28.38,28.28,28.31,70668.0,22.6001,22.616,22.5364,22.5603,70668.0
2016-02-22 14:30:00,28.3,28.42,28.27,28.41,56410.0,22.5523,22.6479,22.5284,22.6399,56410.0
2016-02-22 15:00:00,28.4,28.43,28.32,28.39,82108.0,22.632,22.6559,22.5682,22.624,82108.0
2016-02-22 15:30:00,28.39,28.43,28.33,28.39,206646.0,22.624,22.6559,22.5762,22.624,206646.0
2016-02-23 09:30:00,28.41,28.64,28.24,28.53,97078.0,22.6399,22.8232,22.5045,22.7356,97078.0
2016-02-23 10:00:00,28.53,28.54,28.15,28.24,84696.0,22.7356,22.7435,22.4328,22.5045,84696.0
2016-02-23 10:30:00,28.25,28.27,27.97,28.02,77076.0,22.5124,22.5284,22.2893,22.3292,77076.0
2016-02-23 11:00:00,28.0,28.02,27.83,27.86,94604.0,22.3132,22.3292,22.1777,22.2017,94604.0
2016-02-23 11:30:00,27.86,28.22,27.85,28.22,102402.0,22.2017,22.4885,22.1937,22.4885,102402.0
2016-02-23 12:00:00,28.22,28.28,28.19,28.25,95780.0,22.4885,22.5364,22.4646,22.5124,95780.0
2016-02-23 12:30:00,28.26,28.32,28.21,28.32,61158.0,22.5204,22.5682,22.4806,22.5682,61158.0
2016-02-23 13:00:00,28.32,28.42,28.32,28.36,48378.0,22.5682,22.6479,22.5682,22.6001,48378.0
2016-02-23 13:30:00,28.39,28.39,28.14,28.28,79982.0,22.624,22.624,22.4248,22.5364,79982.0
2016-02-23 14:00:00,28.28,28.39,28.28,28.34,49612.0,22.5364,22.624,22.5364,22.5842,49612.0
2016-02-23 14:30:00,28.33,28.33,28.22,28.25,52832.0,22.5762,22.5762,22.4885,22.5124,52832.0
2016-02-23 15:00:00,28.25,28.26,28.17,28.24,68300.0,22.5124,22.5204,22.4487,22.5045,68300.0
2016-02-23 15:30:00,28.25,28.31,28.13,28.15,315164.0,22.5124,22.5603,22.4168,22.4328,315164.0
2016-02-24 09:30:00,27.98,28.25,27.71,27.86,63382.0,22.2973,22.5124,22.0821,22.2017,63382.0
2016-02-24 10:00:00,27.85,27.92,27.68,27.79,189652.0,22.1937,22.2495,22.0582,22.1459,189652.0
2016-02-24 10:30:00,27.82,28.07,27.82,27.94,97466.0,22.1698,22.369,22.1698,22.2654,97466.0
2016-02-24 11:00:00,27.94,28.1,27.94,27.97,61028.0,22.2654,22.3929,22.2654,22.2893,61028.0
2016-02-24 11:30:00,27.94,28.18,27.91,28.13,85838.0,22.2654,22.4567,22.2415,22.4168,85838.0
2016-02-24 12:00:00,28.14,28.42,28.09,28.23,119902.0,22.4248,22.6479,22.3849,22.4965,119902.0
2016-02-24 12:30:00,28.25,28.27,28.16,28.22,30640.0,22.5124,22.5284,22.4407,22.4885,30640.0
2016-02-24 13:00:00,28.24,28.35,28.22,28.25,20400.0,22.5045,22.5921,22.4885,22.5124,20400.0
2016-02-24 13:30:00,28.25,28.25,28.18,28.19,33452.0,22.5124,22.5124,22.4567,22.4646,33452.0
2016-02-24 14:00:00,28.2,28.45,28.19,28.44,136396.0,22.4726,22.6718,22.4646,22.6639,136396.0
2016-02-24 14:30:00,28.44,28.46,28.37,28.38,47156.0,22.6639,22.6798,22.6081,22.616,47156.0
2016-02-24 15:00:00,28.39,28.6,28.37,28.56,141296.0,22.624,22.7914,22.6081,22.7595,141296.0
2016-02-24 15:30:00,28.58,28.58,28.4,28.4,433104.0,22.7754,22.7754,22.632,22.632,433104.0
2016-02-25 09:30:00,26.5,27.39,26.5,26.89,825006.0,21.1179,21.8271,21.1179,21.4287,825006.0
2016-02-25 10:00:00,26.86,26.91,26.63,26.82,356056.0,21.4048,21.4446,21.2215,21.3729,356056.0
2016-02-25 10:30:00,26.82,27.0,26.75,26.96,243648.0,21.3729,21.5163,21.3171,21.4844,243648.0
2016-02-25 11:00:00,26.96,27.03,26.79,26.84,135880.0,21.4844,21.5402,21.349,21.3888,135880.0
2016-02-25 11:30:00,26.84,27.16,26.81,27.08,449108.0,21.3888,21.6438,21.3649,21.5801,449108.0
2016-02-25 12:00:00,27.09,27.09,26.91,26.96,222364.0,21.588,21.588,21.4446,21.4844,222364.0
2016-02-25 12:30:00,26.96,26.97,26.81,26.89,168574.0,21.4844,21.4924,21.3649,21.4287,168574.0
2016-02-25 13:00:00,26.9,26.97,26.86,26.89,191046.0,21.4366,21.4924,21.4048,21.4287,191046.0
2016-02-25 13:30:00,26.89,27.1,26.85,26.97,365266.0,21.4287,21.596,21.3968,21.4924,365266.0
2016-02-25 14:00:00,26.97,26.99,26.85,26.96,360300.0,21.4924,21.5084,21.3968,21.4844,360300.0
2016-02-25 14:30:00,26.94,26.96,26.73,26.74,336396.0,21.4685,21.4844,21.3012,21.3091,336396.0
2016-02-25 15:00:00,26.74,26.77,26.7,26.71,394184.0,21.3091,21.333,21.2772,21.2852,394184.0
2016-02-25 15:30:00,26.71,26.79,26.68,26.7,1192514.0,21.2852,21.349,21.2613,21.2772,1192514.0
2016-02-26 09:30:00,26.91,26.98,26.68,26.74,577674.0,21.4446,21.5004,21.2613,21.3091,577674.0
2016-02-26 10:00:00,26.75,26.79,26.69,26.78,470212.0,21.3171,21.349,21.2693,21.341,470212.0
2016-02-26 10:30:00,26.78,26.88,26.77,26.85,205290.0,21.341,21.4207,21.333,21.3968,205290.0
2016-02-26 11:00:00,26.85,26.97,26.81,26.93,215250.0,21.3968,21.4924,21.3649,21.4605,215250.0
2016-02-26 11:30:00,26.92,27.18,26.88,27.11,177342.0,21.4526,21.6598,21.4207,21.604,177342.0
2016-02-26 12:00:00,27.11,27.11,26.77,26.78,193634.0,21.604,21.604,21.333,21.341,193634.0
2016-02-26 12:30:00,26.79,26.98,26.74,26.95,231334.0,21.349,21.5004,21.3091,21.4765,231334.0
2016-02-26 13:00:00,26.95,27.16,26.94,27.04,156860.0,21.4765,21.6438,21.4685,21.5482,156860.0
2016-02-26 13:30:00,27.05,27.19,27.02,27.1,136600.0,21.5562,21.6677,21.5323,21.596,136600.0
2016-02-26 14:00:00,27.1,27.14,26.96,27.11,166456.0,21.596,21.6279,21.4844,21.604,166456.0
2016-02-26 14:30:00,27.11,27.18,26.97,27.02,212822.0,21.604,21.6598,21.4924,21.5323,212822.0
2016-02-26 15:00:00,27.03,27.36,27.01,27.3,505666.0,21.5402,21.8032,21.5243,21.7554,505666.0
2016-02-26 15:30:00,27.3,27.52,27.27,27.49,606664.0,21.7554,21.9307,21.7315,21.9068,606664.0
2016-02-29 09:30:00,27.54,27.54,26.85,26.86,190952.0,21.9466,21.9466,21.3968,21.4048,190952.0
2016-02-29 10:00:00,26.86,26.95,26.65,26.75,322850.0,21.4048,21.4765,21.2374,21.3171,322850.0
2016-02-29 10:30:00,26.75,26.91,26.75,26.86,70764.0,21.3171,21.4446,21.3171,21.4048,70764.0
2016-02-29 11:00:00,26.88,26.9,26.69,26.7,104080.0,21.4207,21.4366,21.2693,21.2772,104080.0
2016-02-29 11:30:00,26.71,26.8,26.6,26.65,75540.0,21.2852,21.3569,21.1976,21.2374,75540.0
2016-02-29 12:00:00,26.64,26.67,26.31,26.39,164614.0,21.2294,21.2533,20.9665,21.0302,164614.0
2016-02-29 12:30:00,26.4,26.42,26.29,26.35,111112.0,21.0382,21.0541,20.9505,20.9983,111112.0
2016-02-29 13:00:00,26.35,26.51,26.3,26.38,102262.0,20.9983,21.1258,20.9585,21.0222,102262.0
2016-02-29 13:30:00,26.39,26.47,26.28,26.34,170174.0,21.0302,21.094,20.9426,20.9904,170174.0
2016-02-29 14:00:00,26.35,26.37,26.21,26.26,112662.0,20.9983,21.0143,20.8868,20.9266,112662.0
2016-02-29 14:30:00,26.28,26.28,26.11,26.14,175758.0,20.9426,20.9426,20.8071,20.831,175758.0
2016-02-29 15:00:00,26.13,26.21,26.07,26.21,271260.0,20.823,20.8868,20.7752,20.8868,271260.0
2016-02-29 15:30:00,26.2,26.2,26.0,26.06,729734.0,20.8788,20.8788,20.7194,20.7672,729734.0
2016-03-01 09:30:00,26.23,26.33,26.0,26.02,160092.0,20.9027,20.9824,20.7194,20.7354,160092.0
2016-03-01 10:00:00,26.03,26.23,25.91,26.16,232618.0,20.7433,20.9027,20.6477,20.8469,232618.0
2016-03-01 10:30:00,26.16,26.45,26.16,26.33,213744.0,20.8469,21.078,20.8469,20.9824,213744.0
2016-03-01 11:00:00,26.33,26.35,26.26,26.31,185152.0,20.9824,20.9983,20.9266,20.9665,185152.0
2016-03-01 11:30:00,26.31,26.65,26.31,26.58,160358.0,20.9665,21.2374,20.9665,21.1816,160358.0
2016-03-01 12:00:00,26.58,26.75,26.55,26.75,122754.0,21.1816,21.3171,21.1577,21.3171,122754.0
2016-03-01 12:30:00,26.75,26.97,26.75,26.95,110702.0,21.3171,21.4924,21.3171,21.4765,110702.0
2016-03-01 13:00:00,26.95,27.18,26.95,27.17,167858.0,21.4765,21.6598,21.4765,21.6518,167858.0
2016-03-01 13:30:00,27.17,27.18,26.98,26.99,106364.0,21.6518,21.6598,21.5004,21.5084,106364.0
2016-03-01 14:00:00,26.99,27.0,26.81,26.88,126280.0,21.5084,21.5163,21.3649,21.4207,126280.0
2016-03-01 14:30:00,26.89,26.89,26.74,26.84,114142.0,21.4287,21.4287,21.3091,21.3888,114142.0
2016-03-01 15:00:00,26.83,27.0,26.83,26.92,187042.0,21.3808,21.5163,21.3808,21.4526,187042.0
2016-03-01 15:30:00,26.92,27.09,26.92,27.08,529608.0,21.4526,21.588,21.4526,21.5801,529608.0
2016-03-02 09:30:00,26.98,27.13,26.83,27.03,926724.0,21.5004,21.6199,21.3808,21.5402,926724.0
2016-03-02 10:00:00,27.03,27.13,26.89,26.92,90050.0,21.5402,21.6199,21.4287,21.4526,90050.0
2016-03-02 10:30:00,26.9,26.9,26.63,26.89,119016.0,21.4366,21.4366,21.2215,21.4287,119016.0
2016-03-02 11:00:00,26.89,27.05,26.8,27.03,68706.0,21.4287,21.5562,21.3569,21.5402,68706.0
2016-03-02 11:30:00,27.05,27.06,26.86,26.86,55572.0,21.5562,21.5641,21.4048,21.4048,55572.0
2016-03-02 12:00:00,26.86,26.9,26.79,26.84,72700.0,21.4048,21.4366,21.349,21.3888,72700.0
2016-03-02 12:30:00,26.83,26.9,26.81,26.81,84496.0,21.3808,21.4366,21.3649,21.3649,84496.0
2016-03-02 13:00:00,26.83,26.99,26.83,26.97,54692.0,21.3808,21.5084,21.3808,21.4924,54692.0
2016-03-02 13:30:00,26.96,27.1,26.96,27.03,62904.0,21.4844,21.596,21.4844,21.5402,62904.0
2016-03-02 14:00:00,27.04,27.06,26.97,27.05,83522.0,21.5482,21.5641,21.4924,21.5562,83522.0
2016-03-02 14:30:00,27.05,27.16,27.05,27.14,96958.0,21.5562,21.6438,21.5562,21.6279,96958.0
2016-03-02 15:00:00,27.13,27.24,27.11,27.19,149726.0,21.6199,21.7076,21.604,21.6677,149726.0
2016-03-02 15:30:00,27.18,27.23,27.15,27.18,463934.0,21.6598,21.6996,21.6359,21.6598,463934.0
2016-03-03 09:30:00,27.25,27.5,27.18,27.38,121330.0,21.7155,21.9148,21.6598,21.8191,121330.0
2016-03-03 10:00:00,27.4,27.72,27.33,27.67,89880.0,21.8351,22.0901,21.7793,22.0502,89880.0
2016-03-03 10:30:00,27.69,27.82,27.67,27.77,151562.0,22.0662,22.1698,22.0502,22.1299,151562.0
2016-03-03 11:00:00,27.77,27.86,27.59,27.6,99646.0,22.1299,22.2017,21.9865,21.9945,99646.0
2016-03-03 11:30:00,27.59,27.76,27.59,27.76,105124.0,21.9865,22.122,21.9865,22.122,105124.0
2016-03-03 12:00:00,27.77,27.78,27.68,27.77,77722.0,22.1299,22.1379,22.0582,22.1299,77722.0
2016-03-03 12:30:00,27.78,27.91,27.78,27.91,48742.0,22.1379,22.2415,22.1379,22.2415,48742.0
2016-03-03 13:00:00,27.9,27.99,27.89,27.92,77286.0,22.2335,22.3053,22.2256,22.2495,77286.0
2016-03-03 13:30:00,27.93,28.05,27.93,28.03,84592.0,22.2574,22.3531,22.2574,22.3371,84592.0
2016-03-03 14:00:00,28.03,28.08,27.88,27.89,437900.0,22.3371,22.377,22.2176,22.2256,437900.0
2016-03-03 14:30:00,27.91,27.98,27.75,27.76,88698.0,22.2415,22.2973,22.114,22.122,88698.0
2016-03-03 15:00:00,27.75,27.84,27.73,27.82,79008.0,22.114,22.1857,22.0981,22.1698,79008.0
2016-03-03 15:30:00,27.82,27.96,27.82,27.9,276934.0,22.1698,22.2813,22.1698,22.2335,276934.0
2016-03-04 09:30:00,28.04,28.25,27.81,27.91,51314.0,22.3451,22.5124,22.1618,22.2415,51314.0
2016-03-04 10:00:00,27.91,28.23,27.86,28.23,60084.0,22.2415,22.4965,22.2017,22.4965,60084.0
2016-03-04 10:30:00,28.24,28.43,28.17,28.33,126718.0,22.5045,22.6559,22.4487,22.5762,126718.0
2016-03-04 11:00:00,28.35,28.49,28.29,28.29,68760.0,22.5921,22.7037,22.5443,22.5443,68760.0
2016-03-04 11:30:00,28.28,28.41,28.28,28.39,39114.0,22.5364,22.6399,22.5364,22.624,39114.0
2016-03-04 12:00:00,28.38,28.42,28.25,28.25,115708.0,22.616,22.6479,22.5124,22.5124,115708.0
2016-03-04 12:30:00,28.23,28.31,28.2,28.25,29244.0,22.4965,22.5603,22.4726,22.5124,29244.0
2016-03-04 13:00:00,28.27,28.29,28.15,28.19,33308.0,22.5284,22.5443,22.4328,22.4646,33308.0
2016-03-04 13:30:00,28.19,28.33,28.14,28.33,113500.0,22.4646,22.5762,22.4248,22.5762,113500.0
2016-03-04 14:00:00,28.31,28.31,28.05,28.05,63924.0,22.5603,22.5603,22.3531,22.3531,63924.0
2016-03-04 14:30:00,28.04,28.12,27.93,28.03,62678.0,22.3451,22.4088,22.2574,22.3371,62678.0
2016-03-04 15:00:00,28.04,28.1,27.97,28.08,76654.0,22.3451,22.3929,22.2893,22.377,76654.0
2016-03-04 15:30:00,28.07,28.11,28.02,28.11,197036.0,22.369,22.4009,22.3292,22.4009,197036.0
2016-03-07 09:30:00,28.04,28.58,27.85,28.44,133064.0,22.3451,22.7754,22.1937,22.6639,133064.0
2016-03-07 10:00:00,28.43,28.77,28.4,28.71,108826.0,22.6559,22.9268,22.632,22.879,108826.0
2016-03-07 10:30:00,28.71,28.88,28.61,28.68,329388.0,22.879,23.0145,22.7993,22.8551,329388.0
2016-03-07 11:00:00,28.68,28.71,28.55,28.57,98360.0,22.8551,22.879,22.7515,22.7675,98360.0
2016-03-07 11:30:00,28.58,28.71,28.55,28.71,175336.0,22.7754,22.879,22.7515,22.879,175336.0
2016-03-07 12:00:00,28.71,28.72,28.64,28.68,96894.0,22.879,22.887,22.8232,22.8551,96894.0
2016-03-07 12:30:00,28.68,28.7,28.65,28.68,168674.0,22.8551,22.8711,22.8312,22.8551,168674.0
2016-03-07 13:00:00,28.68,28.72,28.63,28.68,114168.0,22.8551,22.887,22.8153,22.8551,114168.0
2016-03-07 13:30:00,28.68,28.68,28.54,28.64,64524.0,22.8551,22.8551,22.7435,22.8232,64524.0
2016-03-07 14:00:00,28.61,28.67,28.53,28.55,186120.0,22.7993,22.8471,22.7356,22.7515,186120.0
2016-03-07 14:30:00,28.54,28.55,28.4,28.5,218452.0,22.7435,22.7515,22.632,22.7117,218452.0
2016-03-07 15:00:00,28.5,28.68,28.5,28.66,221616.0,22.7117,22.8551,22.7117,22.8392,221616.0
2016-03-07 15:30:00,28.66,28.74,28.63,28.72,433128.0,22.8392,22.9029,22.8153,22.887,433128.0
2016-03-08 09:30:00,28.69,29.1,28.59,29.06,139278.0,22.8631,23.1898,22.7834,23.1579,139278.0
2016-03-08 10:00:00,29.05,29.06,28.8,28.84,234518.0,23.15,23.1579,22.9507,22.9826,234518.0
2016-03-08 10:30:00,28.84,28.98,28.74,28.82,336368.0,22.9826,23.0942,22.9029,22.9667,336368.0
2016-03-08 11:00:00,28.84,28.9,28.68,28.68,175224.0,22.9826,23.0304,22.8551,22.8551,175224.0
2016-03-08 11:30:00,28.68,28.85,28.68,28.82,117754.0,22.8551,22.9906,22.8551,22.9667,117754.0
2016-03-08 12:00:00,28.83,28.89,28.76,28.87,74642.0,22.9746,23.0225,22.9189,23.0065,74642.0
2016-03-08 12:30:00,28.88,28.89,28.83,28.88,72462.0,23.0145,23.0225,22.9746,23.0145,72462.0
2016-03-08 13:00:00,28.87,29.0,28.86,29.0,219816.0,23.0065,23.1101,22.9986,23.1101,219816.0
2016-03-08 13:30:00,28.99,29.04,28.91,28.91,192066.0,23.1022,23.142,23.0384,23.0384,192066.0
2016-03-08 14:00:00,28.9,28.93,28.82,28.88,91716.0,23.0304,23.0543,22.9667,23.0145,91716.0
2016-03-08 14:30:00,28.88,28.97,28.85,28.97,156528.0,23.0145,23.0862,22.9906,23.0862,156528.0
2016-03-08 15:00:00,28.97,29.04,28.84,28.84,267908.0,23.0862,23.142,22.9826,22.9826,267908.0
2016-03-08 15:30:00,28.85,28.89,28.68,28.69,270842.0,22.9906,23.0225,22.8551,22.8631,270842.0
2016-03-09 09:30:00,28.76,28.88,28.5,28.65,48396.0,22.9189,23.0145,22.7117,22.8312,48396.0
2016-03-09 10:00:00,28.64,28.64,28.23,28.24,58302.0,22.8232,22.8232,22.4965,22.5045,58302.0
2016-03-09 10:30:00,28.25,28.36,28.02,28.11,138602.0,22.5124,22.6001,22.3292,22.4009,138602.0
2016-03-09 11:00:00,28.1,28.33,28.08,28.25,129742.0,22.3929,22.5762,22.377,22.5124,129742.0
2016-03-09 11:30:00,28.27,28.31,28.18,28.24,118004.0,22.5284,22.5603,22.4567,22.5045,118004.0
2016-03-09 12:00:00,28.22,28.32,28.2,28.3,112068.0,22.4885,22.5682,22.4726,22.5523,112068.0
2016-03-09 12:30:00,28.3,28.31,28.16,28.17,39318.0,22.5523,22.5603,22.4407,22.4487,39318.0
2016-03-09 13:00:00,28.17,28.25,28.16,28.18,49092.0,22.4487,22.5124,22.4407,22.4567,49092.0
2016-03-09 13:30:00,28.2,28.2,28.1,28.13,108662.0,22.4726,22.4726,22.3929,22.4168,108662.0
2016-03-09 14:00:00,28.13,28.23,28.1,28.1,89864.0,22.4168,22.4965,22.3929,22.3929,89864.0
2016-03-09 14:30:00,28.1,28.11,28.03,28.09,107594.0,22.3929,22.4009,22.3371,22.3849,107594.0
2016-03-09 15:00:00,28.08,28.23,28.07,28.22,95156.0,22.377,22.4965,22.369,22.4885,95156.0
2016-03-09 15:30:00,28.22,28.38,28.2,28.37,323934.0,22.4885,22.616,22.4726,22.6081,323934.0
2016-03-10 09:30:00,28.52,28.66,28.25,28.61,66550.0,22.7276,22.8392,22.5124,22.7993,66550.0
2016-03-10 10:00:00,28.61,28.77,28.59,28.72,74734.0,22.7993,22.9268,22.7834,22.887,74734.0
2016-03-10 10:30:00,28.7,28.91,28.67,28.81,159562.0,22.8711,23.0384,22.8471,22.9587,159562.0
2016-03-10 11:00:00,28.8,29.05,28.77,28.86,319422.0,22.9507,23.15,22.9268,22.9986,319422.0
2016-03-10 11:30:00,28.88,29.09,28.85,29.0,123198.0,23.0145,23.1818,22.9906,23.1101,123198.0
2016-03-10 12:00:00,29.0,29.03,28.91,28.98,90308.0,23.1101,23.134,23.0384,23.0942,90308.0
2016-03-10 12:30:00,28.96,29.0,28.8,28.83,144068.0,23.0782,23.1101,22.9507,22.9746,144068.0
2016-03-10 13:00:00,28.83,28.83,28.65,28.66,148002.0,22.9746,22.9746,22.8312,22.8392,148002.0
2016-03-10 13:30:00,28.67,28.77,28.61,28.66,101944.0,22.8471,22.9268,22.7993,22.8392,101944.0
2016-03-10 14:00:00,28.64,28.73,28.52,28.72,42244.0,22.8232,22.895,22.7276,22.887,42244.0
2016-03-10 14:30:00,28.73,28.95,28.71,28.92,65010.0,22.895,23.0703,22.879,23.0464,65010.0
2016-03-10 15:00:00,28.91,29.1,28.85,29.07,117272.0,23.0384,23.1898,22.9906,23.1659,117272.0
2016-03-10 15:30:00,29.07,29.15,28.91,28.95,586114.0,23.1659,23.2297,23.0384,23.0703,586114.0
2016-03-11 09:30:00,28.4,28.47,27.8,28.02,602726.0,22.632,22.6878,22.1538,22.3292,602726.0
2016-03-11 10:00:00,28.01,28.28,27.99,28.25,145102.0,22.3212,22.5364,22.3053,22.5124,145102.0
2016-03-11 10:30:00,28.24,28.59,28.24,28.37,309854.0,22.5045,22.7834,22.5045,22.6081,309854.0
2016-03-11 11:00:00,28.38,28.64,28.38,28.61,123456.0,22.616,22.8232,22.616,22.7993,123456.0
2016-03-11 11:30:00,28.6,28.73,28.57,28.68,154052.0,22.7914,22.895,22.7675,22.8551,154052.0
2016-03-11 12:00:00,28.68,28.71,28.6,28.69,60762.0,22.8551,22.879,22.7914,22.8631,60762.0
2016-03-11 12:30:00,28.69,28.72,28.65,28.68,63012.0,22.8631,22.887,22.8312,22.8551,63012.0
2016-03-11 13:00:00,28.67,28.83,28.6,28.83,95348.0,22.8471,22.9746,22.7914,22.9746,95348.0
2016-03-11 13:30:00,28.83,28.9,28.81,28.83,97870.0,22.9746,23.0304,22.9587,22.9746,97870.0
2016-03-11 14:00:00,28.83,28.85,28.81,28.83,56394.0,22.9746,22.9906,22.9587,22.9746,56394.0
2016-03-11 14:30:00,28.84,28.86,28.8,28.83,78080.0,22.9826,22.9986,22.9507,22.9746,78080.0
2016-03-11 15:00:00,28.83,28.93,28.81,28.91,133092.0,22.9746,23.0543,22.9587,23.0384,133092.0
2016-03-11 15:30:00,28.92,28.96,28.89,28.93,419476.0,23.0464,23.0782,23.0225,23.0543,419476.0
2016-03-14 09:30:00,28.97,29.08,28.65,28.69,127740.0,23.0862,23.1739,22.8312,22.8631,127740.0
2016-03-14 10:00:00,28.68,28.85,28.61,28.85,107728.0,22.8551,22.9906,22.7993,22.9906,107728.0
2016-03-14 10:30:00,28.84,29.01,28.84,28.88,126020.0,22.9826,23.1181,22.9826,23.0145,126020.0
2016-03-14 11:00:00,28.88,28.9,28.8,28.82,78894.0,23.0145,23.0304,22.9507,22.9667,78894.0
2016-03-14 11:30:00,28.81,28.82,28.67,28.67,41680.0,22.9587,22.9667,22.8471,22.8471,41680.0
2016-03-14 12:00:00,28.66,28.66,28.55,28.61,75522.0,22.8392,22.8392,22.7515,22.7993,75522.0
2016-03-14 12:30:00,28.63,28.67,28.6,28.66,58938.0,22.8153,22.8471,22.7914,22.8392,58938.0
2016-03-14 13:00:00,28.67,28.81,28.67,28.81,62390.0,22.8471,22.9587,22.8471,22.9587,62390.0
2016-03-14 13:30:00,28.81,28.95,28.81,28.85,139228.0,22.9587,23.0703,22.9587,22.9906,139228.0
2016-03-14 14:00:00,28.85,28.94,28.82,28.92,137102.0,22.9906,23.0623,22.9667,23.0464,137102.0
2016-03-14 14:30:00,28.91,28.95,28.88,28.92,74574.0,23.0384,23.0703,23.0145,23.0464,74574.0
2016-03-14 15:00:00,28.92,28.97,28.91,28.93,130298.0,23.0464,23.0862,23.0384,23.0543,130298.0
2016-03-14 15:30:00,28.93,28.95,28.85,28.86,457184.0,23.0543,23.0703,22.9906,22.9986,457184.0
2016-03-15 09:30:00,28.88,29.43,28.88,29.15,309412.0,23.0145,23.4528,23.0145,23.2297,309412.0
2016-03-15 10:00:00,29.17,29.52,29.15,29.31,201404.0,23.2456,23.5245,23.2297,23.3572,201404.0
2016-03-15 10:30:00,29.31,29.36,28.99,29.03,159078.0,23.3572,23.397,23.1022,23.134,159078.0
2016-03-15 11:00:00,29.02,29.06,28.78,28.97,219526.0,23.1261,23.1579,22.9348,23.0862,219526.0
2016-03-15 11:30:00,28.97,29.0,28.88,28.9,142600.0,23.0862,23.1101,23.0145,23.0304,142600.0
2016-03-15 12:00:00,28.9,28.95,28.72,28.73,109256.0,23.0304,23.0703,22.887,22.895,109256.0
2016-03-15 12:30:00,28.72,28.9,28.71,28.85,128540.0,22.887,23.0304,22.879,22.9906,128540.0
2016-03-15 13:00:00,28.85,28.96,28.8,28.93,134450.0,22.9906,23.0782,22.9507,23.0543,134450.0
2016-03-15 13:30:00,28.94,29.04,28.91,29.04,224868.0,23.0623,23.142,23.0384,23.142,224868.0
2016-03-15 14:00:00,29.04,29.2,29.0,29.18,445588.0,23.142,23.2695,23.1101,23.2536,445588.0
2016-03-15 14:30:00,29.17,29.23,29.0,29.13,433552.0,23.2456,23.2934,23.1101,23.2137,433552.0
2016-03-15 15:00:00,29.13,29.13,28.99,29.04,291260.0,23.2137,23.2137,23.1022,23.142,291260.0
2016-03-15 15:30:00,29.05,29.13,29.03,29.1,655852.0,23.15,23.2137,23.134,23.1898,655852.0
2016-03-16 09:30:00,29.0,29.09,28.77,28.97,379532.0,23.1101,23.1818,22.9268,23.0862,379532.0
2016-03-16 10:00:00,28.98,29.03,28.93,28.98,161996.0,23.0942,23.134,23.0543,23.0942,161996.0
2016-03-16 10:30:00,28.99,29.34,28.97,29.31,252422.0,23.1022,23.3811,23.0862,23.3572,252422.0
2016-03-16 11:00:00,29.32,29.35,29.15,29.18,146828.0,23.3651,23.389,23.2297,23.2536,146828.0
2016-03-16 11:30:00,29.18,29.18,29.0,29.1,124140.0,23.2536,23.2536,23.1101,23.1898,124140.0
2016-03-16 12:00:00,29.11,29.19,29.07,29.13,87802.0,23.1978,23.2615,23.1659,23.2137,87802.0
2016-03-16 12:30:00,29.15,29.25,29.14,29.24,103090.0,23.2297,23.3093,23.2217,23.3014,103090.0
2016-03-16 13:00:00,29.24,29.36,29.23,29.25,130358.0,23.3014,23.397,23.2934,23.3093,130358.0
2016-03-16 13:30:00,29.24,29.52,29.21,29.37,283684.0,23.3014,23.5245,23.2775,23.405,283684.0
2016-03-16 14:00:00,29.38,29.8,29.28,29.75,312010.0,23.4129,23.7476,23.3333,23.7078,312010.0
2016-03-16 14:30:00,29.75,29.84,29.56,29.56,256474.0,23.7078,23.7795,23.5564,23.5564,256474.0
2016-03-16 15:00:00,29.57,29.9,29.52,29.9,592538.0,23.5644,23.8273,23.5245,23.8273,592538.0
2016-03-16 15:30:00,29.9,30.0,29.66,29.74,987238.0,23.8273,23.907,23.6361,23.6998,987238.0
2016-03-17 09:30:00,27.9,28.08,27.31,27.61,3249576.0,22.2335,22.377,21.7634,22.0024,3249576.0
2016-03-17 10:00:00,27.63,28.5,27.61,28.18,2156330.0,22.0184,22.7117,22.0024,22.4567,2156330.0
2016-03-17 10:30:00,28.16,28.28,27.93,28.17,896702.0,22.4407,22.5364,22.2574,22.4487,896702.0
2016-03-17 11:00:00,28.16,28.22,27.95,28.08,547942.0,22.4407,22.4885,22.2734,22.377,547942.0
2016-03-17 11:30:00,28.08,28.12,27.71,27.79,533884.0,22.377,22.4088,22.0821,22.1459,533884.0
2016-03-17 12:00:00,27.77,27.9,27.57,27.83,492922.0,22.1299,22.2335,21.9706,22.1777,492922.0
2016-03-17 12:30:00,27.84,28.0,27.74,27.96,430744.0,22.1857,22.3132,22.106,22.2813,430744.0
2016-03-17 13:00:00,27.97,28.0,27.85,27.94,357530.0,22.2893,22.3132,22.1937,22.2654,357530.0
2016-03-17 13:30:00,27.93,28.08,27.92,28.05,388680.0,22.2574,22.377,22.2495,22.3531,388680.0
2016-03-17 14:00:00,28.06,28.37,28.02,28.17,387776.0,22.361,22.6081,22.3292,22.4487,387776.0
2016-03-17 14:30:00,28.16,28.18,27.99,27.99,375364.0,22.4407,22.4567,22.3053,22.3053,375364.0
2016-03-17 15:00:00,27.99,28.04,27.85,27.86,581870.0,22.3053,22.3451,22.1937,22.2017,581870.0
2016-03-17 15:30:00,27.85,28.06,27.85,27.88,1359852.0,22.1937,22.361,22.1937,22.2176,1359852.0
2016-03-18 09:30:00,28.09,28.32,27.89,28.22,705480.0,22.3849,22.5682,22.2256,22.4885,705480.0
2016-03-18 10:00:00,28.24,29.0,28.24,28.88,926648.0,22.5045,23.1101,22.5045,23.0145,926648.0
2016-03-18 10:30:00,28.89,29.06,28.85,29.0,791810.0,23.0225,23.1579,22.9906,23.1101,791810.0
2016-03-18 11:00:00,29.0,29.01,28.76,28.76,232210.0,23.1101,23.1181,22.9189,22.9189,232210.0
2016-03-18 11:30:00,28.77,28.84,28.64,28.81,312626.0,22.9268,22.9826,22.8232,22.9587,312626.0
2016-03-18 12:00:00,28.79,28.84,28.7,28.8,128488.0,22.9428,22.9826,22.8711,22.9507,128488.0
2016-03-18 12:30:00,28.8,28.8,28.65,28.68,221660.0,22.9507,22.9507,22.8312,22.8551,221660.0
2016-03-18 13:00:00,28.67,28.69,28.47,28.47,198932.0,22.8471,22.8631,22.6878,22.6878,198932.0
2016-03-18 13:30:00,28.48,28.61,28.41,28.59,281186.0,22.6957,22.7993,22.6399,22.7834,281186.0
2016-03-18 14:00:00,28.59,28.59,28.32,28.36,319432.0,22.7834,22.7834,22.5682,22.6001,319432.0
2016-03-18 14:30:00,28.37,28.38,28.13,28.13,333720.0,22.6081,22.616,22.4168,22.4168,333720.0
2016-03-18 15:00:00,28.12,28.31,28.11,28.27,520636.0,22.4088,22.5603,22.4009,22.5284,520636.0
2016-03-18 15:30:00,28.28,28.52,28.24,28.36,1029932.0,22.5364,22.7276,22.5045,22.6001,1029932.0
2016-03-21 09:30:00,28.38,28.85,28.38,28.56,410556.0,22.616,22.9906,22.616,22.7595,410556.0
2016-03-21 10:00:00,28.55,28.58,28.41,28.41,202276.0,22.7515,22.7754,22.6399,22.6399,202276.0
2016-03-21 10:30:00,28.43,28.43,28.25,28.25,149512.0,22.6559,22.6559,22.5124,22.5124,149512.0
2016-03-21 11:00:00,28.25,28.45,28.25,28.43,169020.0,22.5124,22.6718,22.5124,22.6559,169020.0
2016-03-21 11:30:00,28.43,28.5,28.34,28.41,304924.0,22.6559,22.7117,22.5842,22.6399,304924.0
2016-03-21 12:00:00,28.41,28.47,28.33,28.38,129370.0,22.6399,22.6878,22.5762,22.616,129370.0
2016-03-21 12:30:00,28.38,28.44,28.35,28.36,124112.0,22.616,22.6639,22.5921,22.6001,124112.0
2016-03-21 13:00:00,28.35,28.46,28.3,28.46,162970.0,22.5921,22.6798,22.5523,22.6798,162970.0
2016-03-21 13:30:00,28.47,28.48,28.31,28.35,156330.0,22.6878,22.6957,22.5603,22.5921,156330.0
2016-03-21 14:00:00,28.35,28.37,28.29,28.36,170158.0,22.5921,22.6081,22.5443,22.6001,170158.0
2016-03-21 14:30:00,28.36,28.42,28.28,28.38,190334.0,22.6001,22.6479,22.5364,22.616,190334.0
2016-03-21 15:00:00,28.38,28.47,28.32,28.33,336874.0,22.616,22.6878,22.5682,22.5762,336874.0
2016-03-21 15:30:00,28.33,28.42,28.32,28.37,544632.0,22.5762,22.6479,22.5682,22.6081,544632.0
2016-03-22 09:30:00,28.39,28.43,27.91,28.1,233976.0,22.624,22.6559,22.2415,22.3929,233976.0
2016-03-22 10:00:00,28.15,28.3,28.08,28.28,197918.0,22.4328,22.5523,22.377,22.5364,197918.0
2016-03-22 10:30:00,28.29,28.39,28.25,28.31,68692.0,22.5443,22.624,22.5124,22.5603,68692.0
2016-03-22 11:00:00,28.31,28.33,28.2,28.26,167104.0,22.5603,22.5762,22.4726,22.5204,167104.0
2016-03-22 11:30:00,28.26,28.3,28.18,28.25,113840.0,22.5204,22.5523,22.4567,22.5124,113840.0
2016-03-22 12:00:00,28.25,28.28,28.2,28.26,54956.0,22.5124,22.5364,22.4726,22.5204,54956.0
2016-03-22 12:30:00,28.25,28.27,28.12,28.27,112392.0,22.5124,22.5284,22.4088,22.5284,112392.0
2016-03-22 13:00:00,28.25,28.29,28.11,28.14,139196.0,22.5124,22.5443,22.4009,22.4248,139196.0
2016-03-22 13:30:00,28.13,28.18,28.0,28.02,126330.0,22.4168,22.4567,22.3132,22.3292,126330.0
2016-03-22 14:00:00,28.02,28.1,27.9,27.91,122512.0,22.3292,22.3929,22.2335,22.2415,122512.0
2016-03-22 14:30:00,27.91,27.99,27.78,27.78,153752.0,22.2415,22.3053,22.1379,22.1379,153752.0
2016-03-22 15:00:00,27.78,27.86,27.78,27.86,215896.0,22.1379,22.2017,22.1379,22.2017,215896.0
2016-03-22 15:30:00,27.86,27.91,27.78,27.83,821238.0,22.2017,22.2415,22.1379,22.1777,821238.0
2016-03-23 09:30:00,27.83,28.0,27.64,27.74,197182.0,22.1777,22.3132,22.0263,22.106,197182.0
2016-03-23 10:00:00,27.74,27.81,27.63,27.74,222074.0,22.106,22.1618,22.0184,22.106,222074.0
2016-03-23 10:30:00,27.73,27.82,27.67,27.73,109958.0,22.0981,22.1698,22.0502,22.0981,109958.0
2016-03-23 11:00:00,27.73,27.77,27.61,27.7,215638.0,22.0981,22.1299,22.0024,22.0742,215638.0
2016-03-23 11:30:00,27.69,27.76,27.66,27.75,74116.0,22.0662,22.122,22.0423,22.114,74116.0
2016-03-23 12:00:00,27.75,27.76,27.68,27.75,47346.0,22.114,22.122,22.0582,22.114,47346.0
2016-03-23 12:30:00,27.76,27.77,27.68,27.71,47864.0,22.122,22.1299,22.0582,22.0821,47864.0
2016-03-23 13:00:00,27.71,27.71,27.6,27.63,363454.0,22.0821,22.0821,21.9945,22.0184,363454.0
2016-03-23 13:30:00,27.63,27.67,27.6,27.61,124826.0,22.0184,22.0502,21.9945,22.0024,124826.0
2016-03-23 14:00:00,27.61,27.64,27.5,27.56,205790.0,22.0024,22.0263,21.9148,21.9626,205790.0
2016-03-23 14:30:00,27.57,27.61,27.56,27.6,166898.0,21.9706,22.0024,21.9626,21.9945,166898.0
2016-03-23 15:00:00,27.6,27.61,27.53,27.58,192264.0,21.9945,22.0024,21.9387,21.9785,192264.0
2016-03-23 15:30:00,27.58,27.68,27.56,27.66,479040.0,21.9785,22.0582,21.9626,22.0423,479040.0
2016-03-24 09:30:00,27.55,27.57,26.94,27.12,244798.0,21.9546,21.9706,21.4685,21.6119,244798.0
2016-03-24 10:00:00,27.13,27.18,26.86,26.86,160256.0,21.6199,21.6598,21.4048,21.4048,160256.0
2016-03-24 10:30:00,26.88,27.22,26.86,27.19,126364.0,21.4207,21.6916,21.4048,21.6677,126364.0
2016-03-24 11:00:00,27.19,27.25,26.98,27.04,144580.0,21.6677,21.7155,21.5004,21.5482,144580.0
2016-03-24 11:30:00,27.04,27.06,26.87,26.9,194418.0,21.5482,21.5641,21.4127,21.4366,194418.0
2016-03-24 12:00:00,26.91,27.09,26.9,26.98,154566.0,21.4446,21.588,21.4366,21.5004,154566.0
2016-03-24 12:30:00,26.98,27.03,26.91,26.99,107220.0,21.5004,21.5402,21.4446,21.5084,107220.0
2016-03-24 13:00:00,26.98,27.1,26.97,26.99,157604.0,21.5004,21.596,21.4924,21.5084,157604.0
2016-03-24 13:30:00,26.99,27.09,26.95,27.07,108206.0,21.5084,21.588,21.4765,21.5721,108206.0
2016-03-24 14:00:00,27.07,27.11,26.98,27.04,220714.0,21.5721,21.604,21.5004,21.5482,220714.0
2016-03-24 14:30:00,27.04,27.14,27.04,27.1,165030.0,21.5482,21.6279,21.5482,21.596,165030.0
2016-03-24 15:00:00,27.1,27.11,27.04,27.07,158388.0,21.596,21.604,21.5482,21.5721,158388.0
2016-03-24 15:30:00,27.07,27.14,27.05,27.1,386556.0,21.5721,21.6279,21.5562,21.596,386556.0
2016-03-28 09:30:00,27.14,27.37,27.07,27.31,173990.0,21.6279,21.8112,21.5721,21.7634,173990.0
2016-03-28 10:00:00,27.34,27.6,27.33,27.45,139038.0,21.7873,21.9945,21.7793,21.8749,139038.0
2016-03-28 10:30:00,27.41,27.46,27.33,27.43,200408.0,21.843,21.8829,21.7793,21.859,200408.0
2016-03-28 11:00:00,27.44,27.46,27.29,27.33,75338.0,21.867,21.8829,21.7474,21.7793,75338.0
2016-03-28 11:30:00,27.33,27.39,27.17,27.23,619090.0,21.7793,21.8271,21.6518,21.6996,619090.0
2016-03-28 12:00:00,27.23,27.3,27.16,27.28,83874.0,21.6996,21.7554,21.6438,21.7395,83874.0
2016-03-28 12:30:00,27.28,27.36,27.27,27.32,164702.0,21.7395,21.8032,21.7315,21.7713,164702.0
2016-03-28 13:00:00,27.31,27.35,27.29,27.29,216482.0,21.7634,21.7952,21.7474,21.7474,216482.0
2016-03-28 13:30:00,27.3,27.31,27.22,27.23,234794.0,21.7554,21.7634,21.6916,21.6996,234794.0
2016-03-28 14:00:00,27.24,27.27,27.15,27.2,148730.0,21.7076,21.7315,21.6359,21.6757,148730.0
2016-03-28 14:30:00,27.21,27.29,27.2,27.29,140852.0,21.6837,21.7474,21.6757,21.7474,140852.0
2016-03-28 15:00:00,27.29,27.29,27.23,27.26,118058.0,21.7474,21.7474,21.6996,21.7235,118058.0
2016-03-28 15:30:00,27.25,27.28,27.09,27.11,473756.0,21.7155,21.7395,21.588,21.604,473756.0
2016-03-29 09:30:00,27.14,27.25,27.0,27.06,203754.0,21.6279,21.7155,21.5163,21.5641,203754.0
2016-03-29 10:00:00,27.06,27.08,26.91,26.99,156466.0,21.5641,21.5801,21.4446,21.5084,156466.0
2016-03-29 10:30:00,27.0,27.03,26.93,26.96,118030.0,21.5163,21.5402,21.4605,21.4844,118030.0
2016-03-29 11:00:00,26.97,27.02,26.91,26.93,88572.0,21.4924,21.5323,21.4446,21.4605,88572.0
2016-03-29 11:30:00,26.93,26.99,26.88,26.88,176232.0,21.4605,21.5084,21.4207,21.4207,176232.0
2016-03-29 12:00:00,26.88,27.03,26.86,27.0,106982.0,21.4207,21.5402,21.4048,21.5163,106982.0
2016-03-29 12:30:00,27.0,27.2,27.0,27.09,361876.0,21.5163,21.6757,21.5163,21.588,361876.0
2016-03-29 13:00:00,27.09,27.13,27.04,27.11,211742.0,21.588,21.6199,21.5482,21.604,211742.0
2016-03-29 13:30:00,27.11,27.15,27.07,27.13,391174.0,21.604,21.6359,21.5721,21.6199,391174.0
2016-03-29 14:00:00,27.13,27.13,27.06,27.09,355498.0,21.6199,21.6199,21.5641,21.588,355498.0
2016-03-29 14:30:00,27.08,27.11,27.05,27.1,836138.0,21.5801,21.604,21.5562,21.596,836138.0
2016-03-29 15:00:00,27.09,27.11,27.06,27.11,386996.0,21.588,21.604,21.5641,21.604,386996.0
2016-03-29 15:30:00,27.11,27.24,27.09,27.18,1841304.0,21.604,21.7076,21.588,21.6598,1841304.0
2016-03-30 09:30:00,27.24,27.54,27.24,27.39,335182.0,21.7076,21.9466,21.7076,21.8271,335182.0
2016-03-30 10:00:00,27.38,27.64,27.36,27.58,361650.0,21.8191,22.0263,21.8032,21.9785,361650.0
2016-03-30 10:30:00,27.61,27.81,27.59,27.75,270402.0,22.0024,22.1618,21.9865,22.114,270402.0
2016-03-30 11:00:00,27.74,27.82,27.72,27.75,148864.0,22.106,22.1698,22.0901,22.114,148864.0
2016-03-30 11:30:00,27.75,27.92,27.74,27.86,141748.0,22.114,22.2495,22.106,22.2017,141748.0
2016-03-30 12:00:00,27.87,28.04,27.86,27.92,197112.0,22.2096,22.3451,22.2017,22.2495,197112.0
2016-03-30 12:30:00,27.93,27.99,27.86,27.88,140524.0,22.2574,22.3053,22.2017,22.2176,140524.0
2016-03-30 13:00:00,27.9,27.96,27.86,27.93,136710.0,22.2335,22.2813,22.2017,22.2574,136710.0
2016-03-30 13:30:00,27.92,28.02,27.9,27.96,91394.0,22.2495,22.3292,22.2335,22.2813,91394.0
2016-03-30 14:00:00,27.95,28.05,27.94,28.01,156566.0,22.2734,22.3531,22.2654,22.3212,156566.0
2016-03-30 14:30:00,28.0,28.06,27.99,28.0,350958.0,22.3132,22.361,22.3053,22.3132,350958.0
2016-03-30 15:00:00,28.0,28.04,27.96,27.99,287088.0,22.3132,22.3451,22.2813,22.3053,287088.0
2016-03-30 15:30:00,28.0,28.0,27.83,27.86,491550.0,22.3132,22.3132,22.1777,22.2017,491550.0
2016-03-31 09:30:00,27.61,27.71,27.39,27.43,324264.0,22.0024,22.0821,21.8271,21.859,324264.0
2016-03-31 10:00:00,27.41,27.61,27.35,27.57,230164.0,21.843,22.0024,21.7952,21.9706,230164.0
2016-03-31 10:30:00,27.56,27.61,27.49,27.58,314386.0,21.9626,22.0024,21.9068,21.9785,314386.0
2016-03-31 11:00:00,27.58,27.64,27.53,27.63,242538.0,21.9785,22.0263,21.9387,22.0184,242538.0
2016-03-31 11:30:00,27.62,27.69,27.61,27.65,131982.0,22.0104,22.0662,22.0024,22.0343,131982.0
2016-03-31 12:00:00,27.64,27.68,27.61,27.63,83180.0,22.0263,22.0582,22.0024,22.0184,83180.0
2016-03-31 12:30:00,27.63,27.65,27.54,27.55,106564.0,22.0184,22.0343,21.9466,21.9546,106564.0
2016-03-31 13:00:00,27.55,27.59,27.55,27.55,50172.0,21.9546,21.9865,21.9546,21.9546,50172.0
2016-03-31 13:30:00,27.56,27.57,27.48,27.5,127214.0,21.9626,21.9706,21.8988,21.9148,127214.0
2016-03-31 14:00:00,27.5,27.53,27.42,27.42,150636.0,21.9148,21.9387,21.851,21.851,150636.0
2016-03-31 14:30:00,27.43,27.49,27.42,27.48,98472.0,21.859,21.9068,21.851,21.8988,98472.0
2016-03-31 15:00:00,27.48,27.54,27.48,27.53,186650.0,21.8988,21.9466,21.8988,21.9387,186650.0
2016-03-31 15:30:00,27.53,27.54,27.36,27.36,449854.0,21.9387,21.9466,21.8032,21.8032,449854.0
2016-04-01 09:30:00,27.21,27.36,26.92,27.02,218490.0,21.6837,21.8032,21.4526,21.5323,218490.0
2016-04-01 10:00:00,27.03,27.09,26.92,27.07,176634.0,21.5402,21.588,21.4526,21.5721,176634.0
2016-04-01 10:30:00,27.07,27.33,27.05,27.25,127328.0,21.5721,21.7793,21.5562,21.7155,127328.0
2016-04-01 11:00:00,27.24,27.39,27.24,27.36,165378.0,21.7076,21.8271,21.7076,21.8032,165378.0
2016-04-01 11:30:00,27.36,27.45,27.36,27.4,157498.0,21.8032,21.8749,21.8032,21.8351,157498.0
2016-04-01 12:00:00,27.4,27.42,27.23,27.25,128980.0,21.8351,21.851,21.6996,21.7155,128980.0
2016-04-01 12:30:00,27.25,27.25,27.21,27.21,83124.0,21.7155,21.7155,21.6837,21.6837,83124.0
2016-04-01 13:00:00,27.22,27.26,27.2,27.25,72692.0,21.6916,21.7235,21.6757,21.7155,72692.0
2016-04-01 13:30:00,27.24,27.4,27.24,27.4,138302.0,21.7076,21.8351,21.7076,21.8351,138302.0
2016-04-01 14:00:00,27.39,27.49,27.39,27.43,98954.0,21.8271,21.9068,21.8271,21.859,98954.0
2016-04-01 14:30:00,27.43,27.48,27.38,27.38,132436.0,21.859,21.8988,21.8191,21.8191,132436.0
2016-04-01 15:00:00,27.38,27.47,27.38,27.44,115856.0,21.8191,21.8909,21.8191,21.867,115856.0
2016-04-01 15:30:00,27.45,27.47,27.4,27.41,332940.0,21.8749,21.8909,21.8351,21.843,332940.0
2016-04-04 09:30:00,27.49,27.5,27.24,27.4,330564.0,21.9068,21.9148,21.7076,21.8351,330564.0
2016-04-04 10:00:00,27.4,27.65,27.38,27.54,62840.0,21.8351,22.0343,21.8191,21.9466,62840.0
2016-04-04 10:30:00,27.53,27.57,27.22,27.23,145830.0,21.9387,21.9706,21.6916,21.6996,145830.0
2016-04-04 11:00:00,27.22,27.23,27.05,27.08,133842.0,21.6916,21.6996,21.5562,21.5801,133842.0
2016-04-04 11:30:00,27.09,27.22,27.09,27.21,70094.0,21.588,21.6916,21.588,21.6837,70094.0
2016-04-04 12:00:00,27.22,27.4,27.22,27.37,54766.0,21.6916,21.8351,21.6916,21.8112,54766.0
2016-04-04 12:30:00,27.37,27.41,27.35,27.38,42878.0,21.8112,21.843,21.7952,21.8191,42878.0
2016-04-04 13:00:00,27.38,27.43,27.35,27.39,51118.0,21.8191,21.859,21.7952,21.8271,51118.0
2016-04-04 13:30:00,27.39,27.41,27.18,27.21,117104.0,21.8271,21.843,21.6598,21.6837,117104.0
2016-04-04 14:00:00,27.21,27.23,27.11,27.14,76438.0,21.6837,21.6996,21.604,21.6279,76438.0
2016-04-04 14:30:00,27.16,27.21,27.13,27.16,63782.0,21.6438,21.6837,21.6199,21.6438,63782.0
2016-04-04 15:00:00,27.15,27.21,27.06,27.06,99180.0,21.6359,21.6837,21.5641,21.5641,99180.0
2016-04-04 15:30:00,27.07,27.09,27.04,27.05,257436.0,21.5721,21.588,21.5482,21.5562,257436.0
2016-04-05 09:30:00,27.03,27.42,26.97,27.32,439494.0,21.5402,21.851,21.4924,21.7713,439494.0
2016-04-05 10:00:00,27.33,27.42,27.27,27.33,201024.0,21.7793,21.851,21.7315,21.7793,201024.0
2016-04-05 10:30:00,27.31,27.42,27.28,27.33,94822.0,21.7634,21.851,21.7395,21.7793,94822.0
2016-04-05 11:00:00,27.33,27.38,27.3,27.37,135012.0,21.7793,21.8191,21.7554,21.8112,135012.0
2016-04-05 11:30:00,27.38,27.47,27.36,27.42,176590.0,21.8191,21.8909,21.8032,21.851,176590.0
2016-04-05 12:00:00,27.43,27.46,27.39,27.44,35794.0,21.859,21.8829,21.8271,21.867,35794.0
2016-04-05 12:30:00,27.42,27.64,27.4,27.63,129920.0,21.851,22.0263,21.8351,22.0184,129920.0
2016-04-05 13:00:00,27.63,27.85,27.61,27.83,152258.0,22.0184,22.1937,22.0024,22.1777,152258.0
2016-04-05 13:30:00,27.83,27.97,27.78,27.95,139832.0,22.1777,22.2893,22.1379,22.2734,139832.0
2016-04-05 14:00:00,27.95,28.09,27.93,28.08,249978.0,22.2734,22.3849,22.2574,22.377,249978.0
2016-04-05 14:30:00,28.08,28.24,28.05,28.19,469074.0,22.377,22.5045,22.3531,22.4646,469074.0
2016-04-05 15:00:00,28.19,28.2,28.0,28.08,370508.0,22.4646,22.4726,22.3132,22.377,370508.0
2016-04-05 15:30:00,28.08,28.11,27.89,27.95,685144.0,22.377,22.4009,22.2256,22.2734,685144.0
2016-04-06 09:30:00,27.96,28.0,27.5,27.68,126382.0,22.2813,22.3132,21.9148,22.0582,126382.0
2016-04-06 10:00:00,27.73,27.79,27.64,27.75,101780.0,22.0981,22.1459,22.0263,22.114,101780.0
2016-04-06 10:30:00,27.76,27.93,27.72,27.91,99986.0,22.122,22.2574,22.0901,22.2415,99986.0
2016-04-06 11:00:00,27.92,27.94,27.8,27.92,110914.0,22.2495,22.2654,22.1538,22.2495,110914.0
2016-04-06 11:30:00,27.93,27.98,27.91,27.98,74152.0,22.2574,22.2973,22.2415,22.2973,74152.0
2016-04-06 12:00:00,27.99,28.04,27.96,28.0,97540.0,22.3053,22.3451,22.2813,22.3132,97540.0
2016-04-06 12:30:00,28.0,28.09,28.0,28.06,83742.0,22.3132,22.3849,22.3132,22.361,83742.0
2016-04-06 13:00:00,28.05,28.23,28.05,28.22,154178.0,22.3531,22.4965,22.3531,22.4885,154178.0
2016-04-06 13:30:00,28.22,28.24,28.07,28.13,158296.0,22.4885,22.5045,22.369,22.4168,158296.0
2016-04-06 14:00:00,28.13,28.17,28.04,28.11,192298.0,22.4168,22.4487,22.3451,22.4009,192298.0
2016-04-06 14:30:00,28.09,28.09,27.97,28.09,92186.0,22.3849,22.3849,22.2893,22.3849,92186.0
2016-04-06 15:00:00,28.09,28.21,28.07,28.12,154520.0,22.3849,22.4806,22.369,22.4088,154520.0
2016-04-06 15:30:00,28.13,28.15,28.06,28.12,409896.0,22.4168,22.4328,22.361,22.4088,409896.0
2016-04-07 09:30:00,28.1,28.42,28.03,28.34,158948.0,22.3929,22.6479,22.3371,22.5842,158948.0
2016-04-07 10:00:00,28.33,28.41,28.19,28.2,221062.0,22.5762,22.6399,22.4646,22.4726,221062.0
2016-04-07 10:30:00,28.18,28.29,28.11,28.15,115348.0,22.4567,22.5443,22.4009,22.4328,115348.0
2016-04-07 11:00:00,28.16,28.16,27.78,27.84,144994.0,22.4407,22.4407,22.1379,22.1857,144994.0
2016-04-07 11:30:00,27.84,28.04,27.84,28.0,101760.0,22.1857,22.3451,22.1857,22.3132,101760.0
2016-04-07 12:00:00,28.0,28.04,27.93,27.97,94318.0,22.3132,22.3451,22.2574,22.2893,94318.0
2016-04-07 12:30:00,27.97,27.97,27.79,27.85,75876.0,22.2893,22.2893,22.1459,22.1937,75876.0
2016-04-07 13:00:00,27.85,27.95,27.85,27.89,115452.0,22.1937,22.2734,22.1937,22.2256,115452.0
2016-04-07 13:30:00,27.88,27.9,27.51,27.56,121722.0,22.2176,22.2335,21.9227,21.9626,121722.0
2016-04-07 14:00:00,27.56,27.68,27.54,27.55,157284.0,21.9626,22.0582,21.9466,21.9546,157284.0
2016-04-07 14:30:00,27.56,27.66,27.46,27.49,218140.0,21.9626,22.0423,21.8829,21.9068,218140.0
2016-04-07 15:00:00,27.49,27.63,27.44,27.58,380906.0,21.9068,22.0184,21.867,21.9785,380906.0
2016-04-07 15:30:00,27.58,27.71,27.52,27.7,605446.0,21.9785,22.0821,21.9307,22.0742,605446.0
2016-04-08 09:30:00,27.74,27.76,27.28,27.51,87732.0,22.106,22.122,21.7395,21.9227,87732.0
2016-04-08 10:00:00,27.51,27.56,27.32,27.5,105696.0,21.9227,21.9626,21.7713,21.9148,105696.0
2016-04-08 10:30:00,27.49,27.78,27.48,27.71,83912.0,21.9068,22.1379,21.8988,22.0821,83912.0
2016-04-08 11:00:00,27.71,27.78,27.66,27.73,109796.0,22.0821,22.1379,22.0423,22.0981,109796.0
2016-04-08 11:30:00,27.7,27.76,27.63,27.75,74560.0,22.0742,22.122,22.0184,22.114,74560.0
2016-04-08 12:00:00,27.75,27.77,27.59,27.67,94094.0,22.114,22.1299,21.9865,22.0502,94094.0
2016-04-08 12:30:00,27.66,27.77,27.63,27.72,57162.0,22.0423,22.1299,22.0184,22.0901,57162.0
2016-04-08 13:00:00,27.71,27.73,27.62,27.68,99652.0,22.0821,22.0981,22.0104,22.0582,99652.0
2016-04-08 13:30:00,27.68,27.69,27.63,27.68,113498.0,22.0582,22.0662,22.0184,22.0582,113498.0
2016-04-08 14:00:00,27.68,27.82,27.66,27.78,157822.0,22.0582,22.1698,22.0423,22.1379,157822.0
2016-04-08 14:30:00,27.78,27.78,27.57,27.6,66050.0,22.1379,22.1379,21.9706,21.9945,66050.0
2016-04-08 15:00:00,27.6,27.63,27.48,27.5,136024.0,21.9945,22.0184,21.8988,21.9148,136024.0
2016-04-08 15:30:00,27.49,27.65,27.45,27.64,547468.0,21.9068,22.0343,21.8749,22.0263,547468.0
2016-04-11 09:30:00,27.85,28.16,27.63,28.15,68342.0,22.1937,22.4407,22.0184,22.4328,68342.0
2016-04-11 10:00:00,28.16,28.32,28.1,28.21,83880.0,22.4407,22.5682,22.3929,22.4806,83880.0
2016-04-11 10:30:00,28.21,28.33,28.16,28.16,75256.0,22.4806,22.5762,22.4407,22.4407,75256.0
2016-04-11 11:00:00,28.13,28.13,27.91,28.09,63820.0,22.4168,22.4168,22.2415,22.3849,63820.0
2016-04-11 11:30:00,28.07,28.07,27.93,28.04,54662.0,22.369,22.369,22.2574,22.3451,54662.0
2016-04-11 12:00:00,28.04,28.18,28.0,28.1,88002.0,22.3451,22.4567,22.3132,22.3929,88002.0
2016-04-11 12:30:00,28.1,28.15,28.02,28.13,84744.0,22.3929,22.4328,22.3292,22.4168,84744.0
2016-04-11 13:00:00,28.11,28.2,28.11,28.13,156048.0,22.4009,22.4726,22.4009,22.4168,156048.0
2016-04-11 13:30:00,28.13,28.15,28.07,28.09,103248.0,22.4168,22.4328,22.369,22.3849,103248.0
2016-04-11 14:00:00,28.08,28.16,28.08,28.1,74858.0,22.377,22.4407,22.377,22.3929,74858.0
2016-04-11 14:30:00,28.09,28.17,28.06,28.16,92004.0,22.3849,22.4487,22.361,22.4407,92004.0
2016-04-11 15:00:00,28.16,28.17,28.06,28.06,168814.0,22.4407,22.4487,22.361,22.361,168814.0
2016-04-11 15:30:00,28.06,28.07,27.9,27.91,418748.0,22.361,22.369,22.2335,22.2415,418748.0
2016-04-12 09:30:00,27.91,28.03,27.63,27.95,102738.0,22.2415,22.3371,22.0184,22.2734,102738.0
2016-04-12 10:00:00,27.93,28.17,27.85,28.16,99824.0,22.2574,22.4487,22.1937,22.4407,99824.0
2016-04-12 10:30:00,28.15,28.25,27.95,28.25,152210.0,22.4328,22.5124,22.2734,22.5124,152210.0
2016-04-12 11:00:00,28.24,28.45,28.18,28.42,86052.0,22.5045,22.6718,22.4567,22.6479,86052.0
2016-04-12 11:30:00,28.41,28.53,28.36,28.44,103852.0,22.6399,22.7356,22.6001,22.6639,103852.0
2016-04-12 12:00:00,28.44,28.45,28.3,28.38,60860.0,22.6639,22.6718,22.5523,22.616,60860.0
2016-04-12 12:30:00,28.39,28.47,28.36,28.42,50724.0,22.624,22.6878,22.6001,22.6479,50724.0
2016-04-12 13:00:00,28.42,28.42,28.31,28.36,85468.0,22.6479,22.6479,22.5603,22.6001,85468.0
2016-04-12 13:30:00,28.36,28.39,28.26,28.31,53826.0,22.6001,22.624,22.5204,22.5603,53826.0
2016-04-12 14:00:00,28.32,28.38,28.32,28.35,80336.0,22.5682,22.616,22.5682,22.5921,80336.0
2016-04-12 14:30:00,28.35,28.39,28.32,28.39,70562.0,22.5921,22.624,22.5682,22.624,70562.0
2016-04-12 15:00:00,28.4,28.53,28.4,28.48,150602.0,22.632,22.7356,22.632,22.6957,150602.0
2016-04-12 15:30:00,28.49,28.61,28.48,28.59,580812.0,22.7037,22.7993,22.6957,22.7834,580812.0
2016-04-13 09:30:00,28.68,29.07,28.65,29.06,129906.0,22.8551,23.1659,22.8312,23.1579,129906.0
2016-04-13 10:00:00,29.06,29.28,29.05,29.16,286544.0,23.1579,23.3333,23.15,23.2376,286544.0
2016-04-13 10:30:00,29.16,29.17,28.97,28.99,122464.0,23.2376,23.2456,23.0862,23.1022,122464.0
2016-04-13 11:00:00,28.99,29.16,28.99,29.15,89126.0,23.1022,23.2376,23.1022,23.2297,89126.0
2016-04-13 11:30:00,29.15,29.44,29.14,29.3,180384.0,23.2297,23.4608,23.2217,23.3492,180384.0
2016-04-13 12:00:00,29.3,29.35,29.17,29.26,197582.0,23.3492,23.389,23.2456,23.3173,197582.0
2016-04-13 12:30:00,29.25,29.26,29.15,29.23,103644.0,23.3093,23.3173,23.2297,23.2934,103644.0
2016-04-13 13:00:00,29.23,29.39,29.23,29.39,159436.0,23.2934,23.4209,23.2934,23.4209,159436.0
2016-04-13 13:30:00,29.4,29.43,29.34,29.4,210070.0,23.4289,23.4528,23.3811,23.4289,210070.0
2016-04-13 14:00:00,29.39,29.39,29.29,29.35,157736.0,23.4209,23.4209,23.3412,23.389,157736.0
2016-04-13 14:30:00,29.35,29.45,29.34,29.4,152482.0,23.389,23.4687,23.3811,23.4289,152482.0
2016-04-13 15:00:00,29.4,29.56,29.38,29.5,275122.0,23.4289,23.5564,23.4129,23.5086,275122.0
2016-04-13 15:30:00,29.5,29.67,29.5,29.6,1115702.0,23.5086,23.644,23.5086,23.5883,1115702.0
2016-04-14 09:30:00,29.63,30.3,29.57,29.98,583176.0,23.6122,24.1461,23.5644,23.8911,583176.0
2016-04-14 10:00:00,29.96,30.36,29.93,30.27,581552.0,23.8751,24.1939,23.8512,24.1222,581552.0
2016-04-14 10:30:00,30.25,30.43,30.16,30.22,462008.0,24.1062,24.2497,24.0345,24.0823,462008.0
2016-04-14 11:00:00,30.22,30.31,30.09,30.16,320316.0,24.0823,24.1541,23.9787,24.0345,320316.0
2016-04-14 11:30:00,30.17,30.32,30.06,30.1,834298.0,24.0425,24.162,23.9548,23.9867,834298.0
2016-04-14 12:00:00,30.1,30.21,30.06,30.14,260522.0,23.9867,24.0744,23.9548,24.0186,260522.0
2016-04-14 12:30:00,30.13,30.23,30.12,30.2,186970.0,24.0106,24.0903,24.0026,24.0664,186970.0
2016-04-14 13:00:00,30.2,30.35,30.17,30.25,165178.0,24.0664,24.1859,24.0425,24.1062,165178.0
2016-04-14 13:30:00,30.24,30.29,30.14,30.17,165190.0,24.0983,24.1381,24.0186,24.0425,165190.0
2016-04-14 14:00:00,30.17,30.24,30.13,30.18,283246.0,24.0425,24.0983,24.0106,24.0505,283246.0
2016-04-14 14:30:00,30.18,30.2,30.13,30.15,183786.0,24.0505,24.0664,24.0106,24.0266,183786.0
2016-04-14 15:00:00,30.15,30.21,30.12,30.15,306614.0,24.0266,24.0744,24.0026,24.0266,306614.0
2016-04-14 15:30:00,30.15,30.22,30.15,30.17,812746.0,24.0266,24.0823,24.0266,24.0425,812746.0
2016-04-15 09:30:00,30.17,30.2,30.02,30.13,189364.0,24.0425,24.0664,23.923,24.0106,189364.0
2016-04-15 10:00:00,30.13,30.52,30.07,30.48,262110.0,24.0106,24.3214,23.9628,24.2895,262110.0
2016-04-15 10:30:00,30.47,30.61,30.39,30.46,175892.0,24.2816,24.3931,24.2178,24.2736,175892.0
2016-04-15 11:00:00,30.46,30.77,30.45,30.72,377678.0,24.2736,24.5206,24.2656,24.4808,377678.0
2016-04-15 11:30:00,30.72,30.77,30.63,30.63,229814.0,24.4808,24.5206,24.4091,24.4091,229814.0
2016-04-15 12:00:00,30.62,30.73,30.5,30.72,163540.0,24.4011,24.4888,24.3055,24.4808,163540.0
2016-04-15 12:30:00,30.73,30.78,30.65,30.68,177774.0,24.4888,24.5286,24.425,24.4489,177774.0
2016-04-15 13:00:00,30.68,30.68,30.59,30.65,111036.0,24.4489,24.4489,24.3772,24.425,111036.0
2016-04-15 13:30:00,30.66,30.68,30.64,30.64,93744.0,24.433,24.4489,24.417,24.417,93744.0
2016-04-15 14:00:00,30.65,30.71,30.59,30.61,114308.0,24.425,24.4728,24.3772,24.3931,114308.0
2016-04-15 14:30:00,30.61,30.64,30.53,30.6,81096.0,24.3931,24.417,24.3294,24.3852,81096.0
2016-04-15 15:00:00,30.6,30.63,30.49,30.49,176266.0,24.3852,24.4091,24.2975,24.2975,176266.0
2016-04-15 15:30:00,30.5,30.54,30.45,30.46,520454.0,24.3055,24.3373,24.2656,24.2736,520454.0
2016-04-18 09:30:00,30.31,30.51,30.23,30.41,82922.0,24.1541,24.3134,24.0903,24.2338,82922.0
2016-04-18 10:00:00,30.42,30.48,30.37,30.47,176352.0,24.2417,24.2895,24.2019,24.2816,176352.0
2016-04-18 10:30:00,30.47,30.49,30.32,30.34,140016.0,24.2816,24.2975,24.162,24.178,140016.0
2016-04-18 11:00:00,30.34,30.35,30.18,30.19,139872.0,24.178,24.1859,24.0505,24.0584,139872.0
2016-04-18 11:30:00,30.19,30.31,30.19,30.28,91494.0,24.0584,24.1541,24.0584,24.1302,91494.0
2016-04-18 12:00:00,30.28,30.32,30.25,30.29,61936.0,24.1302,24.162,24.1062,24.1381,61936.0
2016-04-18 12:30:00,30.28,30.33,30.17,30.21,87436.0,24.1302,24.17,24.0425,24.0744,87436.0
2016-04-18 13:00:00,30.2,30.25,30.15,30.18,80766.0,24.0664,24.1062,24.0266,24.0505,80766.0
2016-04-18 13:30:00,30.18,30.23,30.16,30.16,66612.0,24.0505,24.0903,24.0345,24.0345,66612.0
2016-04-18 14:00:00,30.17,30.17,30.04,30.05,117964.0,24.0425,24.0425,23.9389,23.9469,117964.0
2016-04-18 14:30:00,30.05,30.14,30.05,30.07,83646.0,23.9469,24.0186,23.9469,23.9628,83646.0
2016-04-18 15:00:00,30.08,30.1,30.04,30.05,120306.0,23.9708,23.9867,23.9389,23.9469,120306.0
2016-04-18 15:30:00,30.05,30.14,30.05,30.13,355050.0,23.9469,24.0186,23.9469,24.0106,355050.0
2016-04-19 09:30:00,30.23,30.36,30.1,30.24,163936.0,24.0903,24.1939,23.9867,24.0983,163936.0
2016-04-19 10:00:00,30.24,30.25,30.07,30.07,114552.0,24.0983,24.1062,23.9628,23.9628,114552.0
2016-04-19 10:30:00,30.09,30.15,29.97,30.0,110710.0,23.9787,24.0266,23.8831,23.907,110710.0
2016-04-19 11:00:00,30.0,30.03,29.82,29.84,222698.0,23.907,23.9309,23.7636,23.7795,222698.0
2016-04-19 11:30:00,29.84,29.92,29.8,29.81,148172.0,23.7795,23.8433,23.7476,23.7556,148172.0
2016-04-19 12:00:00,29.81,29.85,29.61,29.69,160042.0,23.7556,23.7875,23.5962,23.66,160042.0
2016-04-19 12:30:00,29.69,29.7,29.49,29.63,181526.0,23.66,23.668,23.5006,23.6122,181526.0
2016-04-19 13:00:00,29.64,29.79,29.63,29.78,73560.0,23.6201,23.7397,23.6122,23.7317,73560.0
2016-04-19 13:30:00,29.76,29.83,29.74,29.81,95210.0,23.7158,23.7715,23.6998,23.7556,95210.0
2016-04-19 14:00:00,29.82,29.91,29.81,29.83,105752.0,23.7636,23.8353,23.7556,23.7715,105752.0
2016-04-19 14:30:00,29.83,29.91,29.83,29.83,97226.0,23.7715,23.8353,23.7715,23.7715,97226.0
2016-04-19 15:00:00,29.84,29.88,29.77,29.82,127608.0,23.7795,23.8114,23.7237,23.7636,127608.0
2016-04-19 15:30:00,29.82,29.88,29.81,29.85,246110.0,23.7636,23.8114,23.7556,23.7875,246110.0
2016-04-20 09:30:00,29.92,30.32,29.71,30.02,164098.0,23.8433,24.162,23.6759,23.923,164098.0
2016-04-20 10:00:00,30.0,30.1,29.82,29.86,116022.0,23.907,23.9867,23.7636,23.7955,116022.0
2016-04-20 10:30:00,29.87,29.9,29.68,29.79,101074.0,23.8034,23.8273,23.652,23.7397,101074.0
2016-04-20 11:00:00,29.78,29.88,29.77,29.82,95294.0,23.7317,23.8114,23.7237,23.7636,95294.0
2016-04-20 11:30:00,29.82,29.88,29.81,29.86,41486.0,23.7636,23.8114,23.7556,23.7955,41486.0
2016-04-20 12:00:00,29.85,29.86,29.71,29.71,101776.0,23.7875,23.7955,23.6759,23.6759,101776.0
2016-04-20 12:30:00,29.71,29.72,29.6,29.61,244140.0,23.6759,23.6839,23.5883,23.5962,244140.0
2016-04-20 13:00:00,29.62,29.76,29.6,29.71,142438.0,23.6042,23.7158,23.5883,23.6759,142438.0
2016-04-20 13:30:00,29.71,29.77,29.68,29.7,190688.0,23.6759,23.7237,23.652,23.668,190688.0
2016-04-20 14:00:00,29.71,29.75,29.67,29.68,121986.0,23.6759,23.7078,23.644,23.652,121986.0
2016-04-20 14:30:00,29.68,29.7,29.67,29.68,69960.0,23.652,23.668,23.644,23.652,69960.0
2016-04-20 15:00:00,29.68,29.73,29.66,29.68,203704.0,23.652,23.6919,23.6361,23.652,203704.0
2016-04-20 15:30:00,29.67,29.68,29.61,29.61,306304.0,23.644,23.652,23.5962,23.5962,306304.0
2016-04-21 09:30:00,29.63,29.8,29.59,29.66,107766.0,23.6122,23.7476,23.5803,23.6361,107766.0
2016-04-21 10:00:00,29.66,29.68,29.55,29.64,196218.0,23.6361,23.652,23.5484,23.6201,196218.0
2016-04-21 10:30:00,29.64,29.74,29.59,29.59,156240.0,23.6201,23.6998,23.5803,23.5803,156240.0
2016-04-21 11:00:00,29.59,29.61,29.53,29.58,78002.0,23.5803,23.5962,23.5325,23.5723,78002.0
2016-04-21 11:30:00,29.58,29.63,29.53,29.56,83766.0,23.5723,23.6122,23.5325,23.5564,83766.0
2016-04-21 12:00:00,29.56,29.58,29.53,29.56,52920.0,23.5564,23.5723,23.5325,23.5564,52920.0
2016-04-21 12:30:00,29.56,29.6,29.52,29.53,171492.0,23.5564,23.5883,23.5245,23.5325,171492.0
2016-04-21 13:00:00,29.53,29.55,29.49,29.5,90428.0,23.5325,23.5484,23.5006,23.5086,90428.0
2016-04-21 13:30:00,29.5,29.56,29.44,29.44,133856.0,23.5086,23.5564,23.4608,23.4608,133856.0
2016-04-21 14:00:00,29.45,29.45,29.37,29.39,70300.0,23.4687,23.4687,23.405,23.4209,70300.0
2016-04-21 14:30:00,29.4,29.4,29.31,29.34,89524.0,23.4289,23.4289,23.3572,23.3811,89524.0
2016-04-21 15:00:00,29.35,29.4,29.34,29.34,175138.0,23.389,23.4289,23.3811,23.3811,175138.0
2016-04-21 15:30:00,29.35,29.42,29.35,29.36,186130.0,23.389,23.4448,23.389,23.397,186130.0
2016-04-22 09:30:00,29.36,29.61,29.29,29.58,115160.0,23.397,23.5962,23.3412,23.5723,115160.0
2016-04-22 10:00:00,29.58,29.63,29.5,29.54,488948.0,23.5723,23.6122,23.5086,23.5404,488948.0
2016-04-22 10:30:00,29.54,29.6,29.41,29.45,119946.0,23.5404,23.5883,23.4369,23.4687,119946.0
2016-04-22 11:00:00,29.45,29.52,29.39,29.41,204562.0,23.4687,23.5245,23.4209,23.4369,204562.0
2016-04-22 11:30:00,29.41,29.61,29.39,29.58,259540.0,23.4369,23.5962,23.4209,23.5723,259540.0
2016-04-22 12:00:00,29.59,29.73,29.57,29.62,235362.0,23.5803,23.6919,23.5644,23.6042,235362.0
2016-04-22 12:30:00,29.64,29.65,29.52,29.57,168394.0,23.6201,23.6281,23.5245,23.5644,168394.0
2016-04-22 13:00:00,29.59,29.65,29.49,29.58,174582.0,23.5803,23.6281,23.5006,23.5723,174582.0
2016-04-22 13:30:00,29.58,29.66,29.56,29.63,94634.0,23.5723,23.6361,23.5564,23.6122,94634.0
2016-04-22 14:00:00,29.63,29.75,29.61,29.74,88728.0,23.6122,23.7078,23.5962,23.6998,88728.0
2016-04-22 14:30:00,29.73,29.74,29.63,29.7,56792.0,23.6919,23.6998,23.6122,23.668,56792.0
2016-04-22 15:00:00,29.71,29.75,29.63,29.75,103488.0,23.6759,23.7078,23.6122,23.7078,103488.0
2016-04-22 15:30:00,29.74,29.77,29.68,29.76,226624.0,23.6998,23.7237,23.652,23.7158,226624.0
2016-04-25 09:30:00,29.56,29.77,29.54,29.64,49778.0,23.5564,23.7237,23.5404,23.6201,49778.0
2016-04-25 10:00:00,29.62,29.67,29.36,29.43,98038.0,23.6042,23.644,23.397,23.4528,98038.0
2016-04-25 10:30:00,29.43,29.49,29.18,29.25,72576.0,23.4528,23.5006,23.2536,23.3093,72576.0
2016-04-25 11:00:00,29.25,29.3,29.11,29.28,90598.0,23.3093,23.3492,23.1978,23.3333,90598.0
2016-04-25 11:30:00,29.28,29.29,29.2,29.21,58740.0,23.3333,23.3412,23.2695,23.2775,58740.0
2016-04-25 12:00:00,29.21,29.25,29.18,29.23,64474.0,23.2775,23.3093,23.2536,23.2934,64474.0
2016-04-25 12:30:00,29.22,29.27,29.2,29.25,36924.0,23.2854,23.3253,23.2695,23.3093,36924.0
2016-04-25 13:00:00,29.26,29.38,29.26,29.35,49872.0,23.3173,23.4129,23.3173,23.389,49872.0
2016-04-25 13:30:00,29.36,29.36,29.3,29.31,50896.0,23.397,23.397,23.3492,23.3572,50896.0
2016-04-25 14:00:00,29.31,29.39,29.3,29.3,128264.0,23.3572,23.4209,23.3492,23.3492,128264.0
2016-04-25 14:30:00,29.31,29.34,29.23,29.26,57634.0,23.3572,23.3811,23.2934,23.3173,57634.0
2016-04-25 15:00:00,29.25,29.3,29.23,29.28,100786.0,23.3093,23.3492,23.2934,23.3333,100786.0
2016-04-25 15:30:00,29.28,29.36,29.26,29.36,244622.0,23.3333,23.397,23.3173,23.397,244622.0
2016-04-26 09:30:00,29.38,29.88,29.38,29.85,115630.0,23.4129,23.8114,23.4129,23.7875,115630.0
2016-04-26 10:00:00,29.87,29.9,29.64,29.64,163322.0,23.8034,23.8273,23.6201,23.6201,163322.0
2016-04-26 10:30:00,29.64,29.79,29.61,29.73,71098.0,23.6201,23.7397,23.5962,23.6919,71098.0
2016-04-26 11:00:00,29.73,30.09,29.72,30.04,75092.0,23.6919,23.9787,23.6839,23.9389,75092.0
2016-04-26 11:30:00,30.03,30.17,29.98,30.12,50638.0,23.9309,24.0425,23.8911,24.0026,50638.0
2016-04-26 12:00:00,30.13,30.25,30.11,30.15,204596.0,24.0106,24.1062,23.9947,24.0266,204596.0
2016-04-26 12:30:00,30.14,30.26,30.13,30.22,149834.0,24.0186,24.1142,24.0106,24.0823,149834.0
2016-04-26 13:00:00,30.22,30.43,30.2,30.43,77586.0,24.0823,24.2497,24.0664,24.2497,77586.0
2016-04-26 13:30:00,30.44,30.45,30.31,30.39,109380.0,24.2577,24.2656,24.1541,24.2178,109380.0
2016-04-26 14:00:00,30.39,30.43,30.33,30.41,126516.0,24.2178,24.2497,24.17,24.2338,126516.0
2016-04-26 14:30:00,30.4,30.46,30.39,30.46,158412.0,24.2258,24.2736,24.2178,24.2736,158412.0
2016-04-26 15:00:00,30.46,30.48,30.4,30.48,139882.0,24.2736,24.2895,24.2258,24.2895,139882.0
2016-04-26 15:30:00,30.48,30.54,30.42,30.49,414562.0,24.2895,24.3373,24.2417,24.2975,414562.0
2016-04-27 09:30:00,30.22,30.7,30.17,30.7,137902.0,24.2271,24.6119,24.187,24.6119,137902.0
2016-04-27 10:00:00,30.7,30.99,30.67,30.74,524708.0,24.6119,24.8444,24.5879,24.644,524708.0
2016-04-27 10:30:00,30.74,30.82,30.64,30.71,319592.0,24.644,24.7081,24.5638,24.6199,319592.0
2016-04-27 11:00:00,30.71,30.75,30.66,30.68,388794.0,24.6199,24.652,24.5799,24.5959,388794.0
2016-04-27 11:30:00,30.68,30.72,30.64,30.72,296212.0,24.5959,24.628,24.5638,24.628,296212.0
2016-04-27 12:00:00,30.72,30.74,30.63,30.7,134422.0,24.628,24.644,24.5558,24.6119,134422.0
2016-04-27 12:30:00,30.69,30.75,30.67,30.74,78866.0,24.6039,24.652,24.5879,24.644,78866.0
2016-04-27 13:00:00,30.74,30.78,30.72,30.73,46398.0,24.644,24.6761,24.628,24.636,46398.0
2016-04-27 13:30:00,30.73,30.79,30.72,30.78,65156.0,24.636,24.6841,24.628,24.6761,65156.0
2016-04-27 14:00:00,30.78,30.96,30.74,30.86,248984.0,24.6761,24.8204,24.644,24.7402,248984.0
2016-04-27 14:30:00,30.86,30.86,30.75,30.85,204464.0,24.7402,24.7402,24.652,24.7322,204464.0
2016-04-27 15:00:00,30.85,30.89,30.77,30.85,445408.0,24.7322,24.7642,24.668,24.7322,445408.0
2016-04-27 15:30:00,30.84,30.86,30.76,30.78,425928.0,24.7242,24.7402,24.66,24.6761,425928.0
2016-04-28 09:30:00,30.56,30.59,30.41,30.46,63596.0,24.4997,24.5237,24.3794,24.4195,63596.0
2016-04-28 10:00:00,30.43,30.59,30.42,30.42,90570.0,24.3955,24.5237,24.3874,24.3874,90570.0
2016-04-28 10:30:00,30.44,30.44,30.25,30.25,123276.0,24.4035,24.4035,24.2512,24.2512,123276.0
2016-04-28 11:00:00,30.26,30.31,30.18,30.31,80540.0,24.2592,24.2993,24.195,24.2993,80540.0
2016-04-28 11:30:00,30.33,30.36,30.3,30.31,96264.0,24.3153,24.3393,24.2912,24.2993,96264.0
2016-04-28 12:00:00,30.33,30.33,30.1,30.12,104696.0,24.3153,24.3153,24.1309,24.1469,104696.0
2016-04-28 12:30:00,30.12,30.22,30.12,30.2,44286.0,24.1469,24.2271,24.1469,24.2111,44286.0
2016-04-28 13:00:00,30.2,30.2,30.08,30.11,41568.0,24.2111,24.2111,24.1149,24.1389,41568.0
2016-04-28 13:30:00,30.11,30.17,30.11,30.17,21690.0,24.1389,24.187,24.1389,24.187,21690.0
2016-04-28 14:00:00,30.17,30.2,30.09,30.14,47674.0,24.187,24.2111,24.1229,24.163,47674.0
2016-04-28 14:30:00,30.14,30.16,29.94,29.94,65610.0,24.163,24.179,24.0026,24.0026,65610.0
2016-04-28 15:00:00,29.95,29.96,29.5,29.5,193782.0,24.0107,24.0187,23.6499,23.6499,193782.0
2016-04-28 15:30:00,29.49,29.53,29.35,29.4,492456.0,23.6419,23.6739,23.5296,23.5697,492456.0
2016-04-29 09:30:00,29.49,29.49,29.24,29.24,93376.0,23.6419,23.6419,23.4415,23.4415,93376.0
2016-04-29 10:00:00,29.23,29.41,29.13,29.28,177662.0,23.4334,23.5777,23.3533,23.4735,177662.0
2016-04-29 10:30:00,29.3,29.5,29.3,29.43,56978.0,23.4896,23.6499,23.4896,23.5938,56978.0
2016-04-29 11:00:00,29.43,29.43,29.22,29.24,164796.0,23.5938,23.5938,23.4254,23.4415,164796.0
2016-04-29 11:30:00,29.24,29.24,28.83,28.95,263448.0,23.4415,23.4415,23.1128,23.209,263448.0
2016-04-29 12:00:00,28.96,28.99,28.78,28.8,88058.0,23.217,23.241,23.0727,23.0887,88058.0
2016-04-29 12:30:00,28.82,29.01,28.81,28.97,178372.0,23.1047,23.2571,23.0967,23.225,178372.0
2016-04-29 13:00:00,28.95,29.15,28.95,29.11,26772.0,23.209,23.3693,23.209,23.3372,26772.0
2016-04-29 13:30:00,29.1,29.15,29.05,29.11,48792.0,23.3292,23.3693,23.2891,23.3372,48792.0
2016-04-29 14:00:00,29.09,29.22,29.05,29.2,30938.0,23.3212,23.4254,23.2891,23.4094,30938.0
2016-04-29 14:30:00,29.2,29.2,29.09,29.11,40828.0,23.4094,23.4094,23.3212,23.3372,40828.0
2016-04-29 15:00:00,29.11,29.22,29.05,29.2,69166.0,23.3372,23.4254,23.2891,23.4094,69166.0
2016-04-29 15:30:00,29.2,29.46,29.2,29.39,275090.0,23.4094,23.6178,23.4094,23.5617,275090.0
2016-05-02 09:30:00,29.68,30.52,29.68,29.98,303142.0,23.7942,24.4676,23.7942,24.0347,303142.0
2016-05-02 10:00:00,29.96,30.13,29.92,30.09,173826.0,24.0187,24.155,23.9866,24.1229,173826.0
2016-05-02 10:30:00,30.1,30.14,29.96,29.99,372934.0,24.1309,24.163,24.0187,24.0427,372934.0
2016-05-02 11:00:00,29.98,30.0,29.83,29.96,115450.0,24.0347,24.0507,23.9144,24.0187,115450.0
2016-05-02 11:30:00,29.96,30.03,29.92,29.97,81618.0,24.0187,24.0748,23.9866,24.0267,81618.0
2016-05-02 12:00:00,29.95,29.96,29.72,29.8,151060.0,24.0107,24.0187,23.8263,23.8904,151060.0
2016-05-02 12:30:00,29.82,29.86,29.74,29.78,103552.0,23.9064,23.9385,23.8423,23.8744,103552.0
2016-05-02 13:00:00,29.78,29.85,29.68,29.75,201754.0,23.8744,23.9305,23.7942,23.8503,201754.0
2016-05-02 13:30:00,29.75,29.91,29.72,29.85,187060.0,23.8503,23.9786,23.8263,23.9305,187060.0
2016-05-02 14:00:00,29.85,30.05,29.81,30.05,208378.0,23.9305,24.0908,23.8984,24.0908,208378.0
2016-05-02 14:30:00,30.04,30.07,29.92,29.97,112674.0,24.0828,24.1069,23.9866,24.0267,112674.0
2016-05-02 15:00:00,29.98,30.02,29.92,30.01,147620.0,24.0347,24.0668,23.9866,24.0588,147620.0
2016-05-02 15:30:00,30.01,30.04,29.97,29.99,312942.0,24.0588,24.0828,24.0267,24.0427,312942.0
2016-05-03 09:30:00,29.78,29.78,29.47,29.5,91652.0,23.8744,23.8744,23.6258,23.6499,91652.0
2016-05-03 10:00:00,29.5,29.61,29.31,29.57,79428.0,23.6499,23.7381,23.4976,23.706,79428.0
2016-05-03 10:30:00,29.58,29.58,29.36,29.36,197388.0,23.714,23.714,23.5377,23.5377,197388.0
2016-05-03 11:00:00,29.36,29.41,29.25,29.35,181474.0,23.5377,23.5777,23.4495,23.5296,181474.0
2016-05-03 11:30:00,29.36,29.66,29.34,29.63,130208.0,23.5377,23.7782,23.5216,23.7541,130208.0
2016-05-03 12:00:00,29.63,29.63,29.55,29.58,55784.0,23.7541,23.7541,23.69,23.714,55784.0
2016-05-03 12:30:00,29.58,29.61,29.53,29.58,69792.0,23.714,23.7381,23.6739,23.714,69792.0
2016-05-03 13:00:00,29.58,29.6,29.54,29.6,54228.0,23.714,23.7301,23.682,23.7301,54228.0
2016-05-03 13:30:00,29.6,29.62,29.56,29.56,76440.0,23.7301,23.7461,23.698,23.698,76440.0
2016-05-03 14:00:00,29.56,29.57,29.39,29.44,101820.0,23.698,23.706,23.5617,23.6018,101820.0
2016-05-03 14:30:00,29.45,29.49,29.37,29.4,100430.0,23.6098,23.6419,23.5457,23.5697,100430.0
2016-05-03 15:00:00,29.41,29.45,29.37,29.41,107386.0,23.5777,23.6098,23.5457,23.5777,107386.0
2016-05-03 15:30:00,29.41,29.41,29.36,29.39,318690.0,23.5777,23.5777,23.5377,23.5617,318690.0
2016-05-04 09:30:00,29.16,29.64,29.11,29.61,107824.0,23.3773,23.7621,23.3372,23.7381,107824.0
2016-05-04 10:00:00,29.61,29.73,29.51,29.53,117554.0,23.7381,23.8343,23.6579,23.6739,117554.0
2016-05-04 10:30:00,29.5,29.53,29.39,29.5,104386.0,23.6499,23.6739,23.5617,23.6499,104386.0
2016-05-04 11:00:00,29.5,29.53,29.33,29.38,100036.0,23.6499,23.6739,23.5136,23.5537,100036.0
2016-05-04 11:30:00,29.38,29.5,29.36,29.45,67498.0,23.5537,23.6499,23.5377,23.6098,67498.0
2016-05-04 12:00:00,29.46,29.5,29.36,29.38,134574.0,23.6178,23.6499,23.5377,23.5537,134574.0
2016-05-04 12:30:00,29.38,29.42,29.32,29.32,105738.0,23.5537,23.5858,23.5056,23.5056,105738.0
2016-05-04 13:00:00,29.32,29.34,29.25,29.32,108726.0,23.5056,23.5216,23.4495,23.5056,108726.0
2016-05-04 13:30:00,29.32,29.35,29.23,29.26,114672.0,23.5056,23.5296,23.4334,23.4575,114672.0
2016-05-04 14:00:00,29.25,29.35,29.18,29.35,96602.0,23.4495,23.5296,23.3933,23.5296,96602.0
2016-05-04 14:30:00,29.35,29.35,29.25,29.28,140116.0,23.5296,23.5296,23.4495,23.4735,140116.0
2016-05-04 15:00:00,29.29,29.36,29.25,29.36,118694.0,23.4815,23.5377,23.4495,23.5377,118694.0
2016-05-04 15:30:00,29.36,29.39,29.29,29.3,249410.0,23.5377,23.5617,23.4815,23.4896,249410.0
2016-05-05 09:30:00,29.27,29.44,29.05,29.38,163788.0,23.4655,23.6018,23.2891,23.5537,163788.0
2016-05-05 10:00:00,29.38,29.58,29.13,29.13,197240.0,23.5537,23.714,23.3533,23.3533,197240.0
2016-05-05 10:30:00,29.15,29.31,29.03,29.24,168412.0,23.3693,23.4976,23.2731,23.4415,168412.0
2016-05-05 11:00:00,29.24,29.27,29.12,29.15,120558.0,23.4415,23.4655,23.3452,23.3693,120558.0
2016-05-05 11:30:00,29.15,29.24,29.13,29.15,118980.0,23.3693,23.4415,23.3533,23.3693,118980.0
2016-05-05 12:00:00,29.15,29.18,29.1,29.13,74924.0,23.3693,23.3933,23.3292,23.3533,74924.0
2016-05-05 12:30:00,29.14,29.21,29.14,29.19,253778.0,23.3613,23.4174,23.3613,23.4014,253778.0
2016-05-05 13:00:00,29.18,29.2,29.0,29.0,96984.0,23.3933,23.4094,23.249,23.249,96984.0
2016-05-05 13:30:00,29.0,29.06,28.93,29.04,97586.0,23.249,23.2971,23.1929,23.2811,97586.0
2016-05-05 14:00:00,29.04,29.1,28.99,29.0,124336.0,23.2811,23.3292,23.241,23.249,124336.0
2016-05-05 14:30:00,29.0,29.03,28.95,28.99,123862.0,23.249,23.2731,23.209,23.241,123862.0
2016-05-05 15:00:00,28.98,29.03,28.96,29.0,163596.0,23.233,23.2731,23.217,23.249,163596.0
2016-05-05 15:30:00,29.0,29.02,28.95,28.97,308472.0,23.249,23.2651,23.209,23.225,308472.0
2016-05-06 09:30:00,28.86,29.04,28.72,28.77,73656.0,23.1368,23.2811,23.0246,23.0647,73656.0
2016-05-06 10:00:00,28.77,28.95,28.75,28.88,145548.0,23.0647,23.209,23.0486,23.1528,145548.0
2016-05-06 10:30:00,28.85,28.88,28.53,28.62,185130.0,23.1288,23.1528,22.8722,22.9444,185130.0
2016-05-06 11:00:00,28.63,28.7,28.61,28.63,138318.0,22.9524,23.0085,22.9364,22.9524,138318.0
2016-05-06 11:30:00,28.62,28.63,28.42,28.54,214330.0,22.9444,22.9524,22.7841,22.8803,214330.0
2016-05-06 12:00:00,28.56,28.64,28.55,28.61,99618.0,22.8963,22.9604,22.8883,22.9364,99618.0
2016-05-06 12:30:00,28.61,28.61,28.47,28.54,175402.0,22.9364,22.9364,22.8241,22.8803,175402.0
2016-05-06 13:00:00,28.54,28.58,28.48,28.56,397170.0,22.8803,22.9123,22.8322,22.8963,397170.0
2016-05-06 13:30:00,28.57,28.61,28.53,28.61,271624.0,22.9043,22.9364,22.8722,22.9364,271624.0
2016-05-06 14:00:00,28.61,28.86,28.61,28.79,266672.0,22.9364,23.1368,22.9364,23.0807,266672.0
2016-05-06 14:30:00,28.8,28.8,28.7,28.72,164404.0,23.0887,23.0887,23.0085,23.0246,164404.0
2016-05-06 15:00:00,28.72,28.75,28.7,28.74,227778.0,23.0246,23.0486,23.0085,23.0406,227778.0
2016-05-06 15:30:00,28.74,28.8,28.69,28.75,649794.0,23.0406,23.0887,23.0005,23.0486,649794.0
2016-05-09 09:30:00,28.75,29.17,28.68,29.17,113082.0,23.0486,23.3853,22.9925,23.3853,113082.0
2016-05-09 10:00:00,29.14,29.16,28.89,28.94,153788.0,23.3613,23.3773,23.1609,23.2009,153788.0
2016-05-09 10:30:00,28.94,28.97,28.89,28.89,258300.0,23.2009,23.225,23.1609,23.1609,258300.0
2016-05-09 11:00:00,28.92,29.0,28.7,28.9,129490.0,23.1849,23.249,23.0085,23.1689,129490.0
2016-05-09 11:30:00,28.91,28.93,28.81,28.81,186128.0,23.1769,23.1929,23.0967,23.0967,186128.0
2016-05-09 12:00:00,28.81,28.9,28.77,28.89,131698.0,23.0967,23.1689,23.0647,23.1609,131698.0
2016-05-09 12:30:00,28.86,28.88,28.75,28.82,107248.0,23.1368,23.1528,23.0486,23.1047,107248.0
2016-05-09 13:00:00,28.83,28.86,28.76,28.82,126040.0,23.1128,23.1368,23.0566,23.1047,126040.0
2016-05-09 13:30:00,28.82,28.85,28.73,28.79,85902.0,23.1047,23.1288,23.0326,23.0807,85902.0
2016-05-09 14:00:00,28.79,28.84,28.75,28.8,75082.0,23.0807,23.1208,23.0486,23.0887,75082.0
2016-05-09 14:30:00,28.81,28.95,28.8,28.92,88558.0,23.0967,23.209,23.0887,23.1849,88558.0
2016-05-09 15:00:00,28.92,28.96,28.88,28.91,96014.0,23.1849,23.217,23.1528,23.1769,96014.0
2016-05-09 15:30:00,28.91,28.92,28.78,28.79,270470.0,23.1769,23.1849,23.0727,23.0807,270470.0
2016-05-10 09:30:00,28.79,28.95,28.55,28.75,69204.0,23.0807,23.209,22.8883,23.0486,69204.0
2016-05-10 10:00:00,28.72,28.78,28.61,28.61,39438.0,23.0246,23.0727,22.9364,22.9364,39438.0
2016-05-10 10:30:00,28.64,28.93,28.6,28.84,230802.0,22.9604,23.1929,22.9284,23.1208,230802.0
2016-05-10 11:00:00,28.85,28.91,28.79,28.81,43630.0,23.1288,23.1769,23.0807,23.0967,43630.0
2016-05-10 11:30:00,28.81,28.82,28.7,28.73,70194.0,23.0967,23.1047,23.0085,23.0326,70194.0
2016-05-10 12:00:00,28.74,28.78,28.71,28.78,127608.0,23.0406,23.0727,23.0166,23.0727,127608.0
2016-05-10 12:30:00,28.79,28.9,28.73,28.88,78660.0,23.0807,23.1689,23.0326,23.1528,78660.0
2016-05-10 13:00:00,28.88,28.92,28.87,28.9,28046.0,23.1528,23.1849,23.1448,23.1689,28046.0
2016-05-10 13:30:00,28.91,29.02,28.9,29.01,27238.0,23.1769,23.2651,23.1689,23.2571,27238.0
2016-05-10 14:00:00,29.01,29.04,28.93,29.01,42008.0,23.2571,23.2811,23.1929,23.2571,42008.0
2016-05-10 14:30:00,29.02,29.07,28.95,28.96,42856.0,23.2651,23.3052,23.209,23.217,42856.0
2016-05-10 15:00:00,28.95,28.99,28.92,28.95,44704.0,23.209,23.241,23.1849,23.209,44704.0
2016-05-10 15:30:00,28.95,29.08,28.93,29.0,382070.0,23.209,23.3132,23.1929,23.249,382070.0
2016-05-11 09:30:00,28.63,28.66,27.49,27.58,598684.0,22.9524,22.9765,22.0385,22.1106,598684.0
2016-05-11 10:00:00,27.58,27.86,27.36,27.85,485546.0,22.1106,22.3351,21.9343,22.3271,485546.0
2016-05-11 10:30:00,27.85,27.92,27.7,27.88,244626.0,22.3271,22.3832,22.2068,22.3512,244626.0
2016-05-11 11:00:00,27.88,27.92,27.71,27.75,130630.0,22.3512,22.3832,22.2149,22.2469,130630.0
2016-05-11 11:30:00,27.75,27.82,27.58,27.8,170074.0,22.2469,22.303,22.1106,22.287,170074.0
2016-05-11 12:00:00,27.79,27.84,27.73,27.78,118098.0,22.279,22.3191,22.2309,22.271,118098.0
2016-05-11 12:30:00,27.78,27.78,27.68,27.74,101734.0,22.271,22.271,22.1908,22.2389,101734.0
2016-05-11 13:00:00,27.75,27.75,27.58,27.63,192338.0,22.2469,22.2469,22.1106,22.1507,192338.0
2016-05-11 13:30:00,27.63,27.64,27.5,27.54,142834.0,22.1507,22.1587,22.0465,22.0786,142834.0
2016-05-11 14:00:00,27.55,27.58,27.5,27.52,263204.0,22.0866,22.1106,22.0465,22.0625,263204.0
2016-05-11 14:30:00,27.51,27.66,27.5,27.64,177372.0,22.0545,22.1748,22.0465,22.1587,177372.0
2016-05-11 15:00:00,27.63,27.64,27.49,27.56,343052.0,22.1507,22.1587,22.0385,22.0946,343052.0
2016-05-11 15:30:00,27.56,27.57,27.45,27.49,711488.0,22.0946,22.1026,22.0064,22.0385,711488.0
2016-05-12 09:30:00,27.59,27.74,27.34,27.35,163382.0,22.1187,22.2389,21.9182,21.9263,163382.0
2016-05-12 10:00:00,27.38,27.46,27.24,27.4,176086.0,21.9503,22.0144,21.8381,21.9663,176086.0
2016-05-12 10:30:00,27.4,27.4,27.18,27.2,157130.0,21.9663,21.9663,21.79,21.806,157130.0
2016-05-12 11:00:00,27.21,27.24,27.1,27.24,152778.0,21.814,21.8381,21.7258,21.8381,152778.0
2016-05-12 11:30:00,27.24,27.33,27.09,27.1,295560.0,21.8381,21.9102,21.7178,21.7258,295560.0
2016-05-12 12:00:00,27.1,27.27,27.09,27.25,117940.0,21.7258,21.8621,21.7178,21.8461,117940.0
2016-05-12 12:30:00,27.24,27.28,27.17,27.2,134742.0,21.8381,21.8701,21.7819,21.806,134742.0
2016-05-12 13:00:00,27.21,27.25,27.17,27.24,158562.0,21.814,21.8461,21.7819,21.8381,158562.0
2016-05-12 13:30:00,27.24,27.34,27.23,27.33,559910.0,21.8381,21.9182,21.8301,21.9102,559910.0
2016-05-12 14:00:00,27.33,27.45,27.31,27.43,248696.0,21.9102,22.0064,21.8942,21.9904,248696.0
2016-05-12 14:30:00,27.43,27.43,27.31,27.37,407416.0,21.9904,21.9904,21.8942,21.9423,407416.0
2016-05-12 15:00:00,27.38,27.39,27.33,27.35,375568.0,21.9503,21.9583,21.9102,21.9263,375568.0
2016-05-12 15:30:00,27.35,27.36,27.23,27.27,681442.0,21.9263,21.9343,21.8301,21.8621,681442.0
2016-05-13 09:30:00,26.86,26.97,26.02,26.09,1227398.0,21.5334,21.6216,20.86,20.9161,1227398.0
2016-05-13 10:00:00,26.11,26.49,26.09,26.33,596766.0,20.9322,21.2368,20.9161,21.1085,596766.0
2016-05-13 10:30:00,26.32,26.57,26.22,26.54,551112.0,21.1005,21.3009,21.0203,21.2769,551112.0
2016-05-13 11:00:00,26.54,26.67,26.5,26.54,951278.0,21.2769,21.3811,21.2448,21.2769,951278.0
2016-05-13 11:30:00,26.54,26.55,26.17,26.18,450680.0,21.2769,21.2849,20.9803,20.9883,450680.0
2016-05-13 12:00:00,26.18,26.36,26.18,26.35,176346.0,20.9883,21.1326,20.9883,21.1246,176346.0
2016-05-13 12:30:00,26.35,26.4,26.18,26.24,136372.0,21.1246,21.1646,20.9883,21.0364,136372.0
2016-05-13 13:00:00,26.24,26.27,26.13,26.13,121980.0,21.0364,21.0604,20.9482,20.9482,121980.0
2016-05-13 13:30:00,26.13,26.2,26.03,26.08,207742.0,20.9482,21.0043,20.868,20.9081,207742.0
2016-05-13 14:00:00,26.09,26.35,26.07,26.33,252158.0,20.9161,21.1246,20.9001,21.1085,252158.0
2016-05-13 14:30:00,26.35,26.36,26.21,26.3,248080.0,21.1246,21.1326,21.0123,21.0845,248080.0
2016-05-13 15:00:00,26.29,26.38,26.24,26.36,171992.0,21.0765,21.1486,21.0364,21.1326,171992.0
2016-05-13 15:30:00,26.36,26.39,26.3,26.31,679524.0,21.1326,21.1566,21.0845,21.0925,679524.0
2016-05-16 09:30:00,26.12,26.34,25.88,25.98,562602.0,20.9402,21.1165,20.7478,20.8279,562602.0
2016-05-16 10:00:00,26.0,26.21,26.0,26.07,350506.0,20.844,21.0123,20.844,20.9001,350506.0
2016-05-16 10:30:00,26.05,26.21,26.0,26.15,330624.0,20.8841,21.0123,20.844,20.9642,330624.0
2016-05-16 11:00:00,26.13,26.21,26.02,26.08,292786.0,20.9482,21.0123,20.86,20.9081,292786.0
2016-05-16 11:30:00,26.08,26.13,25.93,26.09,355506.0,20.9081,20.9482,20.7879,20.9161,355506.0
2016-05-16 12:00:00,26.09,26.14,25.89,25.92,378506.0,20.9161,20.9562,20.7558,20.7798,378506.0
2016-05-16 12:30:00,25.91,25.98,25.74,25.83,476806.0,20.7718,20.8279,20.6355,20.7077,476806.0
2016-05-16 13:00:00,25.86,25.92,25.71,25.75,316112.0,20.7317,20.7798,20.6115,20.6435,316112.0
2016-05-16 13:30:00,25.75,25.75,25.68,25.74,417218.0,20.6435,20.6435,20.5874,20.6355,417218.0
2016-05-16 14:00:00,25.74,25.76,25.68,25.74,453606.0,20.6355,20.6516,20.5874,20.6355,453606.0
2016-05-16 14:30:00,25.74,25.75,25.68,25.73,478990.0,20.6355,20.6435,20.5874,20.6275,478990.0
2016-05-16 15:00:00,25.73,25.75,25.57,25.64,1029372.0,20.6275,20.6435,20.4992,20.5554,1029372.0
2016-05-16 15:30:00,25.64,25.73,25.56,25.58,1637000.0,20.5554,20.6275,20.4912,20.5073,1637000.0
2016-05-17 09:30:00,25.52,25.55,24.97,25.2,1548634.0,20.4592,20.4832,20.0182,20.2026,1548634.0
2016-05-17 10:00:00,25.19,25.58,25.19,25.46,1536576.0,20.1946,20.5073,20.1946,20.4111,1536576.0
2016-05-17 10:30:00,25.47,25.82,25.43,25.77,659900.0,20.4191,20.6997,20.387,20.6596,659900.0
2016-05-17 11:00:00,25.77,25.86,25.41,25.43,836328.0,20.6596,20.7317,20.371,20.387,836328.0
2016-05-17 11:30:00,25.43,25.57,25.37,25.5,603872.0,20.387,20.4992,20.3389,20.4431,603872.0
2016-05-17 12:00:00,25.48,25.55,25.31,25.43,508012.0,20.4271,20.4832,20.2908,20.387,508012.0
2016-05-17 12:30:00,25.45,25.51,25.3,25.41,664364.0,20.403,20.4511,20.2828,20.371,664364.0
2016-05-17 13:00:00,25.41,25.68,25.41,25.62,376376.0,20.371,20.5874,20.371,20.5393,376376.0
2016-05-17 13:30:00,25.61,25.67,25.48,25.48,185200.0,20.5313,20.5794,20.4271,20.4271,185200.0
2016-05-17 14:00:00,25.47,25.5,25.06,25.08,520226.0,20.4191,20.4431,20.0904,20.1064,520226.0
2016-05-17 14:30:00,25.08,25.09,24.93,24.93,463920.0,20.1064,20.1144,19.9862,19.9862,463920.0
2016-05-17 15:00:00,24.94,25.24,24.93,25.07,557036.0,19.9942,20.2347,19.9862,20.0984,557036.0
2016-05-17 15:30:00,25.06,25.18,25.06,25.13,889300.0,20.0904,20.1866,20.0904,20.1465,889300.0
2016-05-18 09:30:00,24.88,25.11,24.46,24.5,334022.0,19.9461,20.1305,19.6094,19.6414,334022.0
2016-05-18 10:00:00,24.49,24.71,24.49,24.71,356976.0,19.6334,19.8098,19.6334,19.8098,356976.0
2016-05-18 10:30:00,24.7,24.82,24.62,24.65,324474.0,19.8018,19.898,19.7376,19.7617,324474.0
2016-05-18 11:00:00,24.66,24.68,24.44,24.6,270812.0,19.7697,19.7857,19.5933,19.7216,270812.0
2016-05-18 11:30:00,24.6,24.65,24.53,24.57,153492.0,19.7216,19.7617,19.6655,19.6976,153492.0
2016-05-18 12:00:00,24.57,24.57,24.35,24.35,238668.0,19.6976,19.6976,19.5212,19.5212,238668.0
2016-05-18 12:30:00,24.35,24.46,24.25,24.43,299680.0,19.5212,19.6094,19.441,19.5853,299680.0
2016-05-18 13:00:00,24.43,24.53,24.29,24.3,389346.0,19.5853,19.6655,19.4731,19.4811,389346.0
2016-05-18 13:30:00,24.3,24.41,24.25,24.25,278702.0,19.4811,19.5693,19.441,19.441,278702.0
2016-05-18 14:00:00,24.25,24.25,23.91,23.95,631704.0,19.441,19.441,19.1684,19.2005,631704.0
2016-05-18 14:30:00,23.95,24.22,23.83,24.11,583148.0,19.2005,19.417,19.1043,19.3288,583148.0
2016-05-18 15:00:00,24.11,24.28,23.9,24.01,742880.0,19.3288,19.4651,19.1604,19.2486,742880.0
2016-05-18 15:30:00,24.02,24.07,23.88,24.0,1509768.0,19.2566,19.2967,19.1444,19.2406,1509768.0
2016-05-19 09:30:00,24.13,24.85,24.02,24.58,458328.0,19.3448,19.922,19.2566,19.7056,458328.0
2016-05-19 10:00:00,24.58,24.73,24.44,24.59,394056.0,19.7056,19.8258,19.5933,19.7136,394056.0
2016-05-19 10:30:00,24.58,24.76,24.53,24.54,190030.0,19.7056,19.8499,19.6655,19.6735,190030.0
2016-05-19 11:00:00,24.55,24.67,24.52,24.6,200552.0,19.6815,19.7777,19.6575,19.7216,200552.0
2016-05-19 11:30:00,24.6,24.64,24.45,24.52,292742.0,19.7216,19.7537,19.6013,19.6575,292742.0
2016-05-19 12:00:00,24.52,24.59,24.42,24.43,201652.0,19.6575,19.7136,19.5773,19.5853,201652.0
2016-05-19 12:30:00,24.43,24.48,24.36,24.43,140942.0,19.5853,19.6254,19.5292,19.5853,140942.0
2016-05-19 13:00:00,24.43,24.54,24.41,24.41,136752.0,19.5853,19.6735,19.5693,19.5693,136752.0
2016-05-19 13:30:00,24.41,24.61,24.4,24.57,155542.0,19.5693,19.7296,19.5613,19.6976,155542.0
2016-05-19 14:00:00,24.58,24.64,24.48,24.61,209662.0,19.7056,19.7537,19.6254,19.7296,209662.0
2016-05-19 14:30:00,24.61,24.61,24.55,24.57,187176.0,19.7296,19.7296,19.6815,19.6976,187176.0
2016-05-19 15:00:00,24.57,24.61,24.52,24.52,322598.0,19.6976,19.7296,19.6575,19.6575,322598.0
2016-05-19 15:30:00,24.52,24.64,24.49,24.56,715536.0,19.6575,19.7537,19.6334,19.6895,715536.0
2016-05-20 09:30:00,24.56,24.95,24.5,24.84,353562.0,19.6895,20.0022,19.6414,19.914,353562.0
2016-05-20 10:00:00,24.86,25.1,24.85,25.03,344910.0,19.93,20.1224,19.922,20.0663,344910.0
2016-05-20 10:30:00,25.04,25.21,25.02,25.07,333534.0,20.0743,20.2106,20.0583,20.0984,333534.0
2016-05-20 11:00:00,25.08,25.1,24.92,25.07,205248.0,20.1064,20.1224,19.9781,20.0984,205248.0
2016-05-20 11:30:00,25.07,25.13,25.02,25.11,126170.0,20.0984,20.1465,20.0583,20.1305,126170.0
2016-05-20 12:00:00,25.1,25.12,24.99,25.01,111084.0,20.1224,20.1385,20.0343,20.0503,111084.0
2016-05-20 12:30:00,25.0,25.08,24.93,24.99,148362.0,20.0423,20.1064,19.9862,20.0343,148362.0
2016-05-20 13:00:00,25.0,25.02,24.86,24.88,255894.0,20.0423,20.0583,19.93,19.9461,255894.0
2016-05-20 13:30:00,24.88,24.89,24.79,24.83,175882.0,19.9461,19.9541,19.8739,19.906,175882.0
2016-05-20 14:00:00,24.83,24.98,24.81,24.96,143518.0,19.906,20.0262,19.89,20.0102,143518.0
2016-05-20 14:30:00,24.96,25.09,24.93,25.08,226734.0,20.0102,20.1144,19.9862,20.1064,226734.0
2016-05-20 15:00:00,25.09,25.1,25.0,25.1,299436.0,20.1144,20.1224,20.0423,20.1224,299436.0
2016-05-20 15:30:00,25.09,25.09,25.02,25.05,531440.0,20.1144,20.1144,20.0583,20.0824,531440.0
2016-05-23 09:30:00,24.93,25.67,24.84,25.41,401512.0,19.9862,20.5794,19.914,20.371,401512.0
2016-05-23 10:00:00,25.42,25.65,25.31,25.34,200834.0,20.379,20.5634,20.2908,20.3149,200834.0
2016-05-23 10:30:00,25.34,25.43,25.23,25.4,232474.0,20.3149,20.387,20.2267,20.363,232474.0
2016-05-23 11:00:00,25.4,25.43,25.25,25.33,177558.0,20.363,20.387,20.2427,20.3068,177558.0
2016-05-23 11:30:00,25.33,25.33,25.16,25.26,291744.0,20.3068,20.3068,20.1706,20.2507,291744.0
2016-05-23 12:00:00,25.25,25.4,25.25,25.34,95610.0,20.2427,20.363,20.2427,20.3149,95610.0
2016-05-23 12:30:00,25.35,25.38,25.28,25.3,76700.0,20.3229,20.3469,20.2668,20.2828,76700.0
2016-05-23 13:00:00,25.3,25.34,25.24,25.26,263142.0,20.2828,20.3149,20.2347,20.2507,263142.0
2016-05-23 13:30:00,25.25,25.29,25.24,25.25,207256.0,20.2427,20.2748,20.2347,20.2427,207256.0
2016-05-23 14:00:00,25.24,25.27,25.17,25.21,274412.0,20.2347,20.2587,20.1786,20.2106,274412.0
2016-05-23 14:30:00,25.21,25.25,25.04,25.06,146778.0,20.2106,20.2427,20.0743,20.0904,146778.0
2016-05-23 15:00:00,25.06,25.16,25.05,25.13,175038.0,20.0904,20.1706,20.0824,20.1465,175038.0
2016-05-23 15:30:00,25.13,25.2,25.05,25.08,421214.0,20.1465,20.2026,20.0824,20.1064,421214.0
2016-05-24 09:30:00,25.3,25.45,24.95,24.96,204018.0,20.2828,20.403,20.0022,20.0102,204018.0
2016-05-24 10:00:00,24.98,25.23,24.95,25.21,252702.0,20.0262,20.2267,20.0022,20.2106,252702.0
2016-05-24 10:30:00,25.21,25.33,25.14,25.33,130078.0,20.2106,20.3068,20.1545,20.3068,130078.0
2016-05-24 11:00:00,25.33,25.5,25.28,25.5,266538.0,20.3068,20.4431,20.2668,20.4431,266538.0
2016-05-24 11:30:00,25.5,25.6,25.45,25.58,351622.0,20.4431,20.5233,20.403,20.5073,351622.0
2016-05-24 12:00:00,25.57,25.65,25.53,25.61,179638.0,20.4992,20.5634,20.4672,20.5313,179638.0
2016-05-24 12:30:00,25.6,25.66,25.58,25.66,79380.0,20.5233,20.5714,20.5073,20.5714,79380.0
2016-05-24 13:00:00,25.65,25.68,25.61,25.66,182330.0,20.5634,20.5874,20.5313,20.5714,182330.0
2016-05-24 13:30:00,25.66,25.67,25.56,25.6,220862.0,20.5714,20.5794,20.4912,20.5233,220862.0
2016-05-24 14:00:00,25.59,25.61,25.49,25.52,155990.0,20.5153,20.5313,20.4351,20.4592,155990.0
2016-05-24 14:30:00,25.51,25.51,25.42,25.46,209850.0,20.4511,20.4511,20.379,20.4111,209850.0
2016-05-24 15:00:00,25.46,25.61,25.44,25.6,207562.0,20.4111,20.5313,20.395,20.5233,207562.0
2016-05-24 15:30:00,25.6,25.6,25.41,25.44,695222.0,20.5233,20.5233,20.371,20.395,695222.0
2016-05-25 09:30:00,26.14,26.14,25.52,25.59,636012.0,20.9562,20.9562,20.4592,20.5153,636012.0
2016-05-25 10:00:00,25.58,25.7,25.43,25.43,767052.0,20.5073,20.6035,20.387,20.387,767052.0
2016-05-25 10:30:00,25.43,25.64,25.34,25.63,594938.0,20.387,20.5554,20.3149,20.5473,594938.0
2016-05-25 11:00:00,25.63,25.64,25.41,25.43,323198.0,20.5473,20.5554,20.371,20.387,323198.0
2016-05-25 11:30:00,25.43,25.56,25.42,25.52,321858.0,20.387,20.4912,20.379,20.4592,321858.0
2016-05-25 12:00:00,25.52,25.64,25.46,25.52,293372.0,20.4592,20.5554,20.4111,20.4592,293372.0
2016-05-25 12:30:00,25.52,25.53,25.33,25.35,462164.0,20.4592,20.4672,20.3068,20.3229,462164.0
2016-05-25 13:00:00,25.37,25.9,25.34,25.83,893472.0,20.3389,20.7638,20.3149,20.7077,893472.0
2016-05-25 13:30:00,25.83,25.95,25.75,25.9,260488.0,20.7077,20.8039,20.6435,20.7638,260488.0
2016-05-25 14:00:00,25.89,26.04,25.77,26.0,396760.0,20.7558,20.876,20.6596,20.844,396760.0
2016-05-25 14:30:00,26.0,26.13,25.96,26.07,1109890.0,20.844,20.9482,20.8119,20.9001,1109890.0
2016-05-25 15:00:00,26.07,26.24,26.05,26.2,888406.0,20.9001,21.0364,20.8841,21.0043,888406.0
2016-05-25 15:30:00,26.2,26.2,26.02,26.04,1654710.0,21.0043,21.0043,20.86,20.876,1654710.0
2016-05-26 09:30:00,27.24,27.25,25.38,25.86,6494316.0,21.8381,21.8461,20.3469,20.7317,6494316.0
2016-05-26 10:00:00,25.86,26.03,25.63,25.86,1381692.0,20.7317,20.868,20.5473,20.7317,1381692.0
2016-05-26 10:30:00,25.86,26.03,25.76,25.87,683136.0,20.7317,20.868,20.6516,20.7398,683136.0
2016-05-26 11:00:00,25.86,26.03,25.81,25.9,514940.0,20.7317,20.868,20.6916,20.7638,514940.0
2016-05-26 11:30:00,25.91,26.07,25.86,25.92,403876.0,20.7718,20.9001,20.7317,20.7798,403876.0
2016-05-26 12:00:00,25.91,25.98,25.9,25.95,363358.0,20.7718,20.8279,20.7638,20.8039,363358.0
2016-05-26 12:30:00,25.94,26.03,25.93,26.03,490730.0,20.7959,20.868,20.7879,20.868,490730.0
2016-05-26 13:00:00,26.03,26.3,26.0,26.16,916062.0,20.868,21.0845,20.844,20.9722,916062.0
2016-05-26 13:30:00,26.15,26.16,25.88,26.11,677716.0,20.9642,20.9722,20.7478,20.9322,677716.0
2016-05-26 14:00:00,26.11,26.22,26.03,26.08,552412.0,20.9322,21.0203,20.868,20.9081,552412.0
2016-05-26 14:30:00,26.08,26.2,26.05,26.19,582728.0,20.9081,21.0043,20.8841,20.9963,582728.0
2016-05-26 15:00:00,26.18,26.24,26.13,26.16,536132.0,20.9883,21.0364,20.9482,20.9722,536132.0
2016-05-26 15:30:00,26.16,26.17,25.92,26.0,1838056.0,20.9722,20.9803,20.7798,20.844,1838056.0
2016-05-27 09:30:00,25.9,26.24,25.85,26.17,550338.0,20.7638,21.0364,20.7237,20.9803,550338.0
2016-05-27 10:00:00,26.18,26.56,26.16,26.45,554522.0,20.9883,21.2929,20.9722,21.2047,554522.0
2016-05-27 10:30:00,26.44,26.77,26.44,26.68,774080.0,21.1967,21.4613,21.1967,21.3891,774080.0
2016-05-27 11:00:00,26.68,26.75,26.51,26.62,264928.0,21.3891,21.4452,21.2528,21.341,264928.0
2016-05-27 11:30:00,26.62,26.7,26.5,26.63,265680.0,21.341,21.4052,21.2448,21.349,265680.0
2016-05-27 12:00:00,26.63,26.65,26.58,26.64,201068.0,21.349,21.3651,21.309,21.3571,201068.0
2016-05-27 12:30:00,26.64,26.74,26.59,26.73,172934.0,21.3571,21.4372,21.317,21.4292,172934.0
2016-05-27 13:00:00,26.73,26.73,26.61,26.67,158030.0,21.4292,21.4292,21.333,21.3811,158030.0
2016-05-27 13:30:00,26.67,26.82,26.64,26.81,213024.0,21.3811,21.5014,21.3571,21.4933,213024.0
2016-05-27 14:00:00,26.8,26.8,26.7,26.7,431884.0,21.4853,21.4853,21.4052,21.4052,431884.0
2016-05-27 14:30:00,26.7,26.79,26.7,26.74,224896.0,21.4052,21.4773,21.4052,21.4372,224896.0
2016-05-27 15:00:00,26.74,26.88,26.74,26.86,399630.0,21.4372,21.5495,21.4372,21.5334,399630.0
2016-05-27 15:30:00,26.86,26.96,26.85,26.91,878800.0,21.5334,21.6136,21.5254,21.5735,878800.0
2016-05-31 09:30:00,26.9,27.1,26.79,26.84,458352.0,21.5655,21.7258,21.4773,21.5174,458352.0
2016-05-31 10:00:00,26.84,26.92,26.57,26.66,353732.0,21.5174,21.5815,21.3009,21.3731,353732.0
2016-05-31 10:30:00,26.66,26.78,26.54,26.73,270786.0,21.3731,21.4693,21.2769,21.4292,270786.0
2016-05-31 11:00:00,26.72,26.72,26.58,26.67,213634.0,21.4212,21.4212,21.309,21.3811,213634.0
2016-05-31 11:30:00,26.66,26.71,26.53,26.55,190776.0,21.3731,21.4132,21.2689,21.2849,190776.0
2016-05-31 12:00:00,26.55,26.59,26.47,26.53,203688.0,21.2849,21.317,21.2208,21.2689,203688.0
2016-05-31 12:30:00,26.54,26.58,26.5,26.5,139636.0,21.2769,21.309,21.2448,21.2448,139636.0
2016-05-31 13:00:00,26.52,26.57,26.47,26.54,164262.0,21.2609,21.3009,21.2208,21.2769,164262.0
2016-05-31 13:30:00,26.55,26.59,26.53,26.53,115802.0,21.2849,21.317,21.2689,21.2689,115802.0
2016-05-31 14:00:00,26.53,26.54,26.44,26.47,136472.0,21.2689,21.2769,21.1967,21.2208,136472.0
2016-05-31 14:30:00,26.48,26.49,26.4,26.4,120698.0,21.2288,21.2368,21.1646,21.1646,120698.0
2016-05-31 15:00:00,26.41,26.52,26.4,26.48,234436.0,21.1727,21.2609,21.1646,21.2288,234436.0
2016-05-31 15:30:00,26.48,26.58,26.48,26.53,823728.0,21.2288,21.309,21.2288,21.2689,823728.0
2016-06-01 09:30:00,26.5,26.68,26.06,26.28,333112.0,21.2448,21.3891,20.8921,21.0684,333112.0
2016-06-01 10:00:00,26.32,26.43,26.24,26.3,111518.0,21.1005,21.1887,21.0364,21.0845,111518.0
2016-06-01 10:30:00,26.3,26.39,26.25,26.36,163006.0,21.0845,21.1566,21.0444,21.1326,163006.0
2016-06-01 11:00:00,26.35,26.55,26.35,26.48,137872.0,21.1246,21.2849,21.1246,21.2288,137872.0
2016-06-01 11:30:00,26.47,26.5,26.4,26.42,98196.0,21.2208,21.2448,21.1646,21.1807,98196.0
2016-06-01 12:00:00,26.42,26.48,26.38,26.47,120272.0,21.1807,21.2288,21.1486,21.2208,120272.0
2016-06-01 12:30:00,26.46,26.46,26.36,26.41,120372.0,21.2127,21.2127,21.1326,21.1727,120372.0
2016-06-01 13:00:00,26.42,26.45,26.39,26.4,98498.0,21.1807,21.2047,21.1566,21.1646,98498.0
2016-06-01 13:30:00,26.4,26.43,26.36,26.41,90236.0,21.1646,21.1887,21.1326,21.1727,90236.0
2016-06-01 14:00:00,26.4,26.47,26.38,26.47,79724.0,21.1646,21.2208,21.1486,21.2208,79724.0
2016-06-01 14:30:00,26.47,26.52,26.44,26.52,120374.0,21.2208,21.2609,21.1967,21.2609,120374.0
2016-06-01 15:00:00,26.52,26.57,26.5,26.57,151140.0,21.2609,21.3009,21.2448,21.3009,151140.0
2016-06-01 15:30:00,26.57,26.61,26.53,26.58,470670.0,21.3009,21.333,21.2689,21.309,470670.0
2016-06-02 09:30:00,26.25,26.76,26.25,26.48,317904.0,21.0444,21.4533,21.0444,21.2288,317904.0
2016-06-02 10:00:00,26.48,26.59,26.46,26.5,189914.0,21.2288,21.317,21.2127,21.2448,189914.0
2016-06-02 10:30:00,26.49,26.64,26.48,26.61,129286.0,21.2368,21.3571,21.2288,21.333,129286.0
2016-06-02 11:00:00,26.61,26.68,26.6,26.61,166380.0,21.333,21.3891,21.325,21.333,166380.0
2016-06-02 11:30:00,26.6,26.63,26.55,26.55,84890.0,21.325,21.349,21.2849,21.2849,84890.0
2016-06-02 12:00:00,26.56,26.57,26.52,26.56,85690.0,21.2929,21.3009,21.2609,21.2929,85690.0
2016-06-02 12:30:00,26.56,26.64,26.56,26.63,127384.0,21.2929,21.3571,21.2929,21.349,127384.0
2016-06-02 13:00:00,26.63,26.78,26.63,26.77,143540.0,21.349,21.4693,21.349,21.4613,143540.0
2016-06-02 13:30:00,26.77,26.83,26.75,26.83,111914.0,21.4613,21.5094,21.4452,21.5094,111914.0
2016-06-02 14:00:00,26.82,26.99,26.82,26.91,311606.0,21.5014,21.6376,21.5014,21.5735,311606.0
2016-06-02 14:30:00,26.91,26.93,26.88,26.9,135064.0,21.5735,21.5895,21.5495,21.5655,135064.0
2016-06-02 15:00:00,26.9,26.99,26.9,26.93,268464.0,21.5655,21.6376,21.5655,21.5895,268464.0
2016-06-02 15:30:00,26.93,27.0,26.9,26.96,810722.0,21.5895,21.6457,21.5655,21.6136,810722.0
2016-06-03 09:30:00,26.8,26.97,26.51,26.68,301524.0,21.4853,21.6216,21.2528,21.3891,301524.0
2016-06-03 10:00:00,26.67,26.71,26.33,26.46,298792.0,21.3811,21.4132,21.1085,21.2127,298792.0
2016-06-03 10:30:00,26.45,26.49,26.36,26.38,138026.0,21.2047,21.2368,21.1326,21.1486,138026.0
2016-06-03 11:00:00,26.38,26.43,26.28,26.29,186242.0,21.1486,21.1887,21.0684,21.0765,186242.0
2016-06-03 11:30:00,26.29,26.56,26.29,26.55,160488.0,21.0765,21.2929,21.0765,21.2849,160488.0
2016-06-03 12:00:00,26.55,26.57,26.47,26.53,85600.0,21.2849,21.3009,21.2208,21.2689,85600.0
2016-06-03 12:30:00,26.52,26.53,26.41,26.41,131912.0,21.2609,21.2689,21.1727,21.1727,131912.0
2016-06-03 13:00:00,26.41,26.52,26.36,26.52,174960.0,21.1727,21.2609,21.1326,21.2609,174960.0
2016-06-03 13:30:00,26.52,26.56,26.49,26.56,153976.0,21.2609,21.2929,21.2368,21.2929,153976.0
2016-06-03 14:00:00,26.55,26.57,26.48,26.53,136530.0,21.2849,21.3009,21.2288,21.2689,136530.0
2016-06-03 14:30:00,26.51,26.61,26.51,26.58,135496.0,21.2528,21.333,21.2528,21.309,135496.0
2016-06-03 15:00:00,26.57,26.63,26.56,26.63,259292.0,21.3009,21.349,21.2929,21.349,259292.0
2016-06-03 15:30:00,26.63,26.69,26.61,26.63,914956.0,21.349,21.3971,21.333,21.349,914956.0
2016-06-06 09:30:00,26.78,26.81,26.43,26.43,211008.0,21.4693,21.4933,21.1887,21.1887,211008.0
2016-06-06 10:00:00,26.47,26.57,26.45,26.48,80266.0,21.2208,21.3009,21.2047,21.2288,80266.0
2016-06-06 10:30:00,26.49,26.55,26.43,26.47,88012.0,21.2368,21.2849,21.1887,21.2208,88012.0
2016-06-06 11:00:00,26.48,26.5,26.39,26.47,86012.0,21.2288,21.2448,21.1566,21.2208,86012.0
2016-06-06 11:30:00,26.47,26.57,26.45,26.5,68608.0,21.2208,21.3009,21.2047,21.2448,68608.0
2016-06-06 12:00:00,26.5,26.54,26.48,26.54,46144.0,21.2448,21.2769,21.2288,21.2769,46144.0
2016-06-06 12:30:00,26.53,26.67,26.52,26.66,333956.0,21.2689,21.3811,21.2609,21.3731,333956.0
2016-06-06 13:00:00,26.66,26.83,26.65,26.83,127574.0,21.3731,21.5094,21.3651,21.5094,127574.0
2016-06-06 13:30:00,26.83,26.91,26.82,26.89,122748.0,21.5094,21.5735,21.5014,21.5575,122748.0
2016-06-06 14:00:00,26.88,26.99,26.86,26.99,99988.0,21.5495,21.6376,21.5334,21.6376,99988.0
2016-06-06 14:30:00,26.99,27.0,26.95,26.97,183528.0,21.6376,21.6457,21.6056,21.6216,183528.0
2016-06-06 15:00:00,26.97,27.07,26.97,27.02,177046.0,21.6216,21.7018,21.6216,21.6617,177046.0
2016-06-06 15:30:00,27.02,27.06,26.97,26.99,429782.0,21.6617,21.6938,21.6216,21.6376,429782.0
2016-06-07 09:30:00,26.98,27.06,26.79,26.93,111078.0,21.6296,21.6938,21.4773,21.5895,111078.0
2016-06-07 10:00:00,26.95,27.04,26.91,26.97,86060.0,21.6056,21.6777,21.5735,21.6216,86060.0
2016-06-07 10:30:00,26.99,27.05,26.95,27.04,85314.0,21.6376,21.6857,21.6056,21.6777,85314.0
2016-06-07 11:00:00,27.04,27.12,27.01,27.1,80764.0,21.6777,21.7419,21.6537,21.7258,80764.0
2016-06-07 11:30:00,27.11,27.35,27.11,27.35,185654.0,21.7338,21.9263,21.7338,21.9263,185654.0
2016-06-07 12:00:00,27.36,27.38,27.24,27.3,106606.0,21.9343,21.9503,21.8381,21.8862,106606.0
2016-06-07 12:30:00,27.3,27.36,27.3,27.35,65006.0,21.8862,21.9343,21.8862,21.9263,65006.0
2016-06-07 13:00:00,27.35,27.43,27.34,27.43,184784.0,21.9263,21.9904,21.9182,21.9904,184784.0
2016-06-07 13:30:00,27.43,27.45,27.34,27.37,373772.0,21.9904,22.0064,21.9182,21.9423,373772.0
2016-06-07 14:00:00,27.38,27.4,27.36,27.36,124352.0,21.9503,21.9663,21.9343,21.9343,124352.0
2016-06-07 14:30:00,27.36,27.39,27.35,27.35,205174.0,21.9343,21.9583,21.9263,21.9263,205174.0
2016-06-07 15:00:00,27.36,27.38,27.34,27.36,299730.0,21.9343,21.9503,21.9182,21.9343,299730.0
2016-06-07 15:30:00,27.36,27.36,27.26,27.35,1095866.0,21.9343,21.9343,21.8541,21.9263,1095866.0
2016-06-08 09:30:00,27.36,27.6,27.35,27.47,145394.0,21.9343,22.1267,21.9263,22.0225,145394.0
2016-06-08 10:00:00,27.47,27.52,27.38,27.49,461058.0,22.0225,22.0625,21.9503,22.0385,461058.0
2016-06-08 10:30:00,27.5,27.73,27.49,27.61,217110.0,22.0465,22.2309,22.0385,22.1347,217110.0
2016-06-08 11:00:00,27.61,27.65,27.57,27.61,198394.0,22.1347,22.1668,22.1026,22.1347,198394.0
2016-06-08 11:30:00,27.61,27.77,27.61,27.7,198190.0,22.1347,22.263,22.1347,22.2068,198190.0
2016-06-08 12:00:00,27.7,27.75,27.65,27.66,120966.0,22.2068,22.2469,22.1668,22.1748,120966.0
2016-06-08 12:30:00,27.67,27.72,27.67,27.71,70428.0,22.1828,22.2229,22.1828,22.2149,70428.0
2016-06-08 13:00:00,27.71,27.73,27.65,27.66,72416.0,22.2149,22.2309,22.1668,22.1748,72416.0
2016-06-08 13:30:00,27.67,27.75,27.64,27.73,123824.0,22.1828,22.2469,22.1587,22.2309,123824.0
2016-06-08 14:00:00,27.72,27.74,27.67,27.71,99400.0,22.2229,22.2389,22.1828,22.2149,99400.0
2016-06-08 14:30:00,27.71,27.72,27.66,27.67,100726.0,22.2149,22.2229,22.1748,22.1828,100726.0
2016-06-08 15:00:00,27.67,27.72,27.66,27.68,231926.0,22.1828,22.2229,22.1748,22.1908,231926.0
2016-06-08 15:30:00,27.68,27.7,27.58,27.59,692468.0,22.1908,22.2068,22.1106,22.1187,692468.0
2016-06-09 09:30:00,27.06,27.06,26.5,26.59,738186.0,21.6938,21.6938,21.2448,21.317,738186.0
2016-06-09 10:00:00,26.58,26.58,26.18,26.23,879732.0,21.309,21.309,20.9883,21.0284,879732.0
2016-06-09 10:30:00,26.21,26.38,26.16,26.24,513928.0,21.0123,21.1486,20.9722,21.0364,513928.0
2016-06-09 11:00:00,26.25,26.29,26.06,26.12,437528.0,21.0444,21.0765,20.8921,20.9402,437528.0
2016-06-09 11:30:00,26.13,26.32,26.11,26.25,514830.0,20.9482,21.1005,20.9322,21.0444,514830.0
2016-06-09 12:00:00,26.25,26.36,26.22,26.3,329564.0,21.0444,21.1326,21.0203,21.0845,329564.0
2016-06-09 12:30:00,26.3,26.31,26.25,26.3,259426.0,21.0845,21.0925,21.0444,21.0845,259426.0
2016-06-09 13:00:00,26.31,26.33,26.25,26.31,353650.0,21.0925,21.1085,21.0444,21.0925,353650.0
2016-06-09 13:30:00,26.31,26.38,26.06,26.11,346062.0,21.0925,21.1486,20.8921,20.9322,346062.0
2016-06-09 14:00:00,26.1,26.14,26.05,26.07,271750.0,20.9241,20.9562,20.8841,20.9001,271750.0
2016-06-09 14:30:00,26.07,26.21,26.07,26.13,261032.0,20.9001,21.0123,20.9001,20.9482,261032.0
2016-06-09 15:00:00,26.13,26.17,26.06,26.09,448014.0,20.9482,20.9803,20.8921,20.9161,448014.0
2016-06-09 15:30:00,26.08,26.13,26.07,26.08,967016.0,20.9081,20.9482,20.9001,20.9081,967016.0
2016-06-10 09:30:00,25.89,25.89,25.48,25.7,275432.0,20.7558,20.7558,20.4271,20.6035,275432.0
2016-06-10 10:00:00,25.7,25.81,25.56,25.58,207180.0,20.6035,20.6916,20.4912,20.5073,207180.0
2016-06-10 10:30:00,25.59,25.79,25.59,25.77,290582.0,20.5153,20.6756,20.5153,20.6596,290582.0
2016-06-10 11:00:00,25.77,25.85,25.75,25.83,193518.0,20.6596,20.7237,20.6435,20.7077,193518.0
2016-06-10 11:30:00,25.82,25.87,25.77,25.82,188018.0,20.6997,20.7398,20.6596,20.6997,188018.0
2016-06-10 12:00:00,25.83,25.86,25.64,25.65,211532.0,20.7077,20.7317,20.5554,20.5634,211532.0
2016-06-10 12:30:00,25.65,25.72,25.59,25.63,362498.0,20.5634,20.6195,20.5153,20.5473,362498.0
2016-06-10 13:00:00,25.65,25.66,25.54,25.55,247446.0,20.5634,20.5714,20.4752,20.4832,247446.0
2016-06-10 13:30:00,25.54,25.55,25.43,25.47,243788.0,20.4752,20.4832,20.387,20.4191,243788.0
2016-06-10 14:00:00,25.47,25.52,25.43,25.5,167340.0,20.4191,20.4592,20.387,20.4431,167340.0
2016-06-10 14:30:00,25.5,25.53,25.48,25.51,223698.0,20.4431,20.4672,20.4271,20.4511,223698.0
2016-06-10 15:00:00,25.51,25.53,25.47,25.53,246792.0,20.4511,20.4672,20.4191,20.4672,246792.0
2016-06-10 15:30:00,25.53,25.67,25.53,25.66,611452.0,20.4672,20.5794,20.4672,20.5714,611452.0
2016-06-13 09:30:00,26.02,26.02,25.61,25.73,418860.0,20.86,20.86,20.5313,20.6275,418860.0
2016-06-13 10:00:00,25.72,25.84,25.66,25.72,276728.0,20.6195,20.7157,20.5714,20.6195,276728.0
2016-06-13 10:30:00,25.73,25.82,25.62,25.65,207386.0,20.6275,20.6997,20.5393,20.5634,207386.0
2016-06-13 11:00:00,25.65,25.76,25.64,25.64,307094.0,20.5634,20.6516,20.5554,20.5554,307094.0
2016-06-13 11:30:00,25.64,25.65,25.54,25.55,176914.0,20.5554,20.5634,20.4752,20.4832,176914.0
2016-06-13 12:00:00,25.55,25.75,25.54,25.7,123982.0,20.4832,20.6435,20.4752,20.6035,123982.0
2016-06-13 12:30:00,25.7,25.71,25.65,25.67,156846.0,20.6035,20.6115,20.5634,20.5794,156846.0
2016-06-13 13:00:00,25.68,25.73,25.64,25.7,140566.0,20.5874,20.6275,20.5554,20.6035,140566.0
2016-06-13 13:30:00,25.7,25.7,25.57,25.6,159334.0,20.6035,20.6035,20.4992,20.5233,159334.0
2016-06-13 14:00:00,25.6,25.63,25.57,25.62,169422.0,20.5233,20.5473,20.4992,20.5393,169422.0
2016-06-13 14:30:00,25.63,25.7,25.62,25.66,241526.0,20.5473,20.6035,20.5393,20.5714,241526.0
2016-06-13 15:00:00,25.66,25.66,25.5,25.55,316786.0,20.5714,20.5714,20.4431,20.4832,316786.0
2016-06-13 15:30:00,25.55,25.59,25.47,25.52,643470.0,20.4832,20.5153,20.4191,20.4592,643470.0
2016-06-14 09:30:00,25.5,25.88,25.34,25.48,280904.0,20.4431,20.7478,20.3149,20.4271,280904.0
2016-06-14 10:00:00,25.47,25.48,25.21,25.25,191576.0,20.4191,20.4271,20.2106,20.2427,191576.0
2016-06-14 10:30:00,25.25,25.3,24.97,25.03,299520.0,20.2427,20.2828,20.0182,20.0663,299520.0
2016-06-14 11:00:00,25.03,25.25,25.0,25.16,156096.0,20.0663,20.2427,20.0423,20.1706,156096.0
2016-06-14 11:30:00,25.16,25.28,25.16,25.19,79654.0,20.1706,20.2668,20.1706,20.1946,79654.0
2016-06-14 12:00:00,25.2,25.38,25.2,25.37,105480.0,20.2026,20.3469,20.2026,20.3389,105480.0
2016-06-14 12:30:00,25.36,25.36,25.29,25.31,54400.0,20.3309,20.3309,20.2748,20.2908,54400.0
2016-06-14 13:00:00,25.32,25.33,25.25,25.29,71114.0,20.2988,20.3068,20.2427,20.2748,71114.0
2016-06-14 13:30:00,25.28,25.39,25.25,25.38,249022.0,20.2668,20.3549,20.2427,20.3469,249022.0
2016-06-14 14:00:00,25.37,25.49,25.35,25.49,80536.0,20.3389,20.4351,20.3229,20.4351,80536.0
2016-06-14 14:30:00,25.5,25.55,25.47,25.53,282428.0,20.4431,20.4832,20.4191,20.4672,282428.0
2016-06-14 15:00:00,25.52,25.7,25.49,25.7,403510.0,20.4592,20.6035,20.4351,20.6035,403510.0
2016-06-14 15:30:00,25.69,25.75,25.67,25.71,689996.0,20.5954,20.6435,20.5794,20.6115,689996.0
2016-06-15 09:30:00,25.78,26.13,25.76,26.12,149836.0,20.6676,20.9482,20.6516,20.9402,149836.0
2016-06-15 10:00:00,26.11,26.41,26.11,26.35,167082.0,20.9322,21.1727,20.9322,21.1246,167082.0
2016-06-15 10:30:00,26.35,26.53,26.35,26.5,173626.0,21.1246,21.2689,21.1246,21.2448,173626.0
2016-06-15 11:00:00,26.5,26.55,26.34,26.36,256872.0,21.2448,21.2849,21.1165,21.1326,256872.0
2016-06-15 11:30:00,26.36,26.52,26.31,26.43,140674.0,21.1326,21.2609,21.0925,21.1887,140674.0
2016-06-15 12:00:00,26.43,26.44,26.28,26.31,81850.0,21.1887,21.1967,21.0684,21.0925,81850.0
2016-06-15 12:30:00,26.3,26.34,26.25,26.26,184430.0,21.0845,21.1165,21.0444,21.0524,184430.0
2016-06-15 13:00:00,26.25,26.32,26.22,26.24,226536.0,21.0444,21.1005,21.0203,21.0364,226536.0
2016-06-15 13:30:00,26.25,26.32,26.21,26.25,83266.0,21.0444,21.1005,21.0123,21.0444,83266.0
2016-06-15 14:00:00,26.25,26.29,26.04,26.06,291602.0,21.0444,21.0765,20.876,20.8921,291602.0
2016-06-15 14:30:00,26.07,26.13,26.03,26.13,107310.0,20.9001,20.9482,20.868,20.9482,107310.0
2016-06-15 15:00:00,26.11,26.18,26.1,26.14,89396.0,20.9322,20.9883,20.9241,20.9562,89396.0
2016-06-15 15:30:00,26.14,26.17,25.94,26.0,323348.0,20.9562,20.9803,20.7959,20.844,323348.0
2016-06-16 09:30:00,25.78,25.89,25.57,25.64,224958.0,20.6676,20.7558,20.4992,20.5554,224958.0
2016-06-16 10:00:00,25.64,25.75,25.5,25.54,198012.0,20.5554,20.6435,20.4431,20.4752,198012.0
2016-06-16 10:30:00,25.53,25.55,25.41,25.5,394950.0,20.4672,20.4832,20.371,20.4431,394950.0
2016-06-16 11:00:00,25.5,25.76,25.46,25.73,229524.0,20.4431,20.6516,20.4111,20.6275,229524.0
2016-06-16 11:30:00,25.74,25.79,25.62,25.64,118834.0,20.6355,20.6756,20.5393,20.5554,118834.0
2016-06-16 12:00:00,25.65,25.82,25.64,25.79,140332.0,20.5634,20.6997,20.5554,20.6756,140332.0
2016-06-16 12:30:00,25.79,25.88,25.76,25.83,136590.0,20.6756,20.7478,20.6516,20.7077,136590.0
2016-06-16 13:00:00,25.83,25.89,25.81,25.81,92196.0,20.7077,20.7558,20.6916,20.6916,92196.0
2016-06-16 13:30:00,25.82,25.85,25.79,25.83,260598.0,20.6997,20.7237,20.6756,20.7077,260598.0
2016-06-16 14:00:00,25.83,25.97,25.82,25.88,123240.0,20.7077,20.8199,20.6997,20.7478,123240.0
2016-06-16 14:30:00,25.86,25.95,25.85,25.92,116102.0,20.7317,20.8039,20.7237,20.7798,116102.0
2016-06-16 15:00:00,25.92,25.98,25.89,25.97,183656.0,20.7798,20.8279,20.7558,20.8199,183656.0
2016-06-16 15:30:00,25.97,26.03,25.93,26.0,482612.0,20.8199,20.868,20.7879,20.844,482612.0
2016-06-17 09:30:00,26.08,26.45,25.84,26.38,436554.0,20.9081,21.2047,20.7157,21.1486,436554.0
2016-06-17 10:00:00,26.38,26.53,26.31,26.48,226280.0,21.1486,21.2689,21.0925,21.2288,226280.0
2016-06-17 10:30:00,26.48,26.51,26.4,26.44,200424.0,21.2288,21.2528,21.1646,21.1967,200424.0
2016-06-17 11:00:00,26.44,26.52,26.39,26.42,356162.0,21.1967,21.2609,21.1566,21.1807,356162.0
2016-06-17 11:30:00,26.41,26.53,26.4,26.41,210072.0,21.1727,21.2689,21.1646,21.1727,210072.0
2016-06-17 12:00:00,26.41,26.48,26.39,26.41,223818.0,21.1727,21.2288,21.1566,21.1727,223818.0
2016-06-17 12:30:00,26.4,26.46,26.33,26.36,225654.0,21.1646,21.2127,21.1085,21.1326,225654.0
2016-06-17 13:00:00,26.36,26.37,26.26,26.29,145774.0,21.1326,21.1406,21.0524,21.0765,145774.0
2016-06-17 13:30:00,26.29,26.36,26.27,26.33,192530.0,21.0765,21.1326,21.0604,21.1085,192530.0
2016-06-17 14:00:00,26.32,26.39,26.31,26.38,163386.0,21.1005,21.1566,21.0925,21.1486,163386.0
2016-06-17 14:30:00,26.37,26.41,26.33,26.34,292030.0,21.1406,21.1727,21.1085,21.1165,292030.0
2016-06-17 15:00:00,26.35,26.38,26.29,26.29,313852.0,21.1246,21.1486,21.0765,21.0765,313852.0
2016-06-17 15:30:00,26.29,26.32,26.21,26.3,1156598.0,21.0765,21.1005,21.0123,21.0845,1156598.0
2016-06-20 09:30:00,26.66,26.77,26.57,26.67,197372.0,21.3731,21.4613,21.3009,21.3811,197372.0
2016-06-20 10:00:00,26.68,26.91,26.66,26.81,125068.0,21.3891,21.5735,21.3731,21.4933,125068.0
2016-06-20 10:30:00,26.81,26.83,26.61,26.78,142610.0,21.4933,21.5094,21.333,21.4693,142610.0
2016-06-20 11:00:00,26.79,26.9,26.71,26.72,150416.0,21.4773,21.5655,21.4132,21.4212,150416.0
2016-06-20 11:30:00,26.71,26.78,26.68,26.73,142812.0,21.4132,21.4693,21.3891,21.4292,142812.0
2016-06-20 12:00:00,26.73,26.75,26.64,26.69,111094.0,21.4292,21.4452,21.3571,21.3971,111094.0
2016-06-20 12:30:00,26.68,26.72,26.6,26.61,85858.0,21.3891,21.4212,21.325,21.333,85858.0
2016-06-20 13:00:00,26.61,26.67,26.57,26.57,65410.0,21.333,21.3811,21.3009,21.3009,65410.0
2016-06-20 13:30:00,26.59,26.61,26.54,26.59,176358.0,21.317,21.333,21.2769,21.317,176358.0
2016-06-20 14:00:00,26.59,26.61,26.42,26.42,161630.0,21.317,21.333,21.1807,21.1807,161630.0
2016-06-20 14:30:00,26.42,26.47,26.38,26.43,104140.0,21.1807,21.2208,21.1486,21.1887,104140.0
2016-06-20 15:00:00,26.45,26.45,26.39,26.39,151594.0,21.2047,21.2047,21.1566,21.1566,151594.0
2016-06-20 15:30:00,26.39,26.53,26.39,26.5,680728.0,21.1566,21.2689,21.1566,21.2448,680728.0
2016-06-21 09:30:00,26.57,26.63,26.24,26.27,156922.0,21.3009,21.349,21.0364,21.0604,156922.0
2016-06-21 10:00:00,26.29,26.29,26.03,26.06,120434.0,21.0765,21.0765,20.868,20.8921,120434.0
2016-06-21 10:30:00,26.06,26.06,25.88,25.95,353502.0,20.8921,20.8921,20.7478,20.8039,353502.0
2016-06-21 11:00:00,25.98,26.3,25.97,26.28,273916.0,20.8279,21.0845,20.8199,21.0684,273916.0
2016-06-21 11:30:00,26.28,26.29,26.03,26.13,128274.0,21.0684,21.0765,20.868,20.9482,128274.0
2016-06-21 12:00:00,26.15,26.18,26.06,26.09,320654.0,20.9642,20.9883,20.8921,20.9161,320654.0
2016-06-21 12:30:00,26.09,26.19,26.08,26.1,162290.0,20.9161,20.9963,20.9081,20.9241,162290.0
2016-06-21 13:00:00,26.1,26.12,26.04,26.07,119496.0,20.9241,20.9402,20.876,20.9001,119496.0
2016-06-21 13:30:00,26.04,26.07,25.97,25.98,47630.0,20.876,20.9001,20.8199,20.8279,47630.0
2016-06-21 14:00:00,25.98,26.11,25.98,26.09,146534.0,20.8279,20.9322,20.8279,20.9161,146534.0
2016-06-21 14:30:00,26.1,26.2,26.09,26.16,218472.0,20.9241,21.0043,20.9161,20.9722,218472.0
2016-06-21 15:00:00,26.16,26.2,26.06,26.19,216548.0,20.9722,21.0043,20.8921,20.9963,216548.0
2016-06-21 15:30:00,26.18,26.23,26.14,26.14,485072.0,20.9883,21.0284,20.9562,20.9562,485072.0
2016-06-22 09:30:00,26.38,26.73,26.35,26.62,458204.0,21.1486,21.4292,21.1246,21.341,458204.0
2016-06-22 10:00:00,26.61,26.98,26.61,26.94,313922.0,21.333,21.6296,21.333,21.5976,313922.0
2016-06-22 10:30:00,26.93,27.15,26.83,27.05,280868.0,21.5895,21.7659,21.5094,21.6857,280868.0
2016-06-22 11:00:00,27.06,27.17,27.03,27.17,158122.0,21.6938,21.7819,21.6697,21.7819,158122.0
2016-06-22 11:30:00,27.16,27.27,27.11,27.17,217166.0,21.7739,21.8621,21.7338,21.7819,217166.0
2016-06-22 12:00:00,27.16,27.17,27.0,27.0,388878.0,21.7739,21.7819,21.6457,21.6457,388878.0
2016-06-22 12:30:00,27.0,27.04,26.98,27.02,236332.0,21.6457,21.6777,21.6296,21.6617,236332.0
2016-06-22 13:00:00,27.02,27.03,26.89,26.92,203598.0,21.6617,21.6697,21.5575,21.5815,203598.0
2016-06-22 13:30:00,26.91,26.97,26.88,26.89,195986.0,21.5735,21.6216,21.5495,21.5575,195986.0
2016-06-22 14:00:00,26.9,26.98,26.9,26.95,83904.0,21.5655,21.6296,21.5655,21.6056,83904.0
2016-06-22 14:30:00,26.93,26.95,26.83,26.83,101550.0,21.5895,21.6056,21.5094,21.5094,101550.0
2016-06-22 15:00:00,26.84,26.93,26.79,26.82,178792.0,21.5174,21.5895,21.4773,21.5014,178792.0
2016-06-22 15:30:00,26.82,26.88,26.77,26.83,466622.0,21.5014,21.5495,21.4613,21.5094,466622.0
2016-06-23 09:30:00,26.95,27.3,26.95,27.18,221388.0,21.6056,21.8862,21.6056,21.79,221388.0
2016-06-23 10:00:00,27.21,27.25,27.08,27.1,259676.0,21.814,21.8461,21.7098,21.7258,259676.0
2016-06-23 10:30:00,27.1,27.1,26.99,27.04,185844.0,21.7258,21.7258,21.6376,21.6777,185844.0
2016-06-23 11:00:00,27.04,27.18,27.04,27.15,91304.0,21.6777,21.79,21.6777,21.7659,91304.0
2016-06-23 11:30:00,27.15,27.39,27.15,27.34,343416.0,21.7659,21.9583,21.7659,21.9182,343416.0
2016-06-23 12:00:00,27.34,27.38,27.22,27.25,153944.0,21.9182,21.9503,21.822,21.8461,153944.0
2016-06-23 12:30:00,27.26,27.26,27.16,27.16,121596.0,21.8541,21.8541,21.7739,21.7739,121596.0
2016-06-23 13:00:00,27.17,27.22,27.17,27.21,64470.0,21.7819,21.822,21.7819,21.814,64470.0
2016-06-23 13:30:00,27.2,27.21,27.01,27.08,206870.0,21.806,21.814,21.6537,21.7098,206870.0
2016-06-23 14:00:00,27.09,27.09,26.99,27.03,94034.0,21.7178,21.7178,21.6376,21.6697,94034.0
2016-06-23 14:30:00,27.02,27.08,27.02,27.04,163592.0,21.6617,21.7098,21.6617,21.6777,163592.0
2016-06-23 15:00:00,27.04,27.06,27.02,27.03,116398.0,21.6777,21.6938,21.6617,21.6697,116398.0
2016-06-23 15:30:00,27.04,27.2,27.03,27.2,359480.0,21.6777,21.806,21.6697,21.806,359480.0
2016-06-24 09:30:00,26.22,26.71,26.22,26.61,377218.0,21.0203,21.4132,21.0203,21.333,377218.0
2016-06-24 10:00:00,26.61,26.69,26.42,26.5,644762.0,21.333,21.3971,21.1807,21.2448,644762.0
2016-06-24 10:30:00,26.48,26.59,26.48,26.49,102032.0,21.2288,21.317,21.2288,21.2368,102032.0
2016-06-24 11:00:00,26.48,26.5,26.38,26.5,105246.0,21.2288,21.2448,21.1486,21.2448,105246.0
2016-06-24 11:30:00,26.49,26.52,26.45,26.5,82150.0,21.2368,21.2609,21.2047,21.2448,82150.0
2016-06-24 12:00:00,26.51,26.52,26.38,26.41,92980.0,21.2528,21.2609,21.1486,21.1727,92980.0
2016-06-24 12:30:00,26.42,26.42,26.27,26.29,82574.0,21.1807,21.1807,21.0604,21.0765,82574.0
2016-06-24 13:00:00,26.29,26.39,26.25,26.38,140512.0,21.0765,21.1566,21.0444,21.1486,140512.0
2016-06-24 13:30:00,26.38,26.4,26.33,26.4,52688.0,21.1486,21.1646,21.1085,21.1646,52688.0
2016-06-24 14:00:00,26.4,26.42,26.3,26.31,149258.0,21.1646,21.1807,21.0845,21.0925,149258.0
2016-06-24 14:30:00,26.31,26.31,26.21,26.28,85862.0,21.0925,21.0925,21.0123,21.0684,85862.0
2016-06-24 15:00:00,26.27,26.3,26.23,26.25,151512.0,21.0604,21.0845,21.0284,21.0444,151512.0
2016-06-24 15:30:00,26.25,26.39,26.24,26.25,598024.0,21.0444,21.1566,21.0364,21.0444,598024.0
2016-06-27 09:30:00,25.88,25.89,24.78,24.84,550578.0,20.7478,20.7558,19.8659,19.914,550578.0
2016-06-27 10:00:00,24.85,24.92,24.58,24.61,505944.0,19.922,19.9781,19.7056,19.7296,505944.0
2016-06-27 10:30:00,24.6,24.61,24.1,24.12,532664.0,19.7216,19.7296,19.3208,19.3368,532664.0
2016-06-27 11:00:00,24.11,24.46,24.11,24.44,436240.0,19.3288,19.6094,19.3288,19.5933,436240.0
2016-06-27 11:30:00,24.43,24.7,24.4,24.48,338984.0,19.5853,19.8018,19.5613,19.6254,338984.0
2016-06-27 12:00:00,24.46,24.72,24.45,24.71,222996.0,19.6094,19.8178,19.6013,19.8098,222996.0
2016-06-27 12:30:00,24.72,24.8,24.6,24.77,263506.0,19.8178,19.8819,19.7216,19.8579,263506.0
2016-06-27 13:00:00,24.77,24.85,24.71,24.8,159238.0,19.8579,19.922,19.8098,19.8819,159238.0
2016-06-27 13:30:00,24.8,24.83,24.66,24.68,231066.0,19.8819,19.906,19.7697,19.7857,231066.0
2016-06-27 14:00:00,24.67,24.69,24.52,24.66,175916.0,19.7777,19.7938,19.6575,19.7697,175916.0
2016-06-27 14:30:00,24.65,24.67,24.56,24.57,210250.0,19.7617,19.7777,19.6895,19.6976,210250.0
2016-06-27 15:00:00,24.58,24.71,24.58,24.68,314604.0,19.7056,19.8098,19.7056,19.7857,314604.0
2016-06-27 15:30:00,24.68,24.88,24.67,24.8,1069768.0,19.7857,19.9461,19.7777,19.8819,1069768.0
2016-06-28 09:30:00,25.11,25.79,25.11,25.64,286448.0,20.1305,20.6756,20.1305,20.5554,286448.0
2016-06-28 10:00:00,25.62,25.72,25.43,25.49,227542.0,20.5393,20.6195,20.387,20.4351,227542.0
2016-06-28 10:30:00,25.5,25.52,25.23,25.25,256560.0,20.4431,20.4592,20.2267,20.2427,256560.0
2016-06-28 11:00:00,25.29,25.31,25.14,25.16,112908.0,20.2748,20.2908,20.1545,20.1706,112908.0
2016-06-28 11:30:00,25.18,25.29,25.14,25.24,116546.0,20.1866,20.2748,20.1545,20.2347,116546.0
2016-06-28 12:00:00,25.25,25.25,25.15,25.24,153396.0,20.2427,20.2427,20.1625,20.2347,153396.0
2016-06-28 12:30:00,25.24,25.39,25.24,25.31,153194.0,20.2347,20.3549,20.2347,20.2908,153194.0
2016-06-28 13:00:00,25.33,25.36,25.25,25.3,105004.0,20.3068,20.3309,20.2427,20.2828,105004.0
2016-06-28 13:30:00,25.3,25.43,25.26,25.41,54848.0,20.2828,20.387,20.2507,20.371,54848.0
2016-06-28 14:00:00,25.4,25.43,25.37,25.43,94374.0,20.363,20.387,20.3389,20.387,94374.0
2016-06-28 14:30:00,25.43,25.65,25.43,25.61,92478.0,20.387,20.5634,20.387,20.5313,92478.0
2016-06-28 15:00:00,25.6,25.66,25.52,25.56,109320.0,20.5233,20.5714,20.4592,20.4912,109320.0
2016-06-28 15:30:00,25.56,25.61,25.5,25.59,498686.0,20.4912,20.5313,20.4431,20.5153,498686.0
2016-06-29 09:30:00,25.61,26.33,25.61,26.22,215028.0,20.5313,21.1085,20.5313,21.0203,215028.0
2016-06-29 10:00:00,26.21,26.32,26.12,26.18,72034.0,21.0123,21.1005,20.9402,20.9883,72034.0
2016-06-29 10:30:00,26.2,26.24,26.0,26.08,81568.0,21.0043,21.0364,20.844,20.9081,81568.0
2016-06-29 11:00:00,26.07,26.17,26.06,26.15,140274.0,20.9001,20.9803,20.8921,20.9642,140274.0
2016-06-29 11:30:00,26.15,26.31,26.13,26.23,119218.0,20.9642,21.0925,20.9482,21.0284,119218.0
2016-06-29 12:00:00,26.24,26.35,26.21,26.34,69322.0,21.0364,21.1246,21.0123,21.1165,69322.0
2016-06-29 12:30:00,26.35,26.35,26.11,26.14,97616.0,21.1246,21.1246,20.9322,20.9562,97616.0
2016-06-29 13:00:00,26.14,26.24,26.11,26.17,123666.0,20.9562,21.0364,20.9322,20.9803,123666.0
2016-06-29 13:30:00,26.18,26.33,26.18,26.32,102078.0,20.9883,21.1085,20.9883,21.1005,102078.0
2016-06-29 14:00:00,26.31,26.34,26.17,26.17,93256.0,21.0925,21.1165,20.9803,20.9803,93256.0
2016-06-29 14:30:00,26.18,26.25,26.14,26.18,90190.0,20.9883,21.0444,20.9562,20.9883,90190.0
2016-06-29 15:00:00,26.18,26.22,26.1,26.11,118418.0,20.9883,21.0203,20.9241,20.9322,118418.0
2016-06-29 15:30:00,26.11,26.15,26.04,26.06,397214.0,20.9322,20.9642,20.876,20.8921,397214.0
2016-06-30 09:30:00,26.16,26.21,25.7,25.72,111708.0,20.9722,21.0123,20.6035,20.6195,111708.0
2016-06-30 10:00:00,25.72,25.75,25.53,25.58,216056.0,20.6195,20.6435,20.4672,20.5073,216056.0
2016-06-30 10:30:00,25.59,25.79,25.57,25.75,174476.0,20.5153,20.6756,20.4992,20.6435,174476.0
2016-06-30 11:00:00,25.75,25.98,25.72,25.88,202642.0,20.6435,20.8279,20.6195,20.7478,202642.0
2016-06-30 11:30:00,25.88,25.93,25.71,25.77,245888.0,20.7478,20.7879,20.6115,20.6596,245888.0
2016-06-30 12:00:00,25.78,25.85,25.68,25.81,278614.0,20.6676,20.7237,20.5874,20.6916,278614.0
2016-06-30 12:30:00,25.83,25.88,25.77,25.83,121236.0,20.7077,20.7478,20.6596,20.7077,121236.0
2016-06-30 13:00:00,25.83,25.86,25.77,25.79,134126.0,20.7077,20.7317,20.6596,20.6756,134126.0
2016-06-30 13:30:00,25.8,25.9,25.78,25.84,160596.0,20.6836,20.7638,20.6676,20.7157,160596.0
2016-06-30 14:00:00,25.84,25.88,25.75,25.88,267328.0,20.7157,20.7478,20.6435,20.7478,267328.0
2016-06-30 14:30:00,25.88,26.03,25.84,25.96,252574.0,20.7478,20.868,20.7157,20.8119,252574.0
2016-06-30 15:00:00,25.97,26.03,25.92,26.03,90432.0,20.8199,20.868,20.7798,20.868,90432.0
2016-06-30 15:30:00,26.03,26.08,25.95,26.08,351212.0,20.868,20.9081,20.8039,20.9081,351212.0
2016-07-01 09:30:00,26.02,26.61,25.83,26.5,162586.0,20.86,21.333,20.7077,21.2448,162586.0
2016-07-01 10:00:00,26.52,26.67,26.4,26.6,370838.0,21.2609,21.3811,21.1646,21.325,370838.0
2016-07-01 10:30:00,26.62,26.74,26.59,26.68,129450.0,21.341,21.4372,21.317,21.3891,129450.0
2016-07-01 11:00:00,26.67,26.71,26.49,26.54,283482.0,21.3811,21.4132,21.2368,21.2769,283482.0
2016-07-01 11:30:00,26.53,26.72,26.52,26.68,188098.0,21.2689,21.4212,21.2609,21.3891,188098.0
2016-07-01 12:00:00,26.68,26.73,26.6,26.63,224354.0,21.3891,21.4292,21.325,21.349,224354.0
2016-07-01 12:30:00,26.64,26.66,26.52,26.6,175806.0,21.3571,21.3731,21.2609,21.325,175806.0
2016-07-01 13:00:00,26.61,26.64,26.4,26.4,73690.0,21.333,21.3571,21.1646,21.1646,73690.0
2016-07-01 13:30:00,26.4,26.46,26.36,26.42,98922.0,21.1646,21.2127,21.1326,21.1807,98922.0
2016-07-01 14:00:00,26.41,26.43,26.37,26.4,90832.0,21.1727,21.1887,21.1406,21.1646,90832.0
2016-07-01 14:30:00,26.39,26.42,26.28,26.29,154456.0,21.1566,21.1807,21.0684,21.0765,154456.0
2016-07-01 15:00:00,26.28,26.53,26.28,26.5,182996.0,21.0684,21.2689,21.0684,21.2448,182996.0
2016-07-01 15:30:00,26.5,26.58,26.48,26.56,345844.0,21.2448,21.309,21.2288,21.2929,345844.0
2016-07-05 09:30:00,26.3,26.33,25.79,25.86,207438.0,21.0845,21.1085,20.6756,20.7317,207438.0
2016-07-05 10:00:00,25.81,25.81,25.53,25.63,187922.0,20.6916,20.6916,20.4672,20.5473,187922.0
2016-07-05 10:30:00,25.64,25.78,25.52,25.58,247404.0,20.5554,20.6676,20.4592,20.5073,247404.0
2016-07-05 11:00:00,25.59,25.65,25.45,25.55,292878.0,20.5153,20.5634,20.403,20.4832,292878.0
2016-07-05 11:30:00,25.55,25.56,25.38,25.39,68524.0,20.4832,20.4912,20.3469,20.3549,68524.0
2016-07-05 12:00:00,25.38,25.55,25.33,25.55,88372.0,20.3469,20.4832,20.3068,20.4832,88372.0
2016-07-05 12:30:00,25.55,25.61,25.51,25.54,71548.0,20.4832,20.5313,20.4511,20.4752,71548.0
2016-07-05 13:00:00,25.55,25.57,25.49,25.5,48890.0,20.4832,20.4992,20.4351,20.4431,48890.0
2016-07-05 13:30:00,25.5,25.5,25.41,25.45,121024.0,20.4431,20.4431,20.371,20.403,121024.0
2016-07-05 14:00:00,25.46,25.6,25.45,25.54,62634.0,20.4111,20.5233,20.403,20.4752,62634.0
2016-07-05 14:30:00,25.55,25.59,25.51,25.57,63508.0,20.4832,20.5153,20.4511,20.4992,63508.0
2016-07-05 15:00:00,25.56,25.6,25.53,25.57,122134.0,20.4912,20.5233,20.4672,20.4992,122134.0
2016-07-05 15:30:00,25.57,25.67,25.55,25.57,436220.0,20.4992,20.5794,20.4832,20.4992,436220.0
2016-07-06 09:30:00,25.56,25.74,25.31,25.61,210972.0,20.4912,20.6355,20.2908,20.5313,210972.0
2016-07-06 10:00:00,25.61,25.69,25.37,25.43,245132.0,20.5313,20.5954,20.3389,20.387,245132.0
2016-07-06 10:30:00,25.43,25.78,25.39,25.77,111550.0,20.387,20.6676,20.3549,20.6596,111550.0
2016-07-06 11:00:00,25.78,25.95,25.69,25.71,102212.0,20.6676,20.8039,20.5954,20.6115,102212.0
2016-07-06 11:30:00,25.71,25.77,25.62,25.75,205554.0,20.6115,20.6596,20.5393,20.6435,205554.0
2016-07-06 12:00:00,25.75,25.86,25.73,25.81,63804.0,20.6435,20.7317,20.6275,20.6916,63804.0
2016-07-06 12:30:00,25.81,25.84,25.7,25.75,57670.0,20.6916,20.7157,20.6035,20.6435,57670.0
2016-07-06 13:00:00,25.77,25.86,25.71,25.77,56324.0,20.6596,20.7317,20.6115,20.6596,56324.0
2016-07-06 13:30:00,25.77,25.79,25.72,25.74,112698.0,20.6596,20.6756,20.6195,20.6355,112698.0
2016-07-06 14:00:00,25.72,25.76,25.67,25.72,130174.0,20.6195,20.6516,20.5794,20.6195,130174.0
2016-07-06 14:30:00,25.73,25.91,25.73,25.88,109408.0,20.6275,20.7718,20.6275,20.7478,109408.0
2016-07-06 15:00:00,25.89,25.91,25.82,25.85,140476.0,20.7558,20.7718,20.6997,20.7237,140476.0
2016-07-06 15:30:00,25.85,25.99,25.85,25.93,296774.0,20.7237,20.836,20.7237,20.7879,296774.0
2016-07-07 09:30:00,25.95,26.31,25.93,26.18,182140.0,20.8039,21.0925,20.7879,20.9883,182140.0
2016-07-07 10:00:00,26.18,26.23,26.08,26.1,125678.0,20.9883,21.0284,20.9081,20.9241,125678.0
2016-07-07 10:30:00,26.1,26.25,26.03,26.04,105788.0,20.9241,21.0444,20.868,20.876,105788.0
2016-07-07 11:00:00,26.04,26.22,25.93,25.95,197614.0,20.876,21.0203,20.7879,20.8039,197614.0
2016-07-07 11:30:00,25.95,26.23,25.92,26.11,707662.0,20.8039,21.0284,20.7798,20.9322,707662.0
2016-07-07 12:00:00,26.13,26.13,25.96,26.05,60284.0,20.9482,20.9482,20.8119,20.8841,60284.0
2016-07-07 12:30:00,26.05,26.07,25.78,25.78,85354.0,20.8841,20.9001,20.6676,20.6676,85354.0
2016-07-07 13:00:00,25.78,25.93,25.68,25.91,121160.0,20.6676,20.7879,20.5874,20.7718,121160.0
2016-07-07 13:30:00,25.91,25.93,25.81,25.83,48510.0,20.7718,20.7879,20.6916,20.7077,48510.0
2016-07-07 14:00:00,25.82,25.86,25.67,25.77,72878.0,20.6997,20.7317,20.5794,20.6596,72878.0
2016-07-07 14:30:00,25.78,25.8,25.74,25.77,116410.0,20.6676,20.6836,20.6355,20.6596,116410.0
2016-07-07 15:00:00,25.8,25.9,25.77,25.81,129252.0,20.6836,20.7638,20.6596,20.6916,129252.0
2016-07-07 15:30:00,25.81,25.89,25.77,25.81,248230.0,20.6916,20.7558,20.6596,20.6916,248230.0
2016-07-08 09:30:00,26.09,26.43,26.09,26.39,255570.0,20.9161,21.1887,20.9161,21.1566,255570.0
2016-07-08 10:00:00,26.4,26.46,26.16,26.43,302266.0,21.1646,21.2127,20.9722,21.1887,302266.0
2016-07-08 10:30:00,26.44,26.49,26.31,26.47,234876.0,21.1967,21.2368,21.0925,21.2208,234876.0
2016-07-08 11:00:00,26.48,26.56,26.44,26.55,133720.0,21.2288,21.2929,21.1967,21.2849,133720.0
2016-07-08 11:30:00,26.54,26.59,26.46,26.59,162284.0,21.2769,21.317,21.2127,21.317,162284.0
2016-07-08 12:00:00,26.58,26.66,26.58,26.65,158852.0,21.309,21.3731,21.309,21.3651,158852.0
2016-07-08 12:30:00,26.66,26.79,26.63,26.77,222274.0,21.3731,21.4773,21.349,21.4613,222274.0
2016-07-08 13:00:00,26.78,26.86,26.77,26.81,194666.0,21.4693,21.5334,21.4613,21.4933,194666.0
2016-07-08 13:30:00,26.81,26.92,26.81,26.92,127686.0,21.4933,21.5815,21.4933,21.5815,127686.0
2016-07-08 14:00:00,26.92,26.93,26.88,26.91,104050.0,21.5815,21.5895,21.5495,21.5735,104050.0
2016-07-08 14:30:00,26.91,27.08,26.91,27.05,187024.0,21.5735,21.7098,21.5735,21.6857,187024.0
2016-07-08 15:00:00,27.05,27.12,26.99,27.07,423984.0,21.6857,21.7419,21.6376,21.7018,423984.0
2016-07-08 15:30:00,27.07,27.13,27.04,27.07,814670.0,21.7018,21.7499,21.6777,21.7018,814670.0
2016-07-11 09:30:00,27.09,27.61,27.09,27.35,184982.0,21.7178,22.1347,21.7178,21.9263,184982.0
2016-07-11 10:00:00,27.35,27.52,27.35,27.45,412830.0,21.9263,22.0625,21.9263,22.0064,412830.0
2016-07-11 10:30:00,27.45,27.53,27.41,27.53,220188.0,22.0064,22.0706,21.9744,22.0706,220188.0
2016-07-11 11:00:00,27.52,27.6,27.47,27.59,316218.0,22.0625,22.1267,22.0225,22.1187,316218.0
2016-07-11 11:30:00,27.59,27.63,27.48,27.53,529552.0,22.1187,22.1507,22.0305,22.0706,529552.0
2016-07-11 12:00:00,27.53,27.59,27.45,27.56,494474.0,22.0706,22.1187,22.0064,22.0946,494474.0
2016-07-11 12:30:00,27.56,27.58,27.46,27.48,100342.0,22.0946,22.1106,22.0144,22.0305,100342.0
2016-07-11 13:00:00,27.48,27.5,27.44,27.47,147394.0,22.0305,22.0465,21.9984,22.0225,147394.0
2016-07-11 13:30:00,27.47,27.51,27.43,27.47,161914.0,22.0225,22.0545,21.9904,22.0225,161914.0
2016-07-11 14:00:00,27.47,27.54,27.45,27.52,437404.0,22.0225,22.0786,22.0064,22.0625,437404.0
2016-07-11 14:30:00,27.51,27.56,27.5,27.54,206770.0,22.0545,22.0946,22.0465,22.0786,206770.0
2016-07-11 15:00:00,27.54,27.66,27.53,27.61,336002.0,22.0786,22.1748,22.0706,22.1347,336002.0
2016-07-11 15:30:00,27.61,27.64,27.59,27.6,691756.0,22.1347,22.1587,22.1187,22.1267,691756.0
2016-07-12 09:30:00,27.85,27.91,27.65,27.77,201280.0,22.3271,22.3752,22.1668,22.263,201280.0
2016-07-12 10:00:00,27.77,27.89,27.73,27.81,708276.0,22.263,22.3592,22.2309,22.295,708276.0
2016-07-12 10:30:00,27.81,27.93,27.81,27.86,339312.0,22.295,22.3912,22.295,22.3351,339312.0
2016-07-12 11:00:00,27.86,27.93,27.81,27.88,116850.0,22.3351,22.3912,22.295,22.3512,116850.0
2016-07-12 11:30:00,27.87,28.03,27.86,27.91,121830.0,22.3431,22.4714,22.3351,22.3752,121830.0
2016-07-12 12:00:00,27.91,28.03,27.91,28.02,84550.0,22.3752,22.4714,22.3752,22.4634,84550.0
2016-07-12 12:30:00,28.02,28.03,27.95,28.02,227174.0,22.4634,22.4714,22.4073,22.4634,227174.0
2016-07-12 13:00:00,28.03,28.05,27.99,28.02,146172.0,22.4714,22.4874,22.4393,22.4634,146172.0
2016-07-12 13:30:00,28.03,28.1,28.03,28.06,178664.0,22.4714,22.5275,22.4714,22.4955,178664.0
2016-07-12 14:00:00,28.07,28.08,28.04,28.07,293954.0,22.5035,22.5115,22.4794,22.5035,293954.0
2016-07-12 14:30:00,28.07,28.11,28.03,28.04,589020.0,22.5035,22.5355,22.4714,22.4794,589020.0
2016-07-12 15:00:00,28.04,28.11,28.01,28.07,309424.0,22.4794,22.5355,22.4554,22.5035,309424.0
2016-07-12 15:30:00,28.06,28.16,28.04,28.05,1071058.0,22.4955,22.5756,22.4794,22.4874,1071058.0
2016-07-13 09:30:00,28.01,28.29,27.82,27.93,378748.0,22.4554,22.6798,22.303,22.3912,378748.0
2016-07-13 10:00:00,27.9,28.08,27.84,27.86,339136.0,22.3672,22.5115,22.3191,22.3351,339136.0
2016-07-13 10:30:00,27.87,27.95,27.81,27.87,149298.0,22.3431,22.4073,22.295,22.3431,149298.0
2016-07-13 11:00:00,27.88,27.95,27.68,27.69,675360.0,22.3512,22.4073,22.1908,22.1988,675360.0
2016-07-13 11:30:00,27.7,27.78,27.61,27.77,245108.0,22.2068,22.271,22.1347,22.263,245108.0
2016-07-13 12:00:00,27.78,27.78,27.68,27.71,74940.0,22.271,22.271,22.1908,22.2149,74940.0
2016-07-13 12:30:00,27.7,27.73,27.63,27.65,138028.0,22.2068,22.2309,22.1507,22.1668,138028.0
2016-07-13 13:00:00,27.64,27.71,27.61,27.61,60660.0,22.1587,22.2149,22.1347,22.1347,60660.0
2016-07-13 13:30:00,27.61,27.64,27.49,27.49,101654.0,22.1347,22.1587,22.0385,22.0385,101654.0
2016-07-13 14:00:00,27.5,27.64,27.44,27.62,147962.0,22.0465,22.1587,21.9984,22.1427,147962.0
2016-07-13 14:30:00,27.62,27.66,27.58,27.61,183012.0,22.1427,22.1748,22.1106,22.1347,183012.0
2016-07-13 15:00:00,27.61,27.64,27.54,27.55,186298.0,22.1347,22.1587,22.0786,22.0866,186298.0
2016-07-13 15:30:00,27.54,27.71,27.54,27.66,512282.0,22.0786,22.2149,22.0786,22.1748,512282.0
2016-07-14 09:30:00,27.98,28.17,27.86,28.09,242148.0,22.4313,22.5836,22.3351,22.5195,242148.0
2016-07-14 10:00:00,28.1,28.11,27.74,27.78,191294.0,22.5275,22.5355,22.2389,22.271,191294.0
2016-07-14 10:30:00,27.79,27.97,27.79,27.86,149168.0,22.279,22.4233,22.279,22.3351,149168.0
2016-07-14 11:00:00,27.87,27.97,27.58,27.6,538040.0,22.3431,22.4233,22.1106,22.1267,538040.0
2016-07-14 11:30:00,27.6,27.65,27.45,27.47,312454.0,22.1267,22.1668,22.0064,22.0225,312454.0
2016-07-14 12:00:00,27.47,27.65,27.47,27.65,206142.0,22.0225,22.1668,22.0225,22.1668,206142.0
2016-07-14 12:30:00,27.65,27.7,27.53,27.54,90854.0,22.1668,22.2068,22.0706,22.0786,90854.0
2016-07-14 13:00:00,27.55,27.67,27.55,27.62,187508.0,22.0866,22.1828,22.0866,22.1427,187508.0
2016-07-14 13:30:00,27.62,27.67,27.6,27.65,214856.0,22.1427,22.1828,22.1267,22.1668,214856.0
2016-07-14 14:00:00,27.67,27.74,27.65,27.7,76938.0,22.1828,22.2389,22.1668,22.2068,76938.0
2016-07-14 14:30:00,27.7,27.73,27.68,27.68,71386.0,22.2068,22.2309,22.1908,22.1908,71386.0
2016-07-14 15:00:00,27.68,27.74,27.68,27.69,249256.0,22.1908,22.2389,22.1908,22.1988,249256.0
2016-07-14 15:30:00,27.7,27.71,27.59,27.59,372984.0,22.2068,22.2149,22.1187,22.1187,372984.0
2016-07-15 09:30:00,27.75,27.89,27.28,27.3,288786.0,22.2469,22.3592,21.8701,21.8862,288786.0
2016-07-15 10:00:00,27.28,27.36,27.13,27.18,428248.0,21.8701,21.9343,21.7499,21.79,428248.0
2016-07-15 10:30:00,27.18,27.22,27.17,27.19,143278.0,21.79,21.822,21.7819,21.798,143278.0
2016-07-15 11:00:00,27.18,27.2,26.93,27.06,221314.0,21.79,21.806,21.5895,21.6938,221314.0
2016-07-15 11:30:00,27.06,27.13,26.97,27.0,85056.0,21.6938,21.7499,21.6216,21.6457,85056.0
2016-07-15 12:00:00,27.0,27.07,27.0,27.03,87184.0,21.6457,21.7018,21.6457,21.6697,87184.0
2016-07-15 12:30:00,27.02,27.03,26.93,26.95,56418.0,21.6617,21.6697,21.5895,21.6056,56418.0
2016-07-15 13:00:00,26.95,27.04,26.94,27.0,137734.0,21.6056,21.6777,21.5976,21.6457,137734.0
2016-07-15 13:30:00,27.0,27.02,26.85,26.88,131934.0,21.6457,21.6617,21.5254,21.5495,131934.0
2016-07-15 14:00:00,26.88,26.91,26.82,26.84,120654.0,21.5495,21.5735,21.5014,21.5174,120654.0
2016-07-15 14:30:00,26.85,26.86,26.72,26.74,282206.0,21.5254,21.5334,21.4212,21.4372,282206.0
2016-07-15 15:00:00,26.74,26.79,26.7,26.78,230034.0,21.4372,21.4773,21.4052,21.4693,230034.0
2016-07-15 15:30:00,26.77,26.84,26.75,26.78,645878.0,21.4613,21.5174,21.4452,21.4693,645878.0
2016-07-18 09:30:00,26.92,27.2,26.83,27.11,319148.0,21.5815,21.806,21.5094,21.7338,319148.0
2016-07-18 10:00:00,27.1,27.24,27.06,27.11,264834.0,21.7258,21.8381,21.6938,21.7338,264834.0
2016-07-18 10:30:00,27.11,27.17,26.99,27.08,124412.0,21.7338,21.7819,21.6376,21.7098,124412.0
2016-07-18 11:00:00,27.08,27.11,27.0,27.09,100992.0,21.7098,21.7338,21.6457,21.7178,100992.0
2016-07-18 11:30:00,27.1,27.12,27.06,27.07,72582.0,21.7258,21.7419,21.6938,21.7018,72582.0
2016-07-18 12:00:00,27.07,27.09,27.0,27.04,55836.0,21.7018,21.7178,21.6457,21.6777,55836.0
2016-07-18 12:30:00,27.04,27.04,26.97,27.02,40998.0,21.6777,21.6777,21.6216,21.6617,40998.0
2016-07-18 13:00:00,27.04,27.08,27.02,27.06,94550.0,21.6777,21.7098,21.6617,21.6938,94550.0
2016-07-18 13:30:00,27.06,27.1,27.04,27.06,110036.0,21.6938,21.7258,21.6777,21.6938,110036.0
2016-07-18 14:00:00,27.08,27.11,27.03,27.09,173506.0,21.7098,21.7338,21.6697,21.7178,173506.0
2016-07-18 14:30:00,27.09,27.1,27.06,27.08,76948.0,21.7178,21.7258,21.6938,21.7098,76948.0
2016-07-18 15:00:00,27.08,27.08,27.03,27.04,74554.0,21.7098,21.7098,21.6697,21.6777,74554.0
2016-07-18 15:30:00,27.05,27.07,26.96,26.98,469810.0,21.6857,21.7018,21.6136,21.6296,469810.0
2016-07-19 09:30:00,26.95,26.99,26.73,26.8,107470.0,21.6056,21.6376,21.4292,21.4853,107470.0
2016-07-19 10:00:00,26.78,26.84,26.71,26.79,47128.0,21.4693,21.5174,21.4132,21.4773,47128.0
2016-07-19 10:30:00,26.77,26.82,26.71,26.78,75004.0,21.4613,21.5014,21.4132,21.4693,75004.0
2016-07-19 11:00:00,26.79,26.86,26.75,26.85,72144.0,21.4773,21.5334,21.4452,21.5254,72144.0
2016-07-19 11:30:00,26.87,26.9,26.78,26.85,69876.0,21.5414,21.5655,21.4693,21.5254,69876.0
2016-07-19 12:00:00,26.85,26.87,26.81,26.84,34310.0,21.5254,21.5414,21.4933,21.5174,34310.0
2016-07-19 12:30:00,26.84,26.86,26.8,26.84,42824.0,21.5174,21.5334,21.4853,21.5174,42824.0
2016-07-19 13:00:00,26.83,26.83,26.7,26.71,89456.0,21.5094,21.5094,21.4052,21.4132,89456.0
2016-07-19 13:30:00,26.71,26.71,26.59,26.64,118698.0,21.4132,21.4132,21.317,21.3571,118698.0
2016-07-19 14:00:00,26.65,26.7,26.62,26.67,76148.0,21.3651,21.4052,21.341,21.3811,76148.0
2016-07-19 14:30:00,26.67,26.68,26.64,26.67,77646.0,21.3811,21.3891,21.3571,21.3811,77646.0
2016-07-19 15:00:00,26.67,26.78,26.67,26.77,150978.0,21.3811,21.4693,21.3811,21.4613,150978.0
2016-07-19 15:30:00,26.77,26.84,26.74,26.84,315978.0,21.4613,21.5174,21.4372,21.5174,315978.0
2016-07-20 09:30:00,26.7,26.84,26.58,26.76,128124.0,21.5515,21.6645,21.4547,21.6,128124.0
2016-07-20 10:00:00,26.77,27.08,26.71,27.02,154906.0,21.608,21.8582,21.5596,21.8098,154906.0
2016-07-20 10:30:00,27.03,27.09,26.96,26.97,86552.0,21.8179,21.8663,21.7614,21.7695,86552.0
2016-07-20 11:00:00,26.98,27.07,26.97,27.04,68466.0,21.7775,21.8502,21.7695,21.826,68466.0
2016-07-20 11:30:00,27.05,27.07,27.01,27.02,33266.0,21.834,21.8502,21.8017,21.8098,33266.0
2016-07-20 12:00:00,27.0,27.03,26.95,26.96,105568.0,21.7937,21.8179,21.7533,21.7614,105568.0
2016-07-20 12:30:00,26.96,26.98,26.92,26.93,34710.0,21.7614,21.7775,21.7291,21.7372,34710.0
2016-07-20 13:00:00,26.91,26.96,26.91,26.95,40576.0,21.721,21.7614,21.721,21.7533,40576.0
2016-07-20 13:30:00,26.95,27.0,26.93,26.99,44166.0,21.7533,21.7937,21.7372,21.7856,44166.0
2016-07-20 14:00:00,26.99,27.05,26.98,26.99,46714.0,21.7856,21.834,21.7775,21.7856,46714.0
2016-07-20 14:30:00,26.99,27.05,26.96,27.02,76766.0,21.7856,21.834,21.7614,21.8098,76766.0
2016-07-20 15:00:00,27.02,27.03,27.0,27.02,125346.0,21.8098,21.8179,21.7937,21.8098,125346.0
2016-07-20 15:30:00,27.02,27.08,27.01,27.05,385224.0,21.8098,21.8582,21.8017,21.834,385224.0
2016-07-21 09:30:00,26.98,27.04,26.89,26.89,127974.0,21.7775,21.826,21.7049,21.7049,127974.0
2016-07-21 10:00:00,26.9,27.02,26.89,26.98,81092.0,21.713,21.8098,21.7049,21.7775,81092.0
2016-07-21 10:30:00,26.99,27.13,26.97,27.07,239702.0,21.7856,21.8986,21.7695,21.8502,239702.0
2016-07-21 11:00:00,27.08,27.08,27.04,27.06,83530.0,21.8582,21.8582,21.826,21.8421,83530.0
2016-07-21 11:30:00,27.05,27.08,26.95,26.99,227916.0,21.834,21.8582,21.7533,21.7856,227916.0
2016-07-21 12:00:00,26.99,27.01,26.89,26.89,64676.0,21.7856,21.8017,21.7049,21.7049,64676.0
2016-07-21 12:30:00,26.89,26.91,26.81,26.82,107848.0,21.7049,21.721,21.6403,21.6484,107848.0
2016-07-21 13:00:00,26.81,26.85,26.81,26.84,32732.0,21.6403,21.6726,21.6403,21.6645,32732.0
2016-07-21 13:30:00,26.84,26.84,26.67,26.68,104540.0,21.6645,21.6645,21.5273,21.5354,104540.0
2016-07-21 14:00:00,26.69,26.72,26.66,26.68,182700.0,21.5434,21.5677,21.5192,21.5354,182700.0
2016-07-21 14:30:00,26.67,26.7,26.62,26.63,69672.0,21.5273,21.5515,21.4869,21.495,69672.0
2016-07-21 15:00:00,26.62,26.66,26.6,26.65,70092.0,21.4869,21.5192,21.4708,21.5112,70092.0
2016-07-21 15:30:00,26.65,26.69,26.64,26.66,199524.0,21.5112,21.5434,21.5031,21.5192,199524.0
2016-07-22 09:30:00,26.75,26.75,26.55,26.63,42482.0,21.5919,21.5919,21.4304,21.495,42482.0
2016-07-22 10:00:00,26.63,26.74,26.56,26.74,107740.0,21.495,21.5838,21.4385,21.5838,107740.0
2016-07-22 10:30:00,26.74,26.89,26.73,26.88,102496.0,21.5838,21.7049,21.5757,21.6968,102496.0
2016-07-22 11:00:00,26.87,26.88,26.77,26.77,57262.0,21.6887,21.6968,21.608,21.608,57262.0
2016-07-22 11:30:00,26.78,26.86,26.77,26.84,42040.0,21.6161,21.6807,21.608,21.6645,42040.0
2016-07-22 12:00:00,26.85,26.89,26.84,26.86,60876.0,21.6726,21.7049,21.6645,21.6807,60876.0
2016-07-22 12:30:00,26.86,26.89,26.83,26.86,68518.0,21.6807,21.7049,21.6565,21.6807,68518.0
2016-07-22 13:00:00,26.87,26.88,26.8,26.81,39318.0,21.6887,21.6968,21.6322,21.6403,39318.0
2016-07-22 13:30:00,26.82,26.84,26.78,26.81,41426.0,21.6484,21.6645,21.6161,21.6403,41426.0
2016-07-22 14:00:00,26.81,26.83,26.76,26.81,89374.0,21.6403,21.6565,21.6,21.6403,89374.0
2016-07-22 14:30:00,26.81,26.88,26.79,26.85,49420.0,21.6403,21.6968,21.6242,21.6726,49420.0
2016-07-22 15:00:00,26.85,26.85,26.79,26.83,68462.0,21.6726,21.6726,21.6242,21.6565,68462.0
2016-07-22 15:30:00,26.83,26.84,26.75,26.77,339750.0,21.6565,21.6645,21.5919,21.608,339750.0
2016-07-25 09:30:00,26.7,27.0,26.65,26.81,154062.0,21.5515,21.7937,21.5112,21.6403,154062.0
2016-07-25 10:00:00,26.84,26.86,26.72,26.73,140906.0,21.6645,21.6807,21.5677,21.5757,140906.0
2016-07-25 10:30:00,26.72,26.8,26.69,26.77,272848.0,21.5677,21.6322,21.5434,21.608,272848.0
2016-07-25 11:00:00,26.76,26.78,26.7,26.73,159060.0,21.6,21.6161,21.5515,21.5757,159060.0
2016-07-25 11:30:00,26.73,26.81,26.7,26.8,190704.0,21.5757,21.6403,21.5515,21.6322,190704.0
2016-07-25 12:00:00,26.81,26.91,26.81,26.9,132004.0,21.6403,21.721,21.6403,21.713,132004.0
2016-07-25 12:30:00,26.9,27.04,26.9,27.0,115496.0,21.713,21.826,21.713,21.7937,115496.0
2016-07-25 13:00:00,27.0,27.03,26.92,27.02,148368.0,21.7937,21.8179,21.7291,21.8098,148368.0
2016-07-25 13:30:00,27.02,27.08,26.99,27.0,325494.0,21.8098,21.8582,21.7856,21.7937,325494.0
2016-07-25 14:00:00,27.0,27.06,27.0,27.02,111338.0,21.7937,21.8421,21.7937,21.8098,111338.0
2016-07-25 14:30:00,27.02,27.05,27.0,27.05,247752.0,21.8098,21.834,21.7937,21.834,247752.0
2016-07-25 15:00:00,27.05,27.1,27.01,27.05,401010.0,21.834,21.8744,21.8017,21.834,401010.0
2016-07-25 15:30:00,27.05,27.06,26.97,27.04,577698.0,21.834,21.8421,21.7695,21.826,577698.0
2016-07-26 09:30:00,26.97,27.04,26.84,26.95,215060.0,21.7695,21.826,21.6645,21.7533,215060.0
2016-07-26 10:00:00,26.96,27.05,26.79,26.86,249878.0,21.7614,21.834,21.6242,21.6807,249878.0
2016-07-26 10:30:00,26.85,26.86,26.46,26.46,256608.0,21.6726,21.6807,21.3578,21.3578,256608.0
2016-07-26 11:00:00,26.45,26.53,26.35,26.36,198282.0,21.3497,21.4143,21.269,21.2771,198282.0
2016-07-26 11:30:00,26.36,26.43,26.35,26.36,208678.0,21.2771,21.3336,21.269,21.2771,208678.0
2016-07-26 12:00:00,26.36,26.44,26.36,26.41,164208.0,21.2771,21.3417,21.2771,21.3174,164208.0
2016-07-26 12:30:00,26.41,26.42,26.35,26.36,86870.0,21.3174,21.3255,21.269,21.2771,86870.0
2016-07-26 13:00:00,26.36,26.4,26.29,26.3,103696.0,21.2771,21.3094,21.2206,21.2287,103696.0
2016-07-26 13:30:00,26.31,26.4,26.3,26.36,201550.0,21.2367,21.3094,21.2287,21.2771,201550.0
2016-07-26 14:00:00,26.36,26.41,26.35,26.39,132132.0,21.2771,21.3174,21.269,21.3013,132132.0
2016-07-26 14:30:00,26.39,26.43,26.39,26.42,105282.0,21.3013,21.3336,21.3013,21.3255,105282.0
2016-07-26 15:00:00,26.42,26.44,26.38,26.43,267050.0,21.3255,21.3417,21.2932,21.3336,267050.0
2016-07-26 15:30:00,26.43,26.48,26.4,26.42,622136.0,21.3336,21.3739,21.3094,21.3255,622136.0
2016-07-27 09:30:00,26.43,26.5,26.22,26.25,311024.0,21.3336,21.3901,21.1641,21.1883,311024.0
2016-07-27 10:00:00,26.25,26.28,26.11,26.15,166382.0,21.1883,21.2125,21.0753,21.1076,166382.0
2016-07-27 10:30:00,26.15,26.15,25.73,25.74,368006.0,21.1076,21.1076,20.7686,20.7766,368006.0
2016-07-27 11:00:00,25.74,25.81,25.63,25.71,421554.0,20.7766,20.8331,20.6878,20.7524,421554.0
2016-07-27 11:30:00,25.72,25.75,25.51,25.54,298768.0,20.7605,20.7847,20.591,20.6152,298768.0
2016-07-27 12:00:00,25.55,25.65,25.52,25.65,413368.0,20.6233,20.704,20.5991,20.704,413368.0
2016-07-27 12:30:00,25.65,25.75,25.65,25.73,68938.0,20.704,20.7847,20.704,20.7686,68938.0
2016-07-27 13:00:00,25.74,25.83,25.74,25.75,58516.0,20.7766,20.8493,20.7766,20.7847,58516.0
2016-07-27 13:30:00,25.75,25.76,25.62,25.7,179298.0,20.7847,20.7928,20.6798,20.7443,179298.0
2016-07-27 14:00:00,25.7,25.8,25.63,25.74,205602.0,20.7443,20.8251,20.6878,20.7766,205602.0
2016-07-27 14:30:00,25.75,25.86,25.75,25.8,162470.0,20.7847,20.8735,20.7847,20.8251,162470.0
2016-07-27 15:00:00,25.8,26.07,25.8,26.06,541158.0,20.8251,21.043,20.8251,21.0349,541158.0
2016-07-27 15:30:00,26.06,26.16,26.0,26.0,1284682.0,21.0349,21.1156,20.9865,20.9865,1284682.0
2016-07-28 09:30:00,26.04,26.19,25.87,26.13,121696.0,21.0188,21.1399,20.8816,21.0914,121696.0
2016-07-28 10:00:00,26.13,26.13,26.0,26.11,81010.0,21.0914,21.0914,20.9865,21.0753,81010.0
2016-07-28 10:30:00,26.1,26.22,26.08,26.21,101426.0,21.0672,21.1641,21.0511,21.156,101426.0
2016-07-28 11:00:00,26.21,26.5,26.2,26.48,207932.0,21.156,21.3901,21.1479,21.3739,207932.0
2016-07-28 11:30:00,26.47,26.67,26.44,26.67,393296.0,21.3659,21.5273,21.3417,21.5273,393296.0
2016-07-28 12:00:00,26.67,26.82,26.66,26.82,245748.0,21.5273,21.6484,21.5192,21.6484,245748.0
2016-07-28 12:30:00,26.82,27.1,26.82,27.1,233638.0,21.6484,21.8744,21.6484,21.8744,233638.0
2016-07-28 13:00:00,27.1,27.1,27.0,27.07,212342.0,21.8744,21.8744,21.7937,21.8502,212342.0
2016-07-28 13:30:00,27.08,27.12,26.93,27.03,247302.0,21.8582,21.8905,21.7372,21.8179,247302.0
2016-07-28 14:00:00,27.03,27.09,26.98,27.07,181562.0,21.8179,21.8663,21.7775,21.8502,181562.0
2016-07-28 14:30:00,27.07,27.09,27.03,27.04,121230.0,21.8502,21.8663,21.8179,21.826,121230.0
2016-07-28 15:00:00,27.03,27.04,26.95,26.96,309878.0,21.8179,21.826,21.7533,21.7614,309878.0
2016-07-28 15:30:00,26.96,27.03,26.96,27.0,467484.0,21.7614,21.8179,21.7614,21.7937,467484.0
2016-07-29 09:30:00,26.94,27.1,26.76,26.89,343866.0,21.7452,21.8744,21.6,21.7049,343866.0
2016-07-29 10:00:00,26.88,26.88,26.73,26.78,94354.0,21.6968,21.6968,21.5757,21.6161,94354.0
2016-07-29 10:30:00,26.78,26.85,26.67,26.68,162114.0,21.6161,21.6726,21.5273,21.5354,162114.0
2016-07-29 11:00:00,26.7,26.84,26.69,26.77,100262.0,21.5515,21.6645,21.5434,21.608,100262.0
2016-07-29 11:30:00,26.77,26.86,26.74,26.84,86320.0,21.608,21.6807,21.5838,21.6645,86320.0
2016-07-29 12:00:00,26.84,26.88,26.79,26.81,98050.0,21.6645,21.6968,21.6242,21.6403,98050.0
2016-07-29 12:30:00,26.81,26.89,26.78,26.82,86786.0,21.6403,21.7049,21.6161,21.6484,86786.0
2016-07-29 13:00:00,26.83,26.92,26.8,26.87,97864.0,21.6565,21.7291,21.6322,21.6887,97864.0
2016-07-29 13:30:00,26.87,26.92,26.84,26.9,76604.0,21.6887,21.7291,21.6645,21.713,76604.0
2016-07-29 14:00:00,26.89,26.91,26.86,26.91,90700.0,21.7049,21.721,21.6807,21.721,90700.0
2016-07-29 14:30:00,26.92,27.03,26.89,27.03,153984.0,21.7291,21.8179,21.7049,21.8179,153984.0
2016-07-29 15:00:00,27.03,27.11,26.98,27.1,225772.0,21.8179,21.8825,21.7775,21.8744,225772.0
2016-07-29 15:30:00,27.1,27.14,27.04,27.04,514662.0,21.8744,21.9067,21.826,21.826,514662.0
2016-08-01 09:30:00,26.95,27.06,26.64,26.91,132706.0,21.7533,21.8421,21.5031,21.721,132706.0
2016-08-01 10:00:00,26.91,27.11,26.86,27.0,191336.0,21.721,21.8825,21.6807,21.7937,191336.0
2016-08-01 10:30:00,27.0,27.0,26.86,26.9,128832.0,21.7937,21.7937,21.6807,21.713,128832.0
2016-08-01 11:00:00,26.88,27.07,26.8,26.8,147648.0,21.6968,21.8502,21.6322,21.6322,147648.0
2016-08-01 11:30:00,26.81,26.86,26.71,26.71,77782.0,21.6403,21.6807,21.5596,21.5596,77782.0
2016-08-01 12:00:00,26.72,26.75,26.45,26.48,148782.0,21.5677,21.5919,21.3497,21.3739,148782.0
2016-08-01 12:30:00,26.48,26.55,26.47,26.5,82918.0,21.3739,21.4304,21.3659,21.3901,82918.0
2016-08-01 13:00:00,26.5,26.68,26.5,26.65,50598.0,21.3901,21.5354,21.3901,21.5112,50598.0
2016-08-01 13:30:00,26.64,26.67,26.54,26.61,48064.0,21.5031,21.5273,21.4224,21.4789,48064.0
2016-08-01 14:00:00,26.61,26.69,26.53,26.67,89700.0,21.4789,21.5434,21.4143,21.5273,89700.0
2016-08-01 14:30:00,26.67,26.79,26.65,26.78,116654.0,21.5273,21.6242,21.5112,21.6161,116654.0
2016-08-01 15:00:00,26.78,26.8,26.7,26.73,109712.0,21.6161,21.6322,21.5515,21.5757,109712.0
2016-08-01 15:30:00,26.73,26.82,26.72,26.81,268694.0,21.5757,21.6484,21.5677,21.6403,268694.0
2016-08-02 09:30:00,26.76,26.78,26.35,26.36,132376.0,21.6,21.6161,21.269,21.2771,132376.0
2016-08-02 10:00:00,26.36,26.36,26.05,26.05,110368.0,21.2771,21.2771,21.0269,21.0269,110368.0
2016-08-02 10:30:00,26.08,26.08,25.74,25.77,139786.0,21.0511,21.0511,20.7766,20.8009,139786.0
2016-08-02 11:00:00,25.75,25.94,25.74,25.92,77382.0,20.7847,20.9381,20.7766,20.9219,77382.0
2016-08-02 11:30:00,25.91,25.95,25.8,25.83,87936.0,20.9139,20.9461,20.8251,20.8493,87936.0
2016-08-02 12:00:00,25.83,25.94,25.82,25.94,72048.0,20.8493,20.9381,20.8412,20.9381,72048.0
2016-08-02 12:30:00,25.94,25.94,25.77,25.78,79680.0,20.9381,20.9381,20.8009,20.8089,79680.0
2016-08-02 13:00:00,25.79,25.79,25.72,25.79,60440.0,20.817,20.817,20.7605,20.817,60440.0
2016-08-02 13:30:00,25.79,25.8,25.73,25.77,72106.0,20.817,20.8251,20.7686,20.8009,72106.0
2016-08-02 14:00:00,25.76,25.92,25.75,25.88,101618.0,20.7928,20.9219,20.7847,20.8896,101618.0
2016-08-02 14:30:00,25.87,25.98,25.87,25.95,95340.0,20.8816,20.9704,20.8816,20.9461,95340.0
2016-08-02 15:00:00,25.95,26.0,25.84,25.92,184442.0,20.9461,20.9865,20.8574,20.9219,184442.0
2016-08-02 15:30:00,25.91,25.94,25.89,25.92,364298.0,20.9139,20.9381,20.8977,20.9219,364298.0
2016-08-03 09:30:00,25.36,25.37,24.53,25.24,1010940.0,20.4699,20.478,19.8,20.373,1010940.0
2016-08-03 10:00:00,25.25,25.45,25.11,25.39,379620.0,20.3811,20.5426,20.2681,20.4941,379620.0
2016-08-03 10:30:00,25.38,25.39,25.25,25.35,210606.0,20.4861,20.4941,20.3811,20.4618,210606.0
2016-08-03 11:00:00,25.35,25.57,25.33,25.52,165274.0,20.4618,20.6394,20.4457,20.5991,165274.0
2016-08-03 11:30:00,25.52,25.55,25.4,25.47,161178.0,20.5991,20.6233,20.5022,20.5587,161178.0
2016-08-03 12:00:00,25.47,25.5,25.42,25.45,108984.0,20.5587,20.5829,20.5183,20.5426,108984.0
2016-08-03 12:30:00,25.46,25.65,25.45,25.61,82188.0,20.5506,20.704,20.5426,20.6717,82188.0
2016-08-03 13:00:00,25.61,25.83,25.61,25.8,138040.0,20.6717,20.8493,20.6717,20.8251,138040.0
2016-08-03 13:30:00,25.81,25.89,25.77,25.78,171514.0,20.8331,20.8977,20.8009,20.8089,171514.0
2016-08-03 14:00:00,25.77,25.78,25.72,25.73,209638.0,20.8009,20.8089,20.7605,20.7686,209638.0
2016-08-03 14:30:00,25.72,25.78,25.7,25.77,194820.0,20.7605,20.8089,20.7443,20.8009,194820.0
2016-08-03 15:00:00,25.76,25.92,25.75,25.91,159960.0,20.7928,20.9219,20.7847,20.9139,159960.0
2016-08-03 15:30:00,25.91,25.91,25.77,25.82,624206.0,20.9139,20.9139,20.8009,20.8412,624206.0
2016-08-04 09:30:00,25.85,26.2,25.78,25.78,248778.0,20.8654,21.1479,20.8089,20.8089,248778.0
2016-08-04 10:00:00,25.77,25.78,25.57,25.67,149672.0,20.8009,20.8089,20.6394,20.7201,149672.0
2016-08-04 10:30:00,25.67,25.8,25.61,25.75,334874.0,20.7201,20.8251,20.6717,20.7847,334874.0
2016-08-04 11:00:00,25.75,25.8,25.65,25.72,133600.0,20.7847,20.8251,20.704,20.7605,133600.0
2016-08-04 11:30:00,25.72,25.79,25.66,25.75,198746.0,20.7605,20.817,20.7121,20.7847,198746.0
2016-08-04 12:00:00,25.76,25.88,25.75,25.88,88012.0,20.7928,20.8896,20.7847,20.8896,88012.0
2016-08-04 12:30:00,25.86,25.91,25.85,25.87,134760.0,20.8735,20.9139,20.8654,20.8816,134760.0
2016-08-04 13:00:00,25.86,25.91,25.85,25.91,108842.0,20.8735,20.9139,20.8654,20.9139,108842.0
2016-08-04 13:30:00,25.92,25.94,25.86,25.91,100346.0,20.9219,20.9381,20.8735,20.9139,100346.0
2016-08-04 14:00:00,25.91,25.97,25.89,25.89,119932.0,20.9139,20.9623,20.8977,20.8977,119932.0
2016-08-04 14:30:00,25.89,25.9,25.8,25.82,224192.0,20.8977,20.9058,20.8251,20.8412,224192.0
2016-08-04 15:00:00,25.82,25.84,25.75,25.77,168312.0,20.8412,20.8574,20.7847,20.8009,168312.0
2016-08-04 15:30:00,25.77,25.77,25.68,25.68,414560.0,20.8009,20.8009,20.7282,20.7282,414560.0
2016-08-05 09:30:00,25.89,26.36,25.74,26.26,164346.0,20.8977,21.2771,20.7766,21.1964,164346.0
2016-08-05 10:00:00,26.26,26.31,26.06,26.08,226966.0,21.1964,21.2367,21.0349,21.0511,226966.0
2016-08-05 10:30:00,26.08,26.18,25.96,25.98,237346.0,21.0511,21.1318,20.9542,20.9704,237346.0
2016-08-05 11:00:00,25.98,26.36,25.97,26.33,215314.0,20.9704,21.2771,20.9623,21.2529,215314.0
2016-08-05 11:30:00,26.33,26.45,26.33,26.39,127814.0,21.2529,21.3497,21.2529,21.3013,127814.0
2016-08-05 12:00:00,26.4,26.41,26.32,26.37,84814.0,21.3094,21.3174,21.2448,21.2852,84814.0
2016-08-05 12:30:00,26.38,26.4,26.31,26.31,84756.0,21.2932,21.3094,21.2367,21.2367,84756.0
2016-08-05 13:00:00,26.32,26.35,26.29,26.31,54252.0,21.2448,21.269,21.2206,21.2367,54252.0
2016-08-05 13:30:00,26.32,26.41,26.32,26.41,69644.0,21.2448,21.3174,21.2448,21.3174,69644.0
2016-08-05 14:00:00,26.41,26.47,26.4,26.42,103850.0,21.3174,21.3659,21.3094,21.3255,103850.0
2016-08-05 14:30:00,26.42,26.46,26.28,26.28,102322.0,21.3255,21.3578,21.2125,21.2125,102322.0
2016-08-05 15:00:00,26.29,26.41,26.28,26.39,207616.0,21.2206,21.3174,21.2125,21.3013,207616.0
2016-08-05 15:30:00,26.39,26.41,26.36,26.36,544148.0,21.3013,21.3174,21.2771,21.2771,544148.0
2016-08-08 09:30:00,26.51,27.21,26.51,27.01,480658.0,21.3982,21.9632,21.3982,21.8017,480658.0
2016-08-08 10:00:00,26.99,27.13,26.79,26.8,305100.0,21.7856,21.8986,21.6242,21.6322,305100.0
2016-08-08 10:30:00,26.8,26.91,26.72,26.84,324452.0,21.6322,21.721,21.5677,21.6645,324452.0
2016-08-08 11:00:00,26.82,26.86,26.75,26.78,78886.0,21.6484,21.6807,21.5919,21.6161,78886.0
2016-08-08 11:30:00,26.78,26.88,26.74,26.79,129182.0,21.6161,21.6968,21.5838,21.6242,129182.0
2016-08-08 12:00:00,26.79,26.92,26.79,26.89,91032.0,21.6242,21.7291,21.6242,21.7049,91032.0
2016-08-08 12:30:00,26.88,26.91,26.74,26.81,99886.0,21.6968,21.721,21.5838,21.6403,99886.0
2016-08-08 13:00:00,26.81,26.9,26.74,26.88,164782.0,21.6403,21.713,21.5838,21.6968,164782.0
2016-08-08 13:30:00,26.88,26.92,26.84,26.88,102746.0,21.6968,21.7291,21.6645,21.6968,102746.0
2016-08-08 14:00:00,26.86,26.88,26.72,26.76,133240.0,21.6807,21.6968,21.5677,21.6,133240.0
2016-08-08 14:30:00,26.77,26.8,26.68,26.68,148388.0,21.608,21.6322,21.5354,21.5354,148388.0
2016-08-08 15:00:00,26.68,26.73,26.65,26.68,185848.0,21.5354,21.5757,21.5112,21.5354,185848.0
2016-08-08 15:30:00,26.68,26.75,26.68,26.7,471222.0,21.5354,21.5919,21.5354,21.5515,471222.0
2016-08-09 09:30:00,26.5,26.56,26.25,26.28,121578.0,21.3901,21.4385,21.1883,21.2125,121578.0
2016-08-09 10:00:00,26.28,26.28,26.08,26.21,222530.0,21.2125,21.2125,21.0511,21.156,222530.0
2016-08-09 10:30:00,26.22,26.35,26.22,26.25,92032.0,21.1641,21.269,21.1641,21.1883,92032.0
2016-08-09 11:00:00,26.25,26.35,26.25,26.29,60360.0,21.1883,21.269,21.1883,21.2206,60360.0
2016-08-09 11:30:00,26.28,26.33,26.26,26.33,159566.0,21.2125,21.2529,21.1964,21.2529,159566.0
2016-08-09 12:00:00,26.33,26.34,26.27,26.27,104150.0,21.2529,21.2609,21.2044,21.2044,104150.0
2016-08-09 12:30:00,26.27,26.37,26.25,26.3,187450.0,21.2044,21.2852,21.1883,21.2287,187450.0
2016-08-09 13:00:00,26.3,26.35,26.27,26.27,105802.0,21.2287,21.269,21.2044,21.2044,105802.0
2016-08-09 13:30:00,26.26,26.31,26.23,26.29,104206.0,21.1964,21.2367,21.1722,21.2206,104206.0
2016-08-09 14:00:00,26.28,26.32,26.22,26.22,117790.0,21.2125,21.2448,21.1641,21.1641,117790.0
2016-08-09 14:30:00,26.21,26.23,26.18,26.21,168150.0,21.156,21.1722,21.1318,21.156,168150.0
2016-08-09 15:00:00,26.22,26.22,26.09,26.13,197216.0,21.1641,21.1641,21.0591,21.0914,197216.0
2016-08-09 15:30:00,26.12,26.21,26.11,26.15,462496.0,21.0834,21.156,21.0753,21.1076,462496.0
2016-08-10 09:30:00,26.18,26.31,25.89,25.89,118266.0,21.1318,21.2367,20.8977,20.8977,118266.0
2016-08-10 10:00:00,25.89,25.94,25.81,25.85,183758.0,20.8977,20.9381,20.8331,20.8654,183758.0
2016-08-10 10:30:00,25.86,25.91,25.78,25.91,140506.0,20.8735,20.9139,20.8089,20.9139,140506.0
2016-08-10 11:00:00,25.92,26.0,25.84,25.89,192370.0,20.9219,20.9865,20.8574,20.8977,192370.0
2016-08-10 11:30:00,25.88,25.88,25.72,25.78,221792.0,20.8896,20.8896,20.7605,20.8089,221792.0
2016-08-10 12:00:00,25.78,25.83,25.74,25.78,147132.0,20.8089,20.8493,20.7766,20.8089,147132.0
2016-08-10 12:30:00,25.78,25.81,25.67,25.69,110796.0,20.8089,20.8331,20.7201,20.7363,110796.0
2016-08-10 13:00:00,25.69,25.73,25.68,25.72,87242.0,20.7363,20.7686,20.7282,20.7605,87242.0
2016-08-10 13:30:00,25.73,25.73,25.57,25.57,115386.0,20.7686,20.7686,20.6394,20.6394,115386.0
2016-08-10 14:00:00,25.58,25.59,25.48,25.48,223692.0,20.6475,20.6556,20.5668,20.5668,223692.0
2016-08-10 14:30:00,25.47,25.49,25.43,25.48,136588.0,20.5587,20.5748,20.5264,20.5668,136588.0
2016-08-10 15:00:00,25.48,25.49,25.43,25.43,230672.0,20.5668,20.5748,20.5264,20.5264,230672.0
2016-08-10 15:30:00,25.43,25.45,25.34,25.36,744308.0,20.5264,20.5426,20.4538,20.4699,744308.0
2016-08-11 09:30:00,25.77,26.41,25.54,25.57,548566.0,20.8009,21.3174,20.6152,20.6394,548566.0
2016-08-11 10:00:00,25.56,25.8,25.53,25.61,349684.0,20.6313,20.8251,20.6071,20.6717,349684.0
2016-08-11 10:30:00,25.6,25.82,25.5,25.74,272856.0,20.6636,20.8412,20.5829,20.7766,272856.0
2016-08-11 11:00:00,25.74,25.82,25.72,25.77,182774.0,20.7766,20.8412,20.7605,20.8009,182774.0
2016-08-11 11:30:00,25.78,25.86,25.72,25.86,205468.0,20.8089,20.8735,20.7605,20.8735,205468.0
2016-08-11 12:00:00,25.86,25.89,25.81,25.84,128954.0,20.8735,20.8977,20.8331,20.8574,128954.0
2016-08-11 12:30:00,25.84,25.95,25.8,25.93,181166.0,20.8574,20.9461,20.8251,20.93,181166.0
2016-08-11 13:00:00,25.92,25.97,25.9,25.95,114494.0,20.9219,20.9623,20.9058,20.9461,114494.0
2016-08-11 13:30:00,25.95,26.0,25.84,26.0,190460.0,20.9461,20.9865,20.8574,20.9865,190460.0
2016-08-11 14:00:00,25.98,26.05,25.96,26.04,310268.0,20.9704,21.0269,20.9542,21.0188,310268.0
2016-08-11 14:30:00,26.03,26.3,26.03,26.25,329612.0,21.0107,21.2287,21.0107,21.1883,329612.0
2016-08-11 15:00:00,26.25,26.34,26.21,26.33,313034.0,21.1883,21.2609,21.156,21.2529,313034.0
2016-08-11 15:30:00,26.33,26.36,26.27,26.31,758820.0,21.2529,21.2771,21.2044,21.2367,758820.0
2016-08-12 09:30:00,25.9,26.48,25.9,26.47,752424.0,20.9058,21.3739,20.9058,21.3659,752424.0
2016-08-12 10:00:00,26.47,26.51,26.26,26.33,376338.0,21.3659,21.3982,21.1964,21.2529,376338.0
2016-08-12 10:30:00,26.33,26.56,26.33,26.53,268616.0,21.2529,21.4385,21.2529,21.4143,268616.0
2016-08-12 11:00:00,26.53,26.55,26.46,26.47,169010.0,21.4143,21.4304,21.3578,21.3659,169010.0
2016-08-12 11:30:00,26.48,26.63,26.42,26.63,201758.0,21.3739,21.495,21.3255,21.495,201758.0
2016-08-12 12:00:00,26.61,26.68,26.58,26.67,182102.0,21.4789,21.5354,21.4547,21.5273,182102.0
2016-08-12 12:30:00,26.66,26.74,26.65,26.68,232684.0,21.5192,21.5838,21.5112,21.5354,232684.0
2016-08-12 13:00:00,26.68,26.7,26.66,26.68,158386.0,21.5354,21.5515,21.5192,21.5354,158386.0
2016-08-12 13:30:00,26.68,26.73,26.66,26.67,153042.0,21.5354,21.5757,21.5192,21.5273,153042.0
2016-08-12 14:00:00,26.67,26.88,26.66,26.8,237048.0,21.5273,21.6968,21.5192,21.6322,237048.0
2016-08-12 14:30:00,26.8,26.81,26.71,26.78,216608.0,21.6322,21.6403,21.5596,21.6161,216608.0
2016-08-12 15:00:00,26.78,26.86,26.75,26.83,224678.0,21.6161,21.6807,21.5919,21.6565,224678.0
2016-08-12 15:30:00,26.84,27.02,26.82,27.0,1219336.0,21.6645,21.8098,21.6484,21.7937,1219336.0
2016-08-15 09:30:00,27.11,27.65,27.11,27.45,466732.0,21.8825,22.3183,21.8825,22.1569,466732.0
2016-08-15 10:00:00,27.45,27.58,27.44,27.49,395400.0,22.1569,22.2618,22.1488,22.1892,395400.0
2016-08-15 10:30:00,27.49,27.5,27.34,27.34,232568.0,22.1892,22.1973,22.0681,22.0681,232568.0
2016-08-15 11:00:00,27.35,27.39,27.31,27.35,207008.0,22.0762,22.1085,22.0439,22.0762,207008.0
2016-08-15 11:30:00,27.35,27.36,27.25,27.27,258502.0,22.0762,22.0843,21.9955,22.0116,258502.0
2016-08-15 12:00:00,27.26,27.3,27.18,27.3,284464.0,22.0035,22.0358,21.939,22.0358,284464.0
2016-08-15 12:30:00,27.3,27.34,27.26,27.3,137562.0,22.0358,22.0681,22.0035,22.0358,137562.0
2016-08-15 13:00:00,27.31,27.33,27.24,27.26,189198.0,22.0439,22.06,21.9874,22.0035,189198.0
2016-08-15 13:30:00,27.26,27.28,27.23,27.24,122266.0,22.0035,22.0197,21.9793,21.9874,122266.0
2016-08-15 14:00:00,27.25,27.25,27.18,27.2,134100.0,21.9955,21.9955,21.939,21.9551,134100.0
2016-08-15 14:30:00,27.2,27.21,27.14,27.15,199194.0,21.9551,21.9632,21.9067,21.9147,199194.0
2016-08-15 15:00:00,27.15,27.19,27.11,27.16,181336.0,21.9147,21.947,21.8825,21.9228,181336.0
2016-08-15 15:30:00,27.16,27.18,27.05,27.06,824372.0,21.9228,21.939,21.834,21.8421,824372.0
2016-08-16 09:30:00,27.0,27.05,26.3,26.8,513294.0,21.7937,21.834,21.2287,21.6322,513294.0
2016-08-16 10:00:00,26.79,26.82,26.51,26.54,245040.0,21.6242,21.6484,21.3982,21.4224,245040.0
2016-08-16 10:30:00,26.54,26.72,26.52,26.63,183050.0,21.4224,21.5677,21.4062,21.495,183050.0
2016-08-16 11:00:00,26.64,26.64,26.5,26.6,118516.0,21.5031,21.5031,21.3901,21.4708,118516.0
2016-08-16 11:30:00,26.61,26.71,26.56,26.7,85296.0,21.4789,21.5596,21.4385,21.5515,85296.0
2016-08-16 12:00:00,26.71,26.71,26.56,26.58,83234.0,21.5596,21.5596,21.4385,21.4547,83234.0
2016-08-16 12:30:00,26.58,26.61,26.54,26.58,152160.0,21.4547,21.4789,21.4224,21.4547,152160.0
2016-08-16 13:00:00,26.59,26.61,26.54,26.58,57014.0,21.4627,21.4789,21.4224,21.4547,57014.0
2016-08-16 13:30:00,26.58,26.61,26.55,26.58,63102.0,21.4547,21.4789,21.4304,21.4547,63102.0
2016-08-16 14:00:00,26.59,26.68,26.57,26.67,270580.0,21.4627,21.5354,21.4466,21.5273,270580.0
2016-08-16 14:30:00,26.67,26.68,26.6,26.61,174514.0,21.5273,21.5354,21.4708,21.4789,174514.0
2016-08-16 15:00:00,26.61,26.65,26.54,26.54,112344.0,21.4789,21.5112,21.4224,21.4224,112344.0
2016-08-16 15:30:00,26.55,26.64,26.49,26.5,498246.0,21.4304,21.5031,21.382,21.3901,498246.0
2016-08-17 09:30:00,26.33,26.49,25.9,25.91,394818.0,21.2529,21.382,20.9058,20.9139,394818.0
2016-08-17 10:00:00,25.91,26.02,25.8,25.86,255680.0,20.9139,21.0026,20.8251,20.8735,255680.0
2016-08-17 10:30:00,25.88,25.97,25.71,25.71,293902.0,20.8896,20.9623,20.7524,20.7524,293902.0
2016-08-17 11:00:00,25.72,25.82,25.67,25.71,162654.0,20.7605,20.8412,20.7201,20.7524,162654.0
2016-08-17 11:30:00,25.71,25.73,25.6,25.63,191516.0,20.7524,20.7686,20.6636,20.6878,191516.0
2016-08-17 12:00:00,25.63,25.91,25.63,25.88,252306.0,20.6878,20.9139,20.6878,20.8896,252306.0
2016-08-17 12:30:00,25.88,25.94,25.8,25.8,176560.0,20.8896,20.9381,20.8251,20.8251,176560.0
2016-08-17 13:00:00,25.8,25.9,25.8,25.83,121600.0,20.8251,20.9058,20.8251,20.8493,121600.0
2016-08-17 13:30:00,25.85,25.86,25.64,25.65,192312.0,20.8654,20.8735,20.6959,20.704,192312.0
2016-08-17 14:00:00,25.66,25.96,25.61,25.95,386320.0,20.7121,20.9542,20.6717,20.9461,386320.0
2016-08-17 14:30:00,25.95,25.97,25.88,25.92,169734.0,20.9461,20.9623,20.8896,20.9219,169734.0
2016-08-17 15:00:00,25.93,25.93,25.79,25.86,233936.0,20.93,20.93,20.817,20.8735,233936.0
2016-08-17 15:30:00,25.86,25.89,25.84,25.86,368258.0,20.8735,20.8977,20.8574,20.8735,368258.0
2016-08-18 09:30:00,25.8,25.83,25.3,25.52,444190.0,20.8251,20.8493,20.4215,20.5991,444190.0
2016-08-18 10:00:00,25.53,25.75,25.52,25.7,499548.0,20.6071,20.7847,20.5991,20.7443,499548.0
2016-08-18 10:30:00,25.7,26.13,25.7,26.06,565916.0,20.7443,21.0914,20.7443,21.0349,565916.0
2016-08-18 11:00:00,26.07,26.08,25.82,25.9,226142.0,21.043,21.0511,20.8412,20.9058,226142.0
2016-08-18 11:30:00,25.9,26.11,25.89,26.11,153458.0,20.9058,21.0753,20.8977,21.0753,153458.0
2016-08-18 12:00:00,26.11,26.12,25.95,26.04,169396.0,21.0753,21.0834,20.9461,21.0188,169396.0
2016-08-18 12:30:00,26.03,26.16,26.0,26.16,178428.0,21.0107,21.1156,20.9865,21.1156,178428.0
2016-08-18 13:00:00,26.16,26.25,26.14,26.15,203512.0,21.1156,21.1883,21.0995,21.1076,203512.0
2016-08-18 13:30:00,26.15,26.25,26.12,26.16,187252.0,21.1076,21.1883,21.0834,21.1156,187252.0
2016-08-18 14:00:00,26.17,26.17,26.09,26.1,181512.0,21.1237,21.1237,21.0591,21.0672,181512.0
2016-08-18 14:30:00,26.1,26.15,26.09,26.09,235934.0,21.0672,21.1076,21.0591,21.0591,235934.0
2016-08-18 15:00:00,26.09,26.15,26.08,26.15,308158.0,21.0591,21.1076,21.0511,21.1076,308158.0
2016-08-18 15:30:00,26.14,26.14,26.06,26.11,572806.0,21.0995,21.0995,21.0349,21.0753,572806.0
2016-08-19 09:30:00,26.04,26.59,25.76,26.58,497296.0,21.0188,21.4627,20.7928,21.4547,497296.0
2016-08-19 10:00:00,26.59,26.68,26.17,26.18,438500.0,21.4627,21.5354,21.1237,21.1318,438500.0
2016-08-19 10:30:00,26.18,26.34,26.06,26.08,280214.0,21.1318,21.2609,21.0349,21.0511,280214.0
2016-08-19 11:00:00,26.08,26.25,26.07,26.17,167680.0,21.0511,21.1883,21.043,21.1237,167680.0
2016-08-19 11:30:00,26.17,26.22,26.09,26.11,205212.0,21.1237,21.1641,21.0591,21.0753,205212.0
2016-08-19 12:00:00,26.11,26.18,26.09,26.18,195512.0,21.0753,21.1318,21.0591,21.1318,195512.0
2016-08-19 12:30:00,26.18,26.24,25.96,25.99,163588.0,21.1318,21.1802,20.9542,20.9784,163588.0
2016-08-19 13:00:00,25.99,26.12,25.95,26.1,138666.0,20.9784,21.0834,20.9461,21.0672,138666.0
2016-08-19 13:30:00,26.1,26.25,26.09,26.16,126600.0,21.0672,21.1883,21.0591,21.1156,126600.0
2016-08-19 14:00:00,26.16,26.2,26.1,26.11,175060.0,21.1156,21.1479,21.0672,21.0753,175060.0
2016-08-19 14:30:00,26.11,26.13,26.03,26.13,243078.0,21.0753,21.0914,21.0107,21.0914,243078.0
2016-08-19 15:00:00,26.13,26.42,26.11,26.32,632618.0,21.0914,21.3255,21.0753,21.2448,632618.0
2016-08-19 15:30:00,26.32,26.33,26.25,26.29,732098.0,21.2448,21.2529,21.1883,21.2206,732098.0
2016-08-22 09:30:00,26.09,26.19,25.65,26.11,402616.0,21.0591,21.1399,20.704,21.0753,402616.0
2016-08-22 10:00:00,26.11,26.32,25.94,26.26,399182.0,21.0753,21.2448,20.9381,21.1964,399182.0
2016-08-22 10:30:00,26.27,26.29,26.06,26.13,212490.0,21.2044,21.2206,21.0349,21.0914,212490.0
2016-08-22 11:00:00,26.14,26.2,26.01,26.08,159290.0,21.0995,21.1479,20.9946,21.0511,159290.0
2016-08-22 11:30:00,26.07,26.18,25.98,26.15,274236.0,21.043,21.1318,20.9704,21.1076,274236.0
2016-08-22 12:00:00,26.14,26.19,26.0,26.18,367496.0,21.0995,21.1399,20.9865,21.1318,367496.0
2016-08-22 12:30:00,26.18,26.28,26.14,26.27,215612.0,21.1318,21.2125,21.0995,21.2044,215612.0
2016-08-22 13:00:00,26.26,26.47,26.24,26.42,336978.0,21.1964,21.3659,21.1802,21.3255,336978.0
2016-08-22 13:30:00,26.41,26.45,26.37,26.39,252840.0,21.3174,21.3497,21.2852,21.3013,252840.0
2016-08-22 14:00:00,26.39,26.61,26.37,26.54,575952.0,21.3013,21.4789,21.2852,21.4224,575952.0
2016-08-22 14:30:00,26.53,26.54,26.42,26.43,524358.0,21.4143,21.4224,21.3255,21.3336,524358.0
2016-08-22 15:00:00,26.43,26.45,26.32,26.41,332546.0,21.3336,21.3497,21.2448,21.3174,332546.0
2016-08-22 15:30:00,26.41,26.49,26.39,26.4,695808.0,21.3174,21.382,21.3013,21.3094,695808.0
2016-08-23 09:30:00,26.63,27.72,26.59,27.6,868072.0,21.495,22.3748,21.4627,22.278,868072.0
2016-08-23 10:00:00,27.62,27.72,26.99,27.09,563178.0,22.2941,22.3748,21.7856,21.8663,563178.0
2016-08-23 10:30:00,27.08,27.22,27.01,27.18,435536.0,21.8582,21.9713,21.8017,21.939,435536.0
2016-08-23 11:00:00,27.16,27.17,27.05,27.09,179318.0,21.9228,21.9309,21.834,21.8663,179318.0
2016-08-23 11:30:00,27.1,27.2,27.07,27.12,269124.0,21.8744,21.9551,21.8502,21.8905,269124.0
2016-08-23 12:00:00,27.12,27.14,26.98,27.07,295882.0,21.8905,21.9067,21.7775,21.8502,295882.0
2016-08-23 12:30:00,27.06,27.09,26.96,27.04,322616.0,21.8421,21.8663,21.7614,21.826,322616.0
2016-08-23 13:00:00,27.03,27.13,27.0,27.01,318342.0,21.8179,21.8986,21.7937,21.8017,318342.0
2016-08-23 13:30:00,27.02,27.13,27.0,27.05,263478.0,21.8098,21.8986,21.7937,21.834,263478.0
2016-08-23 14:00:00,27.05,27.05,26.92,26.94,240514.0,21.834,21.834,21.7291,21.7452,240514.0
2016-08-23 14:30:00,26.94,27.03,26.93,27.03,187176.0,21.7452,21.8179,21.7372,21.8179,187176.0
2016-08-23 15:00:00,27.03,27.15,27.01,27.13,432772.0,21.8179,21.9147,21.8017,21.8986,432772.0
2016-08-23 15:30:00,27.13,27.17,27.0,27.12,1196776.0,21.8986,21.9309,21.7937,21.8905,1196776.0
2016-08-24 09:30:00,27.19,27.46,26.91,27.11,582304.0,21.947,22.165,21.721,21.8825,582304.0
2016-08-24 10:00:00,27.11,27.27,27.04,27.12,444432.0,21.8825,22.0116,21.826,21.8905,444432.0
2016-08-24 10:30:00,27.12,27.13,26.82,27.04,456750.0,21.8905,21.8986,21.6484,21.826,456750.0
2016-08-24 11:00:00,27.03,27.13,26.97,27.05,433860.0,21.8179,21.8986,21.7695,21.834,433860.0
2016-08-24 11:30:00,27.05,27.12,27.0,27.05,281834.0,21.834,21.8905,21.7937,21.834,281834.0
2016-08-24 12:00:00,27.06,27.12,27.0,27.06,338380.0,21.8421,21.8905,21.7937,21.8421,338380.0
2016-08-24 12:30:00,27.06,27.07,27.0,27.02,248630.0,21.8421,21.8502,21.7937,21.8098,248630.0
2016-08-24 13:00:00,27.02,27.07,26.95,26.98,225688.0,21.8098,21.8502,21.7533,21.7775,225688.0
2016-08-24 13:30:00,26.99,27.13,26.98,27.1,358584.0,21.7856,21.8986,21.7775,21.8744,358584.0
2016-08-24 14:00:00,27.1,27.11,26.93,27.07,345534.0,21.8744,21.8825,21.7372,21.8502,345534.0
2016-08-24 14:30:00,27.06,27.22,27.06,27.09,560440.0,21.8421,21.9713,21.8421,21.8663,560440.0
2016-08-24 15:00:00,27.09,27.13,26.93,27.07,613940.0,21.8663,21.8986,21.7372,21.8502,613940.0
2016-08-24 15:30:00,27.08,27.12,26.98,27.09,1083030.0,21.8582,21.8905,21.7775,21.8663,1083030.0
2016-08-25 09:30:00,27.1,28.15,26.78,28.11,3909272.0,21.8744,22.7219,21.6161,22.6896,3909272.0
2016-08-25 10:00:00,28.11,28.7,28.09,28.2,2879030.0,22.6896,23.1659,22.6735,22.7623,2879030.0
2016-08-25 10:30:00,28.22,28.25,27.33,27.7,1816900.0,22.7784,22.8026,22.06,22.3587,1816900.0
2016-08-25 11:00:00,27.7,27.9,27.55,27.88,784304.0,22.3587,22.5201,22.2376,22.504,784304.0
2016-08-25 11:30:00,27.88,28.04,27.59,27.67,876874.0,22.504,22.6331,22.2699,22.3345,876874.0
2016-08-25 12:00:00,27.66,27.75,27.62,27.7,786340.0,22.3264,22.3991,22.2941,22.3587,786340.0
2016-08-25 12:30:00,27.7,27.73,27.49,27.73,512566.0,22.3587,22.3829,22.1892,22.3829,512566.0
2016-08-25 13:00:00,27.73,27.89,27.66,27.74,423782.0,22.3829,22.5121,22.3264,22.391,423782.0
2016-08-25 13:30:00,27.74,27.75,27.54,27.71,403776.0,22.391,22.3991,22.2295,22.3668,403776.0
2016-08-25 14:00:00,27.71,27.81,27.68,27.68,435422.0,22.3668,22.4475,22.3426,22.3426,435422.0
2016-08-25 14:30:00,27.68,27.72,27.6,27.65,454690.0,22.3426,22.3748,22.278,22.3183,454690.0
2016-08-25 15:00:00,27.65,27.66,27.59,27.59,640986.0,22.3183,22.3264,22.2699,22.2699,640986.0
2016-08-25 15:30:00,27.59,27.66,27.53,27.58,1415844.0,22.2699,22.3264,22.2215,22.2618,1415844.0
2016-08-26 09:30:00,27.27,27.45,27.12,27.19,501396.0,22.0116,22.1569,21.8905,21.947,501396.0
2016-08-26 10:00:00,27.2,27.38,27.15,27.23,522334.0,21.9551,22.1004,21.9147,21.9793,522334.0
2016-08-26 10:30:00,27.23,27.3,27.0,27.0,423120.0,21.9793,22.0358,21.7937,21.7937,423120.0
2016-08-26 11:00:00,27.0,27.08,26.9,26.93,535098.0,21.7937,21.8582,21.713,21.7372,535098.0
2016-08-26 11:30:00,26.94,26.97,26.57,26.57,478056.0,21.7452,21.7695,21.4466,21.4466,478056.0
2016-08-26 12:00:00,26.57,26.57,26.39,26.42,368890.0,21.4466,21.4466,21.3013,21.3255,368890.0
2016-08-26 12:30:00,26.43,26.5,26.39,26.45,276268.0,21.3336,21.3901,21.3013,21.3497,276268.0
2016-08-26 13:00:00,26.45,26.54,26.43,26.45,331964.0,21.3497,21.4224,21.3336,21.3497,331964.0
2016-08-26 13:30:00,26.45,26.59,26.37,26.37,538866.0,21.3497,21.4627,21.2852,21.2852,538866.0
2016-08-26 14:00:00,26.36,26.46,26.35,26.41,336876.0,21.2771,21.3578,21.269,21.3174,336876.0
2016-08-26 14:30:00,26.41,26.41,26.29,26.37,367792.0,21.3174,21.3174,21.2206,21.2852,367792.0
2016-08-26 15:00:00,26.37,26.42,26.32,26.41,465638.0,21.2852,21.3255,21.2448,21.3174,465638.0
2016-08-26 15:30:00,26.41,26.5,26.37,26.38,863942.0,21.3174,21.3901,21.2852,21.2932,863942.0
2016-08-29 09:30:00,26.36,26.69,26.25,26.5,320406.0,21.2771,21.5434,21.1883,21.3901,320406.0
2016-08-29 10:00:00,26.49,26.66,26.46,26.5,456614.0,21.382,21.5192,21.3578,21.3901,456614.0
2016-08-29 10:30:00,26.5,26.66,26.41,26.56,517412.0,21.3901,21.5192,21.3174,21.4385,517412.0
2016-08-29 11:00:00,26.56,26.7,26.51,26.67,287076.0,21.4385,21.5515,21.3982,21.5273,287076.0
2016-08-29 11:30:00,26.68,26.73,26.55,26.56,189684.0,21.5354,21.5757,21.4304,21.4385,189684.0
2016-08-29 12:00:00,26.57,26.66,26.51,26.61,189816.0,21.4466,21.5192,21.3982,21.4789,189816.0
2016-08-29 12:30:00,26.6,26.68,26.58,26.68,165508.0,21.4708,21.5354,21.4547,21.5354,165508.0
2016-08-29 13:00:00,26.68,26.7,26.64,26.68,183706.0,21.5354,21.5515,21.5031,21.5354,183706.0
2016-08-29 13:30:00,26.68,26.7,26.66,26.67,135042.0,21.5354,21.5515,21.5192,21.5273,135042.0
2016-08-29 14:00:00,26.67,26.7,26.63,26.67,151510.0,21.5273,21.5515,21.495,21.5273,151510.0
2016-08-29 14:30:00,26.67,26.7,26.63,26.7,164174.0,21.5273,21.5515,21.495,21.5515,164174.0
2016-08-29 15:00:00,26.7,26.7,26.61,26.63,205070.0,21.5515,21.5515,21.4789,21.495,205070.0
2016-08-29 15:30:00,26.63,26.66,26.62,26.63,561976.0,21.495,21.5192,21.4869,21.495,561976.0
2016-08-30 09:30:00,26.58,26.74,26.45,26.69,151224.0,21.4547,21.5838,21.3497,21.5434,151224.0
2016-08-30 10:00:00,26.68,26.68,26.61,26.63,108634.0,21.5354,21.5354,21.4789,21.495,108634.0
2016-08-30 10:30:00,26.65,26.66,26.58,26.63,228272.0,21.5112,21.5192,21.4547,21.495,228272.0
2016-08-30 11:00:00,26.64,26.66,26.6,26.64,171268.0,21.5031,21.5192,21.4708,21.5031,171268.0
2016-08-30 11:30:00,26.65,26.65,26.62,26.63,100100.0,21.5112,21.5112,21.4869,21.495,100100.0
2016-08-30 12:00:00,26.63,26.69,26.62,26.64,83644.0,21.495,21.5434,21.4869,21.5031,83644.0
2016-08-30 12:30:00,26.63,26.65,26.57,26.61,327162.0,21.495,21.5112,21.4466,21.4789,327162.0
2016-08-30 13:00:00,26.62,26.65,26.59,26.65,119912.0,21.4869,21.5112,21.4627,21.5112,119912.0
2016-08-30 13:30:00,26.64,26.67,26.62,26.66,104858.0,21.5031,21.5273,21.4869,21.5192,104858.0
2016-08-30 14:00:00,26.67,26.67,26.61,26.65,130772.0,21.5273,21.5273,21.4789,21.5112,130772.0
2016-08-30 14:30:00,26.65,26.7,26.63,26.68,146950.0,21.5112,21.5515,21.495,21.5354,146950.0
2016-08-30 15:00:00,26.67,26.68,26.61,26.63,182880.0,21.5273,21.5354,21.4789,21.495,182880.0
2016-08-30 15:30:00,26.63,26.68,26.61,26.66,507854.0,21.495,21.5354,21.4789,21.5192,507854.0
2016-08-31 09:30:00,26.68,26.83,26.52,26.69,124216.0,21.5354,21.6565,21.4062,21.5434,124216.0
2016-08-31 10:00:00,26.68,26.74,26.6,26.63,196366.0,21.5354,21.5838,21.4708,21.495,196366.0
2016-08-31 10:30:00,26.63,26.68,26.36,26.36,511126.0,21.495,21.5354,21.2771,21.2771,511126.0
2016-08-31 11:00:00,26.36,26.44,26.35,26.44,132528.0,21.2771,21.3417,21.269,21.3417,132528.0
2016-08-31 11:30:00,26.44,26.46,26.36,26.4,116556.0,21.3417,21.3578,21.2771,21.3094,116556.0
2016-08-31 12:00:00,26.4,26.43,26.36,26.4,107048.0,21.3094,21.3336,21.2771,21.3094,107048.0
2016-08-31 12:30:00,26.4,26.46,26.35,26.39,106722.0,21.3094,21.3578,21.269,21.3013,106722.0
2016-08-31 13:00:00,26.38,26.39,26.34,26.39,98748.0,21.2932,21.3013,21.2609,21.3013,98748.0
2016-08-31 13:30:00,26.39,26.39,26.34,26.35,125498.0,21.3013,21.3013,21.2609,21.269,125498.0
2016-08-31 14:00:00,26.35,26.42,26.35,26.4,161110.0,21.269,21.3255,21.269,21.3094,161110.0
2016-08-31 14:30:00,26.39,26.39,26.31,26.32,129332.0,21.3013,21.3013,21.2367,21.2448,129332.0
2016-08-31 15:00:00,26.32,26.42,26.32,26.34,168722.0,21.2448,21.3255,21.2448,21.2609,168722.0
2016-08-31 15:30:00,26.33,26.39,26.28,26.32,1000262.0,21.2529,21.3013,21.2125,21.2448,1000262.0
2016-09-01 09:30:00,26.3,26.3,25.8,25.96,517310.0,21.2287,21.2287,20.8251,20.9542,517310.0
2016-09-01 10:00:00,25.96,26.11,25.84,25.86,349446.0,20.9542,21.0753,20.8574,20.8735,349446.0
2016-09-01 10:30:00,25.84,25.95,25.72,25.92,439428.0,20.8574,20.9461,20.7605,20.9219,439428.0
2016-09-01 11:00:00,25.91,25.99,25.81,25.95,270816.0,20.9139,20.9784,20.8331,20.9461,270816.0
2016-09-01 11:30:00,25.95,25.95,25.83,25.86,150772.0,20.9461,20.9461,20.8493,20.8735,150772.0
2016-09-01 12:00:00,25.86,26.05,25.86,26.03,100016.0,20.8735,21.0269,20.8735,21.0107,100016.0
2016-09-01 12:30:00,26.04,26.1,25.94,25.94,60400.0,21.0188,21.0672,20.9381,20.9381,60400.0
2016-09-01 13:00:00,25.95,25.96,25.82,25.82,116894.0,20.9461,20.9542,20.8412,20.8412,116894.0
2016-09-01 13:30:00,25.83,25.83,25.74,25.8,109756.0,20.8493,20.8493,20.7766,20.8251,109756.0
2016-09-01 14:00:00,25.8,25.96,25.78,25.96,116748.0,20.8251,20.9542,20.8089,20.9542,116748.0
2016-09-01 14:30:00,25.96,25.99,25.91,25.93,184862.0,20.9542,20.9784,20.9139,20.93,184862.0
2016-09-01 15:00:00,25.93,25.98,25.9,25.97,172524.0,20.93,20.9704,20.9058,20.9623,172524.0
2016-09-01 15:30:00,25.96,26.06,25.96,26.04,557898.0,20.9542,21.0349,20.9542,21.0188,557898.0
2016-09-02 09:30:00,26.22,26.29,25.81,26.26,242570.0,21.1641,21.2206,20.8331,21.1964,242570.0
2016-09-02 10:00:00,26.25,26.27,26.07,26.17,131434.0,21.1883,21.2044,21.043,21.1237,131434.0
2016-09-02 10:30:00,26.17,26.18,26.1,26.13,81106.0,21.1237,21.1318,21.0672,21.0914,81106.0
2016-09-02 11:00:00,26.14,26.17,26.09,26.13,56496.0,21.0995,21.1237,21.0591,21.0914,56496.0
2016-09-02 11:30:00,26.13,26.14,26.06,26.1,40820.0,21.0914,21.0995,21.0349,21.0672,40820.0
2016-09-02 12:00:00,26.11,26.13,26.05,26.08,31460.0,21.0753,21.0914,21.0269,21.0511,31460.0
2016-09-02 12:30:00,26.08,26.12,26.07,26.1,33124.0,21.0511,21.0834,21.043,21.0672,33124.0
2016-09-02 13:00:00,26.1,26.11,26.07,26.09,27836.0,21.0672,21.0753,21.043,21.0591,27836.0
2016-09-02 13:30:00,26.09,26.09,26.0,26.0,48808.0,21.0591,21.0591,20.9865,20.9865,48808.0
2016-09-02 14:00:00,26.0,26.04,25.99,26.0,90278.0,20.9865,21.0188,20.9784,20.9865,90278.0
2016-09-02 14:30:00,26.0,26.03,25.99,26.01,68632.0,20.9865,21.0107,20.9784,20.9946,68632.0
2016-09-02 15:00:00,26.02,26.04,26.0,26.01,91224.0,21.0026,21.0188,20.9865,20.9946,91224.0
2016-09-02 15:30:00,26.01,26.04,25.99,26.02,329570.0,20.9946,21.0188,20.9784,21.0026,329570.0
2016-09-06 09:30:00,26.03,26.11,25.89,26.02,227352.0,21.0107,21.0753,20.8977,21.0026,227352.0
2016-09-06 10:00:00,26.02,26.02,25.67,25.69,366888.0,21.0026,21.0026,20.7201,20.7363,366888.0
2016-09-06 10:30:00,25.7,25.71,25.64,25.66,228360.0,20.7443,20.7524,20.6959,20.7121,228360.0
2016-09-06 11:00:00,25.66,25.79,25.65,25.75,195854.0,20.7121,20.817,20.704,20.7847,195854.0
2016-09-06 11:30:00,25.75,25.81,25.72,25.8,99406.0,20.7847,20.8331,20.7605,20.8251,99406.0
2016-09-06 12:00:00,25.8,25.84,25.73,25.73,91644.0,20.8251,20.8574,20.7686,20.7686,91644.0
2016-09-06 12:30:00,25.73,25.79,25.69,25.7,130622.0,20.7686,20.817,20.7363,20.7443,130622.0
2016-09-06 13:00:00,25.7,25.73,25.68,25.69,103934.0,20.7443,20.7686,20.7282,20.7363,103934.0
2016-09-06 13:30:00,25.7,25.71,25.66,25.68,89108.0,20.7443,20.7524,20.7121,20.7282,89108.0
2016-09-06 14:00:00,25.68,25.69,25.61,25.63,148810.0,20.7282,20.7363,20.6717,20.6878,148810.0
2016-09-06 14:30:00,25.63,25.63,25.55,25.55,148378.0,20.6878,20.6878,20.6233,20.6233,148378.0
2016-09-06 15:00:00,25.56,25.59,25.52,25.53,215286.0,20.6313,20.6556,20.5991,20.6071,215286.0
2016-09-06 15:30:00,25.53,25.59,25.5,25.59,551232.0,20.6071,20.6556,20.5829,20.6556,551232.0
2016-09-07 09:30:00,25.61,25.75,25.36,25.42,165674.0,20.6717,20.7847,20.4699,20.5183,165674.0
2016-09-07 10:00:00,25.44,25.57,25.39,25.49,220716.0,20.5345,20.6394,20.4941,20.5748,220716.0
2016-09-07 10:30:00,25.5,25.53,25.43,25.5,171980.0,20.5829,20.6071,20.5264,20.5829,171980.0
2016-09-07 11:00:00,25.51,25.52,25.47,25.48,140778.0,20.591,20.5991,20.5587,20.5668,140778.0
2016-09-07 11:30:00,25.48,25.52,25.47,25.5,81640.0,20.5668,20.5991,20.5587,20.5829,81640.0
2016-09-07 12:00:00,25.5,25.64,25.47,25.64,318764.0,20.5829,20.6959,20.5587,20.6959,318764.0
2016-09-07 12:30:00,25.64,25.72,25.61,25.7,82522.0,20.6959,20.7605,20.6717,20.7443,82522.0
2016-09-07 13:00:00,25.72,25.74,25.69,25.71,150782.0,20.7605,20.7766,20.7363,20.7524,150782.0
2016-09-07 13:30:00,25.71,25.74,25.68,25.73,77986.0,20.7524,20.7766,20.7282,20.7686,77986.0
2016-09-07 14:00:00,25.73,25.76,25.7,25.75,173648.0,20.7686,20.7928,20.7443,20.7847,173648.0
2016-09-07 14:30:00,25.75,25.9,25.74,25.89,224784.0,20.7847,20.9058,20.7766,20.8977,224784.0
2016-09-07 15:00:00,25.89,25.9,25.83,25.88,313322.0,20.8977,20.9058,20.8493,20.8896,313322.0
2016-09-07 15:30:00,25.88,25.92,25.85,25.86,492462.0,20.8896,20.9219,20.8654,20.8735,492462.0
2016-09-08 09:30:00,25.75,26.1,25.71,26.08,514018.0,20.7847,21.0672,20.7524,21.0511,514018.0
2016-09-08 10:00:00,26.09,26.15,26.0,26.06,289692.0,21.0591,21.1076,20.9865,21.0349,289692.0
2016-09-08 10:30:00,26.06,26.15,26.04,26.15,271880.0,21.0349,21.1076,21.0188,21.1076,271880.0
2016-09-08 11:00:00,26.15,26.28,26.12,26.24,336632.0,21.1076,21.2125,21.0834,21.1802,336632.0
2016-09-08 11:30:00,26.26,26.31,26.22,26.25,137868.0,21.1964,21.2367,21.1641,21.1883,137868.0
2016-09-08 12:00:00,26.25,26.3,26.24,26.27,269144.0,21.1883,21.2287,21.1802,21.2044,269144.0
2016-09-08 12:30:00,26.27,26.27,26.18,26.23,95810.0,21.2044,21.2044,21.1318,21.1722,95810.0
2016-09-08 13:00:00,26.23,26.28,26.22,26.25,125942.0,21.1722,21.2125,21.1641,21.1883,125942.0
2016-09-08 13:30:00,26.25,26.25,26.16,26.22,145928.0,21.1883,21.1883,21.1156,21.1641,145928.0
2016-09-08 14:00:00,26.21,26.23,26.16,26.23,159346.0,21.156,21.1722,21.1156,21.1722,159346.0
2016-09-08 14:30:00,26.23,26.25,26.18,26.21,185986.0,21.1722,21.1883,21.1318,21.156,185986.0
2016-09-08 15:00:00,26.21,26.23,26.17,26.22,206632.0,21.156,21.1722,21.1237,21.1641,206632.0
2016-09-08 15:30:00,26.22,26.23,26.15,26.15,491590.0,21.1641,21.1722,21.1076,21.1076,491590.0
2016-09-09 09:30:00,26.15,26.25,25.88,25.93,324518.0,21.1076,21.1883,20.8896,20.93,324518.0
2016-09-09 10:00:00,25.93,25.93,25.75,25.8,518122.0,20.93,20.93,20.7847,20.8251,518122.0
2016-09-09 10:30:00,25.8,25.8,25.58,25.65,580346.0,20.8251,20.8251,20.6475,20.704,580346.0
2016-09-09 11:00:00,25.66,25.72,25.56,25.58,399050.0,20.7121,20.7605,20.6313,20.6475,399050.0
2016-09-09 11:30:00,25.58,25.66,25.35,25.39,349646.0,20.6475,20.7121,20.4618,20.4941,349646.0
2016-09-09 12:00:00,25.38,25.41,25.26,25.29,273644.0,20.4861,20.5103,20.3892,20.4134,273644.0
2016-09-09 12:30:00,25.28,25.3,25.17,25.21,227802.0,20.4053,20.4215,20.3165,20.3488,227802.0
2016-09-09 13:00:00,25.21,25.21,25.05,25.08,350788.0,20.3488,20.3488,20.2197,20.2439,350788.0
2016-09-09 13:30:00,25.07,25.09,24.84,24.89,828376.0,20.2358,20.252,20.0502,20.0905,828376.0
2016-09-09 14:00:00,24.89,24.97,24.84,24.9,349098.0,20.0905,20.1551,20.0502,20.0986,349098.0
2016-09-09 14:30:00,24.9,24.93,24.77,24.82,453724.0,20.0986,20.1228,19.9937,20.034,453724.0
2016-09-09 15:00:00,24.82,24.85,24.68,24.72,460440.0,20.034,20.0583,19.921,19.9533,460440.0
2016-09-09 15:30:00,24.72,24.77,24.48,24.48,1285682.0,19.9533,19.9937,19.7596,19.7596,1285682.0
2016-09-12 09:30:00,24.35,24.78,24.26,24.54,476894.0,19.6547,20.0017,19.582,19.808,476894.0
2016-09-12 10:00:00,24.53,24.59,24.43,24.54,392854.0,19.8,19.8484,19.7192,19.808,392854.0
2016-09-12 10:30:00,24.55,24.63,24.4,24.61,286928.0,19.8161,19.8807,19.695,19.8645,286928.0
2016-09-12 11:00:00,24.61,24.74,24.6,24.66,257932.0,19.8645,19.9695,19.8565,19.9049,257932.0
2016-09-12 11:30:00,24.65,24.84,24.6,24.77,278472.0,19.8968,20.0502,19.8565,19.9937,278472.0
2016-09-12 12:00:00,24.78,24.79,24.68,24.71,162046.0,20.0017,20.0098,19.921,19.9452,162046.0
2016-09-12 12:30:00,24.71,24.75,24.66,24.69,156242.0,19.9452,19.9775,19.9049,19.9291,156242.0
2016-09-12 13:00:00,24.7,24.89,24.63,24.64,293478.0,19.9372,20.0905,19.8807,19.8887,293478.0
2016-09-12 13:30:00,24.63,24.78,24.54,24.77,711598.0,19.8807,20.0017,19.808,19.9937,711598.0
2016-09-12 14:00:00,24.77,24.93,24.75,24.89,314140.0,19.9937,20.1228,19.9775,20.0905,314140.0
2016-09-12 14:30:00,24.9,25.09,24.89,24.99,333982.0,20.0986,20.252,20.0905,20.1713,333982.0
2016-09-12 15:00:00,24.99,25.05,24.92,24.97,328770.0,20.1713,20.2197,20.1148,20.1551,328770.0
2016-09-12 15:30:00,24.97,25.0,24.92,24.96,724742.0,20.1551,20.1793,20.1148,20.147,724742.0
2016-09-13 09:30:00,24.69,25.09,24.69,25.09,314078.0,19.9291,20.252,19.9291,20.252,314078.0
2016-09-13 10:00:00,25.07,25.1,24.97,25.0,186880.0,20.2358,20.26,20.1551,20.1793,186880.0
2016-09-13 10:30:00,25.0,25.02,24.84,24.84,250032.0,20.1793,20.1955,20.0502,20.0502,250032.0
2016-09-13 11:00:00,24.83,24.88,24.66,24.71,213824.0,20.0421,20.0825,19.9049,19.9452,213824.0
2016-09-13 11:30:00,24.71,24.72,24.57,24.67,142628.0,19.9452,19.9533,19.8322,19.913,142628.0
2016-09-13 12:00:00,24.67,24.72,24.57,24.6,176136.0,19.913,19.9533,19.8322,19.8565,176136.0
2016-09-13 12:30:00,24.59,24.65,24.55,24.58,169468.0,19.8484,19.8968,19.8161,19.8403,169468.0
2016-09-13 13:00:00,24.57,24.8,24.52,24.77,127358.0,19.8322,20.0179,19.7919,19.9937,127358.0
2016-09-13 13:30:00,24.78,24.82,24.58,24.63,168188.0,20.0017,20.034,19.8403,19.8807,168188.0
2016-09-13 14:00:00,24.63,24.66,24.59,24.6,104826.0,19.8807,19.9049,19.8484,19.8565,104826.0
2016-09-13 14:30:00,24.6,24.65,24.56,24.56,149298.0,19.8565,19.8968,19.8242,19.8242,149298.0
2016-09-13 15:00:00,24.55,24.7,24.5,24.7,149036.0,19.8161,19.9372,19.7757,19.9372,149036.0
2016-09-13 15:30:00,24.7,24.81,24.67,24.7,620860.0,19.9372,20.026,19.913,19.9372,620860.0
2016-09-14 09:30:00,24.69,24.69,23.9,24.11,390570.0,19.9291,19.9291,19.2914,19.4609,390570.0
2016-09-14 10:00:00,24.08,24.57,24.08,24.47,297222.0,19.4367,19.8322,19.4367,19.7515,297222.0
2016-09-14 10:30:00,24.48,24.59,24.3,24.32,541902.0,19.7596,19.8484,19.6143,19.6304,541902.0
2016-09-14 11:00:00,24.32,24.55,24.32,24.39,213668.0,19.6304,19.8161,19.6304,19.687,213668.0
2016-09-14 11:30:00,24.39,24.5,24.32,24.47,194582.0,19.687,19.7757,19.6304,19.7515,194582.0
2016-09-14 12:00:00,24.47,24.5,24.41,24.45,115716.0,19.7515,19.7757,19.7031,19.7354,115716.0
2016-09-14 12:30:00,24.46,24.47,24.35,24.43,110566.0,19.7435,19.7515,19.6547,19.7192,110566.0
2016-09-14 13:00:00,24.42,24.47,24.39,24.45,131218.0,19.7112,19.7515,19.687,19.7354,131218.0
2016-09-14 13:30:00,24.45,24.46,24.35,24.39,232276.0,19.7354,19.7435,19.6547,19.687,232276.0
2016-09-14 14:00:00,24.39,24.5,24.35,24.48,299408.0,19.687,19.7757,19.6547,19.7596,299408.0
2016-09-14 14:30:00,24.48,24.52,24.43,24.48,154268.0,19.7596,19.7919,19.7192,19.7596,154268.0
2016-09-14 15:00:00,24.48,24.5,24.34,24.35,270546.0,19.7596,19.7757,19.6466,19.6547,270546.0
2016-09-14 15:30:00,24.34,24.43,24.34,24.41,949366.0,19.6466,19.7192,19.6466,19.7031,949366.0
2016-09-15 09:30:00,24.35,24.72,24.31,24.58,154658.0,19.6547,19.9533,19.6224,19.8403,154658.0
2016-09-15 10:00:00,24.59,24.85,24.54,24.7,170392.0,19.8484,20.0583,19.808,19.9372,170392.0
2016-09-15 10:30:00,24.7,24.79,24.66,24.72,116126.0,19.9372,20.0098,19.9049,19.9533,116126.0
2016-09-15 11:00:00,24.73,24.9,24.68,24.9,136170.0,19.9614,20.0986,19.921,20.0986,136170.0
2016-09-15 11:30:00,24.92,24.93,24.76,24.78,156568.0,20.1148,20.1228,19.9856,20.0017,156568.0
2016-09-15 12:00:00,24.78,24.79,24.68,24.69,99220.0,20.0017,20.0098,19.921,19.9291,99220.0
2016-09-15 12:30:00,24.7,24.71,24.64,24.64,77066.0,19.9372,19.9452,19.8887,19.8887,77066.0
2016-09-15 13:00:00,24.64,24.68,24.54,24.59,86244.0,19.8887,19.921,19.808,19.8484,86244.0
2016-09-15 13:30:00,24.59,24.73,24.58,24.73,97302.0,19.8484,19.9614,19.8403,19.9614,97302.0
2016-09-15 14:00:00,24.72,24.75,24.66,24.74,138102.0,19.9533,19.9775,19.9049,19.9695,138102.0
2016-09-15 14:30:00,24.74,24.76,24.71,24.74,170070.0,19.9695,19.9856,19.9452,19.9695,170070.0
2016-09-15 15:00:00,24.74,24.8,24.73,24.78,166332.0,19.9695,20.0179,19.9614,20.0017,166332.0
2016-09-15 15:30:00,24.78,24.83,24.76,24.8,382540.0,20.0017,20.0421,19.9856,20.0179,382540.0
2016-09-16 09:30:00,24.66,24.95,24.64,24.88,172630.0,19.9049,20.139,19.8887,20.0825,172630.0
2016-09-16 10:00:00,24.84,24.85,24.51,24.56,116226.0,20.0502,20.0583,19.7838,19.8242,116226.0
2016-09-16 10:30:00,24.61,24.77,24.6,24.65,95094.0,19.8645,19.9937,19.8565,19.8968,95094.0
2016-09-16 11:00:00,24.62,24.71,24.61,24.67,139314.0,19.8726,19.9452,19.8645,19.913,139314.0
2016-09-16 11:30:00,24.68,24.77,24.67,24.73,59272.0,19.921,19.9937,19.913,19.9614,59272.0
2016-09-16 12:00:00,24.72,24.75,24.7,24.72,364946.0,19.9533,19.9775,19.9372,19.9533,364946.0
2016-09-16 12:30:00,24.72,24.83,24.71,24.83,294952.0,19.9533,20.0421,19.9452,20.0421,294952.0
2016-09-16 13:00:00,24.83,24.87,24.81,24.86,136996.0,20.0421,20.0744,20.026,20.0663,136996.0
2016-09-16 13:30:00,24.86,24.89,24.75,24.82,213590.0,20.0663,20.0905,19.9775,20.034,213590.0
2016-09-16 14:00:00,24.82,24.89,24.81,24.88,177776.0,20.034,20.0905,20.026,20.0825,177776.0
2016-09-16 14:30:00,24.88,24.95,24.85,24.86,323818.0,20.0825,20.139,20.0583,20.0663,323818.0
2016-09-16 15:00:00,24.86,24.96,24.86,24.95,735310.0,20.0663,20.147,20.0663,20.139,735310.0
2016-09-16 15:30:00,24.95,25.01,24.93,24.95,1088668.0,20.139,20.1874,20.1228,20.139,1088668.0
2016-09-19 09:30:00,25.18,25.45,25.06,25.29,183862.0,20.3246,20.5426,20.2278,20.4134,183862.0
2016-09-19 10:00:00,25.31,25.44,25.22,25.43,252482.0,20.4296,20.5345,20.3569,20.5264,252482.0
2016-09-19 10:30:00,25.43,25.43,25.29,25.33,232782.0,20.5264,20.5264,20.4134,20.4457,232782.0
2016-09-19 11:00:00,25.33,25.39,25.28,25.38,287228.0,20.4457,20.4941,20.4053,20.4861,287228.0
2016-09-19 11:30:00,25.38,25.38,25.27,25.29,280438.0,20.4861,20.4861,20.3973,20.4134,280438.0
2016-09-19 12:00:00,25.29,25.34,25.16,25.17,132680.0,20.4134,20.4538,20.3085,20.3165,132680.0
2016-09-19 12:30:00,25.17,25.2,25.03,25.05,174222.0,20.3165,20.3408,20.2035,20.2197,174222.0
2016-09-19 13:00:00,25.05,25.07,24.92,24.92,130210.0,20.2197,20.2358,20.1148,20.1148,130210.0
2016-09-19 13:30:00,24.92,24.99,24.85,24.99,216092.0,20.1148,20.1713,20.0583,20.1713,216092.0
2016-09-19 14:00:00,24.98,25.07,24.98,25.04,126412.0,20.1632,20.2358,20.1632,20.2116,126412.0
2016-09-19 14:30:00,25.04,25.14,25.04,25.12,113290.0,20.2116,20.2923,20.2116,20.2762,113290.0
2016-09-19 15:00:00,25.12,25.13,25.06,25.08,176448.0,20.2762,20.2843,20.2278,20.2439,176448.0
2016-09-19 15:30:00,25.08,25.1,25.0,25.03,496680.0,20.2439,20.26,20.1793,20.2035,496680.0
2016-09-20 09:30:00,25.19,25.43,24.79,25.0,225592.0,20.3327,20.5264,20.0098,20.1793,225592.0
2016-09-20 10:00:00,25.0,25.03,24.93,24.97,218480.0,20.1793,20.2035,20.1228,20.1551,218480.0
2016-09-20 10:30:00,24.96,25.03,24.95,25.0,211256.0,20.147,20.2035,20.139,20.1793,211256.0
2016-09-20 11:00:00,25.0,25.0,24.94,24.95,98960.0,20.1793,20.1793,20.1309,20.139,98960.0
2016-09-20 11:30:00,24.96,24.98,24.86,24.87,108256.0,20.147,20.1632,20.0663,20.0744,108256.0
2016-09-20 12:00:00,24.88,24.99,24.85,24.97,94292.0,20.0825,20.1713,20.0583,20.1551,94292.0
2016-09-20 12:30:00,24.96,25.0,24.95,24.95,175578.0,20.147,20.1793,20.139,20.139,175578.0
2016-09-20 13:00:00,24.95,25.0,24.95,24.97,126690.0,20.139,20.1793,20.139,20.1551,126690.0
2016-09-20 13:30:00,24.97,24.99,24.95,24.95,95592.0,20.1551,20.1713,20.139,20.139,95592.0
2016-09-20 14:00:00,24.95,24.97,24.88,24.9,169784.0,20.139,20.1551,20.0825,20.0986,169784.0
2016-09-20 14:30:00,24.9,24.92,24.85,24.88,105388.0,20.0986,20.1148,20.0583,20.0825,105388.0
2016-09-20 15:00:00,24.89,24.93,24.86,24.91,131582.0,20.0905,20.1228,20.0663,20.1067,131582.0
2016-09-20 15:30:00,24.92,24.93,24.85,24.85,416948.0,20.1148,20.1228,20.0583,20.0583,416948.0
2016-09-21 09:30:00,24.95,25.02,24.81,25.0,206086.0,20.139,20.1955,20.026,20.1793,206086.0
2016-09-21 10:00:00,25.0,25.02,24.82,24.83,66302.0,20.1793,20.1955,20.034,20.0421,66302.0
2016-09-21 10:30:00,24.85,25.0,24.85,24.86,170756.0,20.0583,20.1793,20.0583,20.0663,170756.0
2016-09-21 11:00:00,24.86,24.88,24.7,24.75,62482.0,20.0663,20.0825,19.9372,19.9775,62482.0
2016-09-21 11:30:00,24.75,24.82,24.71,24.77,59970.0,19.9775,20.034,19.9452,19.9937,59970.0
2016-09-21 12:00:00,24.75,24.76,24.56,24.58,71888.0,19.9775,19.9856,19.8242,19.8403,71888.0
2016-09-21 12:30:00,24.59,24.63,24.56,24.6,96816.0,19.8484,19.8807,19.8242,19.8565,96816.0
2016-09-21 13:00:00,24.6,24.68,24.56,24.56,82770.0,19.8565,19.921,19.8242,19.8242,82770.0
2016-09-21 13:30:00,24.57,24.58,24.52,24.54,82454.0,19.8322,19.8403,19.7919,19.808,82454.0
2016-09-21 14:00:00,24.54,24.91,24.53,24.67,294886.0,19.808,20.1067,19.8,19.913,294886.0
2016-09-21 14:30:00,24.67,24.78,24.67,24.77,87382.0,19.913,20.0017,19.913,19.9937,87382.0
2016-09-21 15:00:00,24.76,24.93,24.73,24.9,172934.0,19.9856,20.1228,19.9614,20.0986,172934.0
2016-09-21 15:30:00,24.9,25.0,24.89,24.98,428552.0,20.0986,20.1793,20.0905,20.1632,428552.0
2016-09-22 09:30:00,25.18,25.28,25.0,25.24,307690.0,20.3246,20.4053,20.1793,20.373,307690.0
2016-09-22 10:00:00,25.23,25.25,25.11,25.25,203778.0,20.365,20.3811,20.2681,20.3811,203778.0
2016-09-22 10:30:00,25.25,25.32,25.17,25.18,352228.0,20.3811,20.4376,20.3165,20.3246,352228.0
2016-09-22 11:00:00,25.17,25.2,25.12,25.16,89040.0,20.3165,20.3408,20.2762,20.3085,89040.0
2016-09-22 11:30:00,25.17,25.18,25.06,25.12,86376.0,20.3165,20.3246,20.2278,20.2762,86376.0
2016-09-22 12:00:00,25.13,25.15,25.06,25.13,68046.0,20.2843,20.3004,20.2278,20.2843,68046.0
2016-09-22 12:30:00,25.12,25.28,25.1,25.25,207588.0,20.2762,20.4053,20.26,20.3811,207588.0
2016-09-22 13:00:00,25.25,25.33,25.25,25.27,70906.0,20.3811,20.4457,20.3811,20.3973,70906.0
2016-09-22 13:30:00,25.28,25.31,25.2,25.22,87736.0,20.4053,20.4296,20.3408,20.3569,87736.0
2016-09-22 14:00:00,25.21,25.29,25.18,25.21,111910.0,20.3488,20.4134,20.3246,20.3488,111910.0
2016-09-22 14:30:00,25.21,25.36,25.17,25.32,117032.0,20.3488,20.4699,20.3165,20.4376,117032.0
2016-09-22 15:00:00,25.32,25.34,25.28,25.32,133268.0,20.4376,20.4538,20.4053,20.4376,133268.0
2016-09-22 15:30:00,25.32,25.32,25.23,25.24,652950.0,20.4376,20.4376,20.365,20.373,652950.0
2016-09-23 09:30:00,25.14,25.46,25.1,25.36,113838.0,20.2923,20.5506,20.26,20.4699,113838.0
2016-09-23 10:00:00,25.36,25.63,25.33,25.61,163526.0,20.4699,20.6878,20.4457,20.6717,163526.0
2016-09-23 10:30:00,25.62,25.7,25.55,25.57,111308.0,20.6798,20.7443,20.6233,20.6394,111308.0
2016-09-23 11:00:00,25.57,25.67,25.54,25.56,65444.0,20.6394,20.7201,20.6152,20.6313,65444.0
2016-09-23 11:30:00,25.57,25.61,25.47,25.5,63038.0,20.6394,20.6717,20.5587,20.5829,63038.0
2016-09-23 12:00:00,25.49,25.51,25.44,25.51,178384.0,20.5748,20.591,20.5345,20.591,178384.0
2016-09-23 12:30:00,25.52,25.52,25.44,25.45,66116.0,20.5991,20.5991,20.5345,20.5426,66116.0
2016-09-23 13:00:00,25.45,25.47,25.3,25.33,135982.0,20.5426,20.5587,20.4215,20.4457,135982.0
2016-09-23 13:30:00,25.34,25.37,25.26,25.27,41990.0,20.4538,20.478,20.3892,20.3973,41990.0
2016-09-23 14:00:00,25.27,25.31,25.24,25.27,51558.0,20.3973,20.4296,20.373,20.3973,51558.0
2016-09-23 14:30:00,25.27,25.28,25.21,25.24,83936.0,20.3973,20.4053,20.3488,20.373,83936.0
2016-09-23 15:00:00,25.24,25.3,25.22,25.29,107908.0,20.373,20.4215,20.3569,20.4134,107908.0
2016-09-23 15:30:00,25.29,25.32,25.16,25.17,559088.0,20.4134,20.4376,20.3085,20.3165,559088.0
2016-09-26 09:30:00,25.13,25.15,24.86,24.93,173244.0,20.2843,20.3004,20.0663,20.1228,173244.0
2016-09-26 10:00:00,24.9,24.97,24.79,24.8,128158.0,20.0986,20.1551,20.0098,20.0179,128158.0
2016-09-26 10:30:00,24.8,24.9,24.78,24.79,112100.0,20.0179,20.0986,20.0017,20.0098,112100.0
2016-09-26 11:00:00,24.78,24.8,24.7,24.73,123754.0,20.0017,20.0179,19.9372,19.9614,123754.0
2016-09-26 11:30:00,24.73,24.75,24.63,24.66,102912.0,19.9614,19.9775,19.8807,19.9049,102912.0
2016-09-26 12:00:00,24.65,24.72,24.64,24.68,79606.0,19.8968,19.9533,19.8887,19.921,79606.0
2016-09-26 12:30:00,24.68,24.8,24.67,24.77,98004.0,19.921,20.0179,19.913,19.9937,98004.0
2016-09-26 13:00:00,24.77,24.79,24.65,24.72,61968.0,19.9937,20.0098,19.8968,19.9533,61968.0
2016-09-26 13:30:00,24.72,24.79,24.71,24.79,99258.0,19.9533,20.0098,19.9452,20.0098,99258.0
2016-09-26 14:00:00,24.79,24.92,24.79,24.92,120614.0,20.0098,20.1148,20.0098,20.1148,120614.0
2016-09-26 14:30:00,24.92,24.93,24.87,24.89,141210.0,20.1148,20.1228,20.0744,20.0905,141210.0
2016-09-26 15:00:00,24.89,24.95,24.88,24.93,168124.0,20.0905,20.139,20.0825,20.1228,168124.0
2016-09-26 15:30:00,24.93,24.93,24.86,24.89,688082.0,20.1228,20.1228,20.0663,20.0905,688082.0
2016-09-27 09:30:00,24.92,25.24,24.84,25.24,545220.0,20.1148,20.373,20.0502,20.373,545220.0
2016-09-27 10:00:00,25.25,25.32,25.17,25.23,188390.0,20.3811,20.4376,20.3165,20.365,188390.0
2016-09-27 10:30:00,25.22,25.25,25.12,25.12,146224.0,20.3569,20.3811,20.2762,20.2762,146224.0
2016-09-27 11:00:00,25.13,25.28,25.13,25.25,98694.0,20.2843,20.4053,20.2843,20.3811,98694.0
2016-09-27 11:30:00,25.25,25.3,25.2,25.2,218208.0,20.3811,20.4215,20.3408,20.3408,218208.0
2016-09-27 12:00:00,25.18,25.25,25.16,25.22,275856.0,20.3246,20.3811,20.3085,20.3569,275856.0
2016-09-27 12:30:00,25.23,25.24,25.16,25.18,163508.0,20.365,20.373,20.3085,20.3246,163508.0
2016-09-27 13:00:00,25.18,25.21,25.13,25.18,132772.0,20.3246,20.3488,20.2843,20.3246,132772.0
2016-09-27 13:30:00,25.18,25.24,25.18,25.23,118252.0,20.3246,20.373,20.3246,20.365,118252.0
2016-09-27 14:00:00,25.23,25.28,25.21,25.25,417742.0,20.365,20.4053,20.3488,20.3811,417742.0
2016-09-27 14:30:00,25.25,25.27,25.18,25.23,703474.0,20.3811,20.3973,20.3246,20.365,703474.0
2016-09-27 15:00:00,25.23,25.25,25.14,25.2,743832.0,20.365,20.3811,20.2923,20.3408,743832.0
2016-09-27 15:30:00,25.21,25.31,25.16,25.28,608990.0,20.3488,20.4296,20.3085,20.4053,608990.0
2016-09-28 09:30:00,25.27,25.32,25.2,25.25,470488.0,20.3973,20.4376,20.3408,20.3811,470488.0
2016-09-28 10:00:00,25.25,25.34,25.2,25.29,324518.0,20.3811,20.4538,20.3408,20.4134,324518.0
2016-09-28 10:30:00,25.3,25.31,25.09,25.11,493540.0,20.4215,20.4296,20.252,20.2681,493540.0
2016-09-28 11:00:00,25.09,25.12,24.96,24.97,275528.0,20.252,20.2762,20.147,20.1551,275528.0
2016-09-28 11:30:00,24.97,25.16,24.94,25.15,175470.0,20.1551,20.3085,20.1309,20.3004,175470.0
2016-09-28 12:00:00,25.15,25.16,25.05,25.07,146054.0,20.3004,20.3085,20.2197,20.2358,146054.0
2016-09-28 12:30:00,25.07,25.1,25.05,25.05,61054.0,20.2358,20.26,20.2197,20.2197,61054.0
2016-09-28 13:00:00,25.05,25.06,24.97,25.04,206268.0,20.2197,20.2278,20.1551,20.2116,206268.0
2016-09-28 13:30:00,25.04,25.22,25.04,25.16,196722.0,20.2116,20.3569,20.2116,20.3085,196722.0
2016-09-28 14:00:00,25.15,25.32,25.1,25.27,177310.0,20.3004,20.4376,20.26,20.3973,177310.0
2016-09-28 14:30:00,25.27,25.29,25.22,25.23,155192.0,20.3973,20.4134,20.3569,20.365,155192.0
2016-09-28 15:00:00,25.24,25.24,25.15,25.15,220258.0,20.373,20.373,20.3004,20.3004,220258.0
2016-09-28 15:30:00,25.15,25.22,25.13,25.2,622174.0,20.3004,20.3569,20.2843,20.3408,622174.0
2016-09-29 09:30:00,25.2,25.5,25.06,25.5,132840.0,20.3408,20.5829,20.2278,20.5829,132840.0
2016-09-29 10:00:00,25.5,25.6,25.34,25.51,224500.0,20.5829,20.6636,20.4538,20.591,224500.0
2016-09-29 10:30:00,25.49,25.63,25.49,25.57,77278.0,20.5748,20.6878,20.5748,20.6394,77278.0
2016-09-29 11:00:00,25.57,25.66,25.54,25.65,151450.0,20.6394,20.7121,20.6152,20.704,151450.0
2016-09-29 11:30:00,25.66,25.86,25.65,25.75,368450.0,20.7121,20.8735,20.704,20.7847,368450.0
2016-09-29 12:00:00,25.75,25.78,25.65,25.65,112094.0,20.7847,20.8089,20.704,20.704,112094.0
2016-09-29 12:30:00,25.65,25.71,25.47,25.54,227310.0,20.704,20.7524,20.5587,20.6152,227310.0
2016-09-29 13:00:00,25.54,25.63,25.43,25.54,196202.0,20.6152,20.6878,20.5264,20.6152,196202.0
2016-09-29 13:30:00,25.54,25.54,25.25,25.34,140002.0,20.6152,20.6152,20.3811,20.4538,140002.0
2016-09-29 14:00:00,25.34,25.42,25.24,25.42,167482.0,20.4538,20.5183,20.373,20.5183,167482.0
2016-09-29 14:30:00,25.42,25.45,25.27,25.3,137746.0,20.5183,20.5426,20.3973,20.4215,137746.0
2016-09-29 15:00:00,25.29,25.34,25.21,25.3,159712.0,20.4134,20.4538,20.3488,20.4215,159712.0
2016-09-29 15:30:00,25.29,25.38,25.2,25.21,545362.0,20.4134,20.4861,20.3408,20.3488,545362.0
2016-09-30 09:30:00,25.37,25.46,25.25,25.35,99784.0,20.478,20.5506,20.3811,20.4618,99784.0
2016-09-30 10:00:00,25.37,25.41,25.27,25.4,90706.0,20.478,20.5103,20.3973,20.5022,90706.0
2016-09-30 10:30:00,25.4,25.45,25.34,25.4,110906.0,20.5022,20.5426,20.4538,20.5022,110906.0
2016-09-30 11:00:00,25.42,25.56,25.42,25.5,138102.0,20.5183,20.6313,20.5183,20.5829,138102.0
2016-09-30 11:30:00,25.5,25.53,25.47,25.52,121974.0,20.5829,20.6071,20.5587,20.5991,121974.0
2016-09-30 12:00:00,25.51,25.56,25.47,25.48,58496.0,20.591,20.6313,20.5587,20.5668,58496.0
2016-09-30 12:30:00,25.49,25.5,25.34,25.34,175850.0,20.5748,20.5829,20.4538,20.4538,175850.0
2016-09-30 13:00:00,25.35,25.47,25.35,25.45,415938.0,20.4618,20.5587,20.4618,20.5426,415938.0
2016-09-30 13:30:00,25.45,25.52,25.41,25.52,212928.0,20.5426,20.5991,20.5103,20.5991,212928.0
2016-09-30 14:00:00,25.52,25.61,25.5,25.6,160380.0,20.5991,20.6717,20.5829,20.6636,160380.0
2016-09-30 14:30:00,25.6,25.61,25.55,25.57,96960.0,20.6636,20.6717,20.6233,20.6394,96960.0
2016-09-30 15:00:00,25.57,25.64,25.56,25.62,231194.0,20.6394,20.6959,20.6313,20.6798,231194.0
2016-09-30 15:30:00,25.61,25.68,25.54,25.54,652500.0,20.6717,20.7282,20.6152,20.6152,652500.0
2016-10-03 09:30:00,25.58,25.7,25.19,25.25,131572.0,20.6475,20.7443,20.3327,20.3811,131572.0
2016-10-03 10:00:00,25.23,25.36,25.13,25.32,199512.0,20.365,20.4699,20.2843,20.4376,199512.0
2016-10-03 10:30:00,25.32,25.46,25.32,25.4,106196.0,20.4376,20.5506,20.4376,20.5022,106196.0
2016-10-03 11:00:00,25.4,25.5,25.36,25.5,107552.0,20.5022,20.5829,20.4699,20.5829,107552.0
2016-10-03 11:30:00,25.5,25.53,25.46,25.51,236446.0,20.5829,20.6071,20.5506,20.591,236446.0
2016-10-03 12:00:00,25.5,25.57,25.48,25.5,134358.0,20.5829,20.6394,20.5668,20.5829,134358.0
2016-10-03 12:30:00,25.49,25.49,25.36,25.48,119634.0,20.5748,20.5748,20.4699,20.5668,119634.0
2016-10-03 13:00:00,25.48,25.49,25.38,25.44,78874.0,20.5668,20.5748,20.4861,20.5345,78874.0
2016-10-03 13:30:00,25.44,25.53,25.43,25.53,64738.0,20.5345,20.6071,20.5264,20.6071,64738.0
2016-10-03 14:00:00,25.54,25.57,25.53,25.56,91352.0,20.6152,20.6394,20.6071,20.6313,91352.0
2016-10-03 14:30:00,25.55,25.57,25.49,25.55,140956.0,20.6233,20.6394,20.5748,20.6233,140956.0
2016-10-03 15:00:00,25.55,25.59,25.54,25.56,145484.0,20.6233,20.6556,20.6152,20.6313,145484.0
2016-10-03 15:30:00,25.55,25.66,25.54,25.65,578314.0,20.6233,20.7121,20.6152,20.704,578314.0
2016-10-04 09:30:00,25.7,25.83,25.45,25.81,108398.0,20.7443,20.8493,20.5426,20.8331,108398.0
2016-10-04 10:00:00,25.82,25.87,25.65,25.79,109974.0,20.8412,20.8816,20.704,20.817,109974.0
2016-10-04 10:30:00,25.78,25.96,25.76,25.85,131870.0,20.8089,20.9542,20.7928,20.8654,131870.0
2016-10-04 11:00:00,25.83,25.83,25.65,25.73,90392.0,20.8493,20.8493,20.704,20.7686,90392.0
2016-10-04 11:30:00,25.74,25.83,25.68,25.69,61946.0,20.7766,20.8493,20.7282,20.7363,61946.0
2016-10-04 12:00:00,25.71,25.8,25.68,25.73,74274.0,20.7524,20.8251,20.7282,20.7686,74274.0
2016-10-04 12:30:00,25.73,25.84,25.71,25.78,97522.0,20.7686,20.8574,20.7524,20.8089,97522.0
2016-10-04 13:00:00,25.78,25.83,25.73,25.75,138106.0,20.8089,20.8493,20.7686,20.7847,138106.0
2016-10-04 13:30:00,25.75,25.8,25.68,25.68,102342.0,20.7847,20.8251,20.7282,20.7282,102342.0
2016-10-04 14:00:00,25.68,25.77,25.67,25.76,96448.0,20.7282,20.8009,20.7201,20.7928,96448.0
2016-10-04 14:30:00,25.76,25.77,25.65,25.66,178986.0,20.7928,20.8009,20.704,20.7121,178986.0
2016-10-04 15:00:00,25.66,25.72,25.56,25.59,481260.0,20.7121,20.7605,20.6313,20.6556,481260.0
2016-10-04 15:30:00,25.59,25.6,25.48,25.49,722286.0,20.6556,20.6636,20.5668,20.5748,722286.0
2016-10-05 09:30:00,25.63,25.77,25.5,25.71,85192.0,20.6878,20.8009,20.5829,20.7524,85192.0
2016-10-05 10:00:00,25.72,25.86,25.72,25.83,195214.0,20.7605,20.8735,20.7605,20.8493,195214.0
2016-10-05 10:30:00,25.83,25.84,25.71,25.78,207978.0,20.8493,20.8574,20.7524,20.8089,207978.0
2016-10-05 11:00:00,25.78,25.8,25.73,25.78,112688.0,20.8089,20.8251,20.7686,20.8089,112688.0
2016-10-05 11:30:00,25.79,25.79,25.72,25.73,195264.0,20.817,20.817,20.7605,20.7686,195264.0
2016-10-05 12:00:00,25.73,25.78,25.72,25.73,77672.0,20.7686,20.8089,20.7605,20.7686,77672.0
2016-10-05 12:30:00,25.74,25.75,25.67,25.69,85926.0,20.7766,20.7847,20.7201,20.7363,85926.0
2016-10-05 13:00:00,25.68,25.7,25.67,25.7,49208.0,20.7282,20.7443,20.7201,20.7443,49208.0
2016-10-05 13:30:00,25.7,25.78,25.68,25.75,46410.0,20.7443,20.8089,20.7282,20.7847,46410.0
2016-10-05 14:00:00,25.75,25.76,25.72,25.75,79066.0,20.7847,20.7928,20.7605,20.7847,79066.0
2016-10-05 14:30:00,25.75,25.82,25.73,25.81,149244.0,20.7847,20.8412,20.7686,20.8331,149244.0
2016-10-05 15:00:00,25.81,25.81,25.65,25.65,175506.0,20.8331,20.8331,20.704,20.704,175506.0
2016-10-05 15:30:00,25.65,25.66,25.54,25.55,581038.0,20.704,20.7121,20.6152,20.6233,581038.0
2016-10-06 09:30:00,25.53,25.64,25.11,25.12,136440.0,20.6071,20.6959,20.2681,20.2762,136440.0
2016-10-06 10:00:00,25.11,25.22,25.0,25.18,218664.0,20.2681,20.3569,20.1793,20.3246,218664.0
2016-10-06 10:30:00,25.18,25.22,25.09,25.13,114410.0,20.3246,20.3569,20.252,20.2843,114410.0
2016-10-06 11:00:00,25.13,25.21,25.06,25.12,124660.0,20.2843,20.3488,20.2278,20.2762,124660.0
2016-10-06 11:30:00,25.12,25.3,25.1,25.28,70666.0,20.2762,20.4215,20.26,20.4053,70666.0
2016-10-06 12:00:00,25.29,25.36,25.16,25.17,134060.0,20.4134,20.4699,20.3085,20.3165,134060.0
2016-10-06 12:30:00,25.17,25.2,25.13,25.15,118824.0,20.3165,20.3408,20.2843,20.3004,118824.0
2016-10-06 13:00:00,25.15,25.25,25.15,25.2,129480.0,20.3004,20.3811,20.3004,20.3408,129480.0
2016-10-06 13:30:00,25.2,25.22,25.16,25.18,131078.0,20.3408,20.3569,20.3085,20.3246,131078.0
2016-10-06 14:00:00,25.18,25.24,25.15,25.22,109798.0,20.3246,20.373,20.3004,20.3569,109798.0
2016-10-06 14:30:00,25.21,25.25,25.14,25.15,145128.0,20.3488,20.3811,20.2923,20.3004,145128.0
2016-10-06 15:00:00,25.17,25.21,25.09,25.15,208780.0,20.3165,20.3488,20.252,20.3004,208780.0
2016-10-06 15:30:00,25.15,25.17,25.1,25.14,495174.0,20.3004,20.3165,20.26,20.2923,495174.0
2016-10-07 09:30:00,25.18,25.51,25.11,25.16,342320.0,20.3246,20.591,20.2681,20.3085,342320.0
2016-10-07 10:00:00,25.14,25.26,25.03,25.11,233262.0,20.2923,20.3892,20.2035,20.2681,233262.0
2016-10-07 10:30:00,25.11,25.11,24.97,25.02,230122.0,20.2681,20.2681,20.1551,20.1955,230122.0
2016-10-07 11:00:00,25.02,25.05,24.95,24.99,156268.0,20.1955,20.2197,20.139,20.1713,156268.0
2016-10-07 11:30:00,24.99,25.0,24.86,24.91,156076.0,20.1713,20.1793,20.0663,20.1067,156076.0
2016-10-07 12:00:00,24.91,24.99,24.77,24.82,162058.0,20.1067,20.1713,19.9937,20.034,162058.0
2016-10-07 12:30:00,24.82,24.82,24.7,24.75,150586.0,20.034,20.034,19.9372,19.9775,150586.0
2016-10-07 13:00:00,24.75,24.78,24.71,24.77,137324.0,19.9775,20.0017,19.9452,19.9937,137324.0
2016-10-07 13:30:00,24.77,24.9,24.73,24.79,405162.0,19.9937,20.0986,19.9614,20.0098,405162.0
2016-10-07 14:00:00,24.79,24.86,24.78,24.85,220414.0,20.0098,20.0663,20.0017,20.0583,220414.0
2016-10-07 14:30:00,24.85,24.86,24.75,24.75,203884.0,20.0583,20.0663,19.9775,19.9775,203884.0
2016-10-07 15:00:00,24.75,24.8,24.73,24.73,207704.0,19.9775,20.0179,19.9614,19.9614,207704.0
2016-10-07 15:30:00,24.73,24.79,24.66,24.67,672938.0,19.9614,20.0098,19.9049,19.913,672938.0
2016-10-10 09:30:00,24.83,24.95,24.75,24.84,204630.0,20.0421,20.139,19.9775,20.0502,204630.0
2016-10-10 10:00:00,24.84,24.96,24.79,24.9,220520.0,20.0502,20.147,20.0098,20.0986,220520.0
2016-10-10 10:30:00,24.9,25.0,24.88,24.97,202646.0,20.0986,20.1793,20.0825,20.1551,202646.0
2016-10-10 11:00:00,24.97,25.01,24.89,24.95,118978.0,20.1551,20.1874,20.0905,20.139,118978.0
2016-10-10 11:30:00,24.93,24.97,24.8,24.8,66114.0,20.1228,20.1551,20.0179,20.0179,66114.0
2016-10-10 12:00:00,24.82,24.83,24.73,24.8,104678.0,20.034,20.0421,19.9614,20.0179,104678.0
2016-10-10 12:30:00,24.8,24.95,24.8,24.93,114758.0,20.0179,20.139,20.0179,20.1228,114758.0
2016-10-10 13:00:00,24.94,24.94,24.87,24.87,250018.0,20.1309,20.1309,20.0744,20.0744,250018.0
2016-10-10 13:30:00,24.87,24.9,24.87,24.88,79788.0,20.0744,20.0986,20.0744,20.0825,79788.0
2016-10-10 14:00:00,24.87,24.88,24.8,24.81,307900.0,20.0744,20.0825,20.0179,20.026,307900.0
2016-10-10 14:30:00,24.8,24.82,24.77,24.78,174740.0,20.0179,20.034,19.9937,20.0017,174740.0
2016-10-10 15:00:00,24.78,24.85,24.78,24.79,205942.0,20.0017,20.0583,20.0017,20.0098,205942.0
2016-10-10 15:30:00,24.79,24.81,24.75,24.77,439944.0,20.0098,20.026,19.9775,19.9937,439944.0
2016-10-11 09:30:00,24.74,24.75,24.57,24.57,192404.0,19.9695,19.9775,19.8322,19.8322,192404.0
2016-10-11 10:00:00,24.62,24.65,24.24,24.25,331240.0,19.8726,19.8968,19.5659,19.5739,331240.0
2016-10-11 10:30:00,24.24,24.32,24.24,24.25,205084.0,19.5659,19.6304,19.5659,19.5739,205084.0
2016-10-11 11:00:00,24.25,24.26,24.1,24.21,218248.0,19.5739,19.582,19.4529,19.5417,218248.0
2016-10-11 11:30:00,24.21,24.41,24.21,24.41,186494.0,19.5417,19.7031,19.5417,19.7031,186494.0
2016-10-11 12:00:00,24.42,24.43,24.35,24.43,81068.0,19.7112,19.7192,19.6547,19.7192,81068.0
2016-10-11 12:30:00,24.43,24.47,24.4,24.43,162704.0,19.7192,19.7515,19.695,19.7192,162704.0
2016-10-11 13:00:00,24.42,24.43,24.28,24.34,116430.0,19.7112,19.7192,19.5982,19.6466,116430.0
2016-10-11 13:30:00,24.33,24.35,24.24,24.24,236094.0,19.6385,19.6547,19.5659,19.5659,236094.0
2016-10-11 14:00:00,24.24,24.34,24.23,24.31,182644.0,19.5659,19.6466,19.5578,19.6224,182644.0
2016-10-11 14:30:00,24.3,24.37,24.29,24.34,112412.0,19.6143,19.6708,19.6062,19.6466,112412.0
2016-10-11 15:00:00,24.34,24.37,24.3,24.37,196350.0,19.6466,19.6708,19.6143,19.6708,196350.0
2016-10-11 15:30:00,24.38,24.4,24.35,24.39,641674.0,19.6789,19.695,19.6547,19.687,641674.0
2016-10-12 09:30:00,24.39,24.65,24.38,24.61,137036.0,19.687,19.8968,19.6789,19.8645,137036.0
2016-10-12 10:00:00,24.63,24.69,24.48,24.56,275442.0,19.8807,19.9291,19.7596,19.8242,275442.0
2016-10-12 10:30:00,24.55,24.57,24.41,24.43,168430.0,19.8161,19.8322,19.7031,19.7192,168430.0
2016-10-12 11:00:00,24.43,24.52,24.43,24.43,179000.0,19.7192,19.7919,19.7192,19.7192,179000.0
2016-10-12 11:30:00,24.44,24.61,24.44,24.58,112814.0,19.7273,19.8645,19.7273,19.8403,112814.0
2016-10-12 12:00:00,24.56,24.67,24.55,24.66,99042.0,19.8242,19.913,19.8161,19.9049,99042.0
2016-10-12 12:30:00,24.67,24.73,24.65,24.7,79752.0,19.913,19.9614,19.8968,19.9372,79752.0
2016-10-12 13:00:00,24.7,24.7,24.53,24.55,98088.0,19.9372,19.9372,19.8,19.8161,98088.0
2016-10-12 13:30:00,24.56,24.62,24.49,24.62,83660.0,19.8242,19.8726,19.7677,19.8726,83660.0
2016-10-12 14:00:00,24.61,24.63,24.47,24.49,108356.0,19.8645,19.8807,19.7515,19.7677,108356.0
2016-10-12 14:30:00,24.49,24.52,24.43,24.5,148942.0,19.7677,19.7919,19.7192,19.7757,148942.0
2016-10-12 15:00:00,24.5,24.56,24.48,24.52,119160.0,19.7757,19.8242,19.7596,19.7919,119160.0
2016-10-12 15:30:00,24.52,24.53,24.48,24.49,399848.0,19.7919,19.8,19.7596,19.7677,399848.0
2016-10-13 09:30:00,24.36,24.37,24.11,24.2,195582.0,19.6627,19.6708,19.4609,19.5336,195582.0
2016-10-13 10:00:00,24.2,24.24,24.12,24.2,296810.0,19.5336,19.5659,19.469,19.5336,296810.0
2016-10-13 10:30:00,24.19,24.4,24.18,24.33,141756.0,19.5255,19.695,19.5174,19.6385,141756.0
2016-10-13 11:00:00,24.32,24.37,24.25,24.34,44390.0,19.6304,19.6708,19.5739,19.6466,44390.0
2016-10-13 11:30:00,24.36,24.4,24.32,24.36,58920.0,19.6627,19.695,19.6304,19.6627,58920.0
2016-10-13 12:00:00,24.35,24.37,24.31,24.31,117524.0,19.6547,19.6708,19.6224,19.6224,117524.0
2016-10-13 12:30:00,24.3,24.4,24.29,24.33,31566.0,19.6143,19.695,19.6062,19.6385,31566.0
2016-10-13 13:00:00,24.31,24.31,24.23,24.23,142966.0,19.6224,19.6224,19.5578,19.5578,142966.0
2016-10-13 13:30:00,24.23,24.38,24.21,24.36,65870.0,19.5578,19.6789,19.5417,19.6627,65870.0
2016-10-13 14:00:00,24.36,24.46,24.33,24.44,63714.0,19.6627,19.7435,19.6385,19.7273,63714.0
2016-10-13 14:30:00,24.45,24.53,24.45,24.49,234110.0,19.7354,19.8,19.7354,19.7677,234110.0
2016-10-13 15:00:00,24.49,24.51,24.41,24.41,72528.0,19.7677,19.7838,19.7031,19.7031,72528.0
2016-10-13 15:30:00,24.41,24.43,24.35,24.39,333650.0,19.7031,19.7192,19.6547,19.687,333650.0
2016-10-14 09:30:00,24.58,24.61,24.46,24.52,100684.0,19.8403,19.8645,19.7435,19.7919,100684.0
2016-10-14 10:00:00,24.5,24.5,24.27,24.27,108184.0,19.7757,19.7757,19.5901,19.5901,108184.0
2016-10-14 10:30:00,24.28,24.35,24.23,24.25,156794.0,19.5982,19.6547,19.5578,19.5739,156794.0
2016-10-14 11:00:00,24.25,24.25,24.11,24.14,287516.0,19.5739,19.5739,19.4609,19.4852,287516.0
2016-10-14 11:30:00,24.13,24.2,24.07,24.14,93616.0,19.4771,19.5336,19.4287,19.4852,93616.0
2016-10-14 12:00:00,24.14,24.14,23.99,24.0,209936.0,19.4852,19.4852,19.3641,19.3722,209936.0
2016-10-14 12:30:00,24.0,24.0,23.9,23.92,154320.0,19.3722,19.3722,19.2914,19.3076,154320.0
2016-10-14 13:00:00,23.91,23.97,23.88,23.94,142898.0,19.2995,19.3479,19.2753,19.3237,142898.0
2016-10-14 13:30:00,23.95,23.99,23.89,23.94,231442.0,19.3318,19.3641,19.2834,19.3237,231442.0
2016-10-14 14:00:00,23.94,23.98,23.89,23.93,119490.0,19.3237,19.356,19.2834,19.3157,119490.0
2016-10-14 14:30:00,23.94,23.94,23.83,23.84,129276.0,19.3237,19.3237,19.2349,19.243,129276.0
2016-10-14 15:00:00,23.83,23.84,23.77,23.81,219278.0,19.2349,19.243,19.1865,19.2188,219278.0
2016-10-14 15:30:00,23.8,23.86,23.75,23.77,425308.0,19.2107,19.2592,19.1704,19.1865,425308.0
2016-10-17 09:30:00,23.75,23.84,23.47,23.7,353488.0,19.1704,19.243,18.9444,19.13,353488.0
2016-10-17 10:00:00,23.71,23.74,23.61,23.61,115820.0,19.1381,19.1623,19.0574,19.0574,115820.0
2016-10-17 10:30:00,23.61,23.62,23.48,23.5,276688.0,19.0574,19.0654,18.9524,18.9686,276688.0
2016-10-17 11:00:00,23.5,23.51,23.4,23.41,209230.0,18.9686,18.9766,18.8879,18.8959,209230.0
2016-10-17 11:30:00,23.41,23.59,23.41,23.59,176844.0,18.8959,19.0412,18.8959,19.0412,176844.0
2016-10-17 12:00:00,23.59,23.62,23.54,23.57,167340.0,19.0412,19.0654,19.0009,19.0251,167340.0
2016-10-17 12:30:00,23.57,23.59,23.53,23.57,110568.0,19.0251,19.0412,18.9928,19.0251,110568.0
2016-10-17 13:00:00,23.57,23.58,23.45,23.49,151866.0,19.0251,19.0331,18.9282,18.9605,151866.0
2016-10-17 13:30:00,23.5,23.52,23.47,23.49,149922.0,18.9686,18.9847,18.9444,18.9605,149922.0
2016-10-17 14:00:00,23.49,23.53,23.48,23.5,173778.0,18.9605,18.9928,18.9524,18.9686,173778.0
2016-10-17 14:30:00,23.5,23.53,23.47,23.5,118230.0,18.9686,18.9928,18.9444,18.9686,118230.0
2016-10-17 15:00:00,23.5,23.52,23.49,23.49,355634.0,18.9686,18.9847,18.9605,18.9605,355634.0
2016-10-17 15:30:00,23.49,23.5,23.45,23.46,749964.0,18.9605,18.9686,18.9282,18.9363,749964.0
2016-10-18 09:30:00,23.75,23.75,23.4,23.44,273232.0,19.1704,19.1704,18.8879,18.9201,273232.0
2016-10-18 10:00:00,23.44,23.53,23.44,23.45,211182.0,18.9201,18.9928,18.9201,18.9282,211182.0
2016-10-18 10:30:00,23.46,23.5,23.42,23.46,93330.0,18.9363,18.9686,18.904,18.9363,93330.0
2016-10-18 11:00:00,23.47,23.5,23.46,23.5,103064.0,18.9444,18.9686,18.9363,18.9686,103064.0
2016-10-18 11:30:00,23.5,23.64,23.48,23.63,173290.0,18.9686,19.0816,18.9524,19.0735,173290.0
2016-10-18 12:00:00,23.64,23.65,23.59,23.61,99248.0,19.0816,19.0896,19.0412,19.0574,99248.0
2016-10-18 12:30:00,23.61,23.62,23.5,23.52,49042.0,19.0574,19.0654,18.9686,18.9847,49042.0
2016-10-18 13:00:00,23.52,23.52,23.44,23.5,274464.0,18.9847,18.9847,18.9201,18.9686,274464.0
2016-10-18 13:30:00,23.5,23.5,23.43,23.43,174576.0,18.9686,18.9686,18.9121,18.9121,174576.0
2016-10-18 14:00:00,23.43,23.52,23.42,23.5,197010.0,18.9121,18.9847,18.904,18.9686,197010.0
2016-10-18 14:30:00,23.5,23.53,23.46,23.52,163380.0,18.9686,18.9928,18.9363,18.9847,163380.0
2016-10-18 15:00:00,23.52,23.52,23.47,23.5,161670.0,18.9847,18.9847,18.9444,18.9686,161670.0
2016-10-18 15:30:00,23.5,23.52,23.43,23.48,432480.0,18.9686,18.9847,18.9121,18.9524,432480.0
2016-10-19 09:30:00,23.54,23.75,23.43,23.57,192232.0,19.0009,19.1704,18.9121,19.0251,192232.0
2016-10-19 10:00:00,23.56,23.61,23.52,23.58,87878.0,19.017,19.0574,18.9847,19.0331,87878.0
2016-10-19 10:30:00,23.6,23.61,23.46,23.48,149458.0,19.0493,19.0574,18.9363,18.9524,149458.0
2016-10-19 11:00:00,23.49,23.5,23.45,23.5,134434.0,18.9605,18.9686,18.9282,18.9686,134434.0
2016-10-19 11:30:00,23.5,23.51,23.4,23.41,386976.0,18.9686,18.9766,18.8879,18.8959,386976.0
2016-10-19 12:00:00,23.41,23.49,23.4,23.46,195598.0,18.8959,18.9605,18.8879,18.9363,195598.0
2016-10-19 12:30:00,23.47,23.47,23.43,23.43,67644.0,18.9444,18.9444,18.9121,18.9121,67644.0
2016-10-19 13:00:00,23.43,23.48,23.42,23.46,67524.0,18.9121,18.9524,18.904,18.9363,67524.0
2016-10-19 13:30:00,23.46,23.48,23.44,23.45,61934.0,18.9363,18.9524,18.9201,18.9282,61934.0
2016-10-19 14:00:00,23.46,23.49,23.43,23.46,133662.0,18.9363,18.9605,18.9121,18.9363,133662.0
2016-10-19 14:30:00,23.46,23.5,23.43,23.48,217754.0,18.9363,18.9686,18.9121,18.9524,217754.0
2016-10-19 15:00:00,23.48,23.5,23.46,23.47,142198.0,18.9524,18.9686,18.9363,18.9444,142198.0
2016-10-19 15:30:00,23.47,23.52,23.45,23.48,600492.0,18.9444,18.9847,18.9282,18.9524,600492.0
2016-10-20 09:30:00,23.45,23.53,23.32,23.49,197038.0,18.9282,18.9928,18.8233,18.9605,197038.0
2016-10-20 10:00:00,23.49,23.49,23.2,23.39,276648.0,18.9605,18.9605,18.7264,18.8798,276648.0
2016-10-20 10:30:00,23.39,23.39,23.21,23.24,171300.0,18.8798,18.8798,18.7345,18.7587,171300.0
2016-10-20 11:00:00,23.24,23.25,23.15,23.18,216082.0,18.7587,18.7668,18.6861,18.7103,216082.0
2016-10-20 11:30:00,23.18,23.28,23.15,23.28,248992.0,18.7103,18.791,18.6861,18.791,248992.0
2016-10-20 12:00:00,23.3,23.4,23.28,23.38,213264.0,18.8071,18.8879,18.791,18.8717,213264.0
2016-10-20 12:30:00,23.38,23.49,23.36,23.46,89890.0,18.8717,18.9605,18.8556,18.9363,89890.0
2016-10-20 13:00:00,23.45,23.49,23.42,23.46,106108.0,18.9282,18.9605,18.904,18.9363,106108.0
2016-10-20 13:30:00,23.47,23.5,23.43,23.47,125426.0,18.9444,18.9686,18.9121,18.9444,125426.0
2016-10-20 14:00:00,23.47,23.5,23.45,23.49,60830.0,18.9444,18.9686,18.9282,18.9605,60830.0
2016-10-20 14:30:00,23.48,23.5,23.46,23.49,65900.0,18.9524,18.9686,18.9363,18.9605,65900.0
2016-10-20 15:00:00,23.49,23.5,23.47,23.48,67210.0,18.9605,18.9686,18.9444,18.9524,67210.0
2016-10-20 15:30:00,23.47,23.5,23.45,23.49,258688.0,18.9444,18.9686,18.9282,18.9605,258688.0
2016-10-21 09:30:00,23.4,23.51,23.32,23.44,164836.0,18.8879,18.9766,18.8233,18.9201,164836.0
2016-10-21 10:00:00,23.45,23.51,23.39,23.5,132922.0,18.9282,18.9766,18.8798,18.9686,132922.0
2016-10-21 10:30:00,23.49,23.52,23.4,23.48,155186.0,18.9605,18.9847,18.8879,18.9524,155186.0
2016-10-21 11:00:00,23.5,23.57,23.48,23.55,158490.0,18.9686,19.0251,18.9524,19.0089,158490.0
2016-10-21 11:30:00,23.54,23.68,23.53,23.64,197102.0,19.0009,19.1139,18.9928,19.0816,197102.0
2016-10-21 12:00:00,23.62,23.63,23.49,23.5,251506.0,19.0654,19.0735,18.9605,18.9686,251506.0
2016-10-21 12:30:00,23.5,23.57,23.49,23.53,220698.0,18.9686,19.0251,18.9605,18.9928,220698.0
2016-10-21 13:00:00,23.54,23.54,23.47,23.49,229092.0,19.0009,19.0009,18.9444,18.9605,229092.0
2016-10-21 13:30:00,23.5,23.51,23.47,23.5,102018.0,18.9686,18.9766,18.9444,18.9686,102018.0
2016-10-21 14:00:00,23.5,23.5,23.47,23.5,36978.0,18.9686,18.9686,18.9444,18.9686,36978.0
2016-10-21 14:30:00,23.49,23.5,23.45,23.49,75502.0,18.9605,18.9686,18.9282,18.9605,75502.0
2016-10-21 15:00:00,23.49,23.59,23.47,23.5,189686.0,18.9605,19.0412,18.9444,18.9686,189686.0
2016-10-21 15:30:00,23.5,23.53,23.49,23.5,258778.0,18.9686,18.9928,18.9605,18.9686,258778.0
2016-10-24 09:30:00,23.65,23.68,23.48,23.57,218966.0,19.0896,19.1139,18.9524,19.0251,218966.0
2016-10-24 10:00:00,23.57,23.68,23.55,23.59,177434.0,19.0251,19.1139,19.0089,19.0412,177434.0
2016-10-24 10:30:00,23.58,23.63,23.5,23.58,114886.0,19.0331,19.0735,18.9686,19.0331,114886.0
2016-10-24 11:00:00,23.58,23.59,23.55,23.57,161290.0,19.0331,19.0412,19.0089,19.0251,161290.0
2016-10-24 11:30:00,23.57,23.59,23.52,23.54,110814.0,19.0251,19.0412,18.9847,19.0009,110814.0
2016-10-24 12:00:00,23.54,23.56,23.53,23.55,93998.0,19.0009,19.017,18.9928,19.0089,93998.0
2016-10-24 12:30:00,23.54,23.57,23.53,23.57,110278.0,19.0009,19.0251,18.9928,19.0251,110278.0
2016-10-24 13:00:00,23.57,23.62,23.55,23.62,83740.0,19.0251,19.0654,19.0089,19.0654,83740.0
2016-10-24 13:30:00,23.62,23.65,23.6,23.65,152098.0,19.0654,19.0896,19.0493,19.0896,152098.0
2016-10-24 14:00:00,23.65,23.74,23.64,23.69,175962.0,19.0896,19.1623,19.0816,19.1219,175962.0
2016-10-24 14:30:00,23.69,23.7,23.65,23.66,191708.0,19.1219,19.13,19.0896,19.0977,191708.0
2016-10-24 15:00:00,23.66,23.67,23.65,23.65,179908.0,19.0977,19.1058,19.0896,19.0896,179908.0
2016-10-24 15:30:00,23.65,23.65,23.6,23.61,556460.0,19.0896,19.0896,19.0493,19.0574,556460.0
2016-10-25 09:30:00,23.15,23.27,23.11,23.2,256284.0,18.8342,18.9318,18.8016,18.8748,256284.0
2016-10-25 10:00:00,23.19,23.38,23.17,23.29,132366.0,18.8667,19.0213,18.8504,18.9481,132366.0
2016-10-25 10:30:00,23.29,23.3,23.16,23.26,169782.0,18.9481,18.9562,18.8423,18.9237,169782.0
2016-10-25 11:00:00,23.25,23.27,23.16,23.22,139032.0,18.9155,18.9318,18.8423,18.8911,139032.0
2016-10-25 11:30:00,23.22,23.27,23.18,23.27,77168.0,18.8911,18.9318,18.8586,18.9318,77168.0
2016-10-25 12:00:00,23.27,23.29,23.23,23.27,120294.0,18.9318,18.9481,18.8993,18.9318,120294.0
2016-10-25 12:30:00,23.28,23.34,23.27,23.32,65038.0,18.9399,18.9887,18.9318,18.9725,65038.0
2016-10-25 13:00:00,23.32,23.34,23.3,23.31,101206.0,18.9725,18.9887,18.9562,18.9643,101206.0
2016-10-25 13:30:00,23.31,23.33,23.28,23.29,123846.0,18.9643,18.9806,18.9399,18.9481,123846.0
2016-10-25 14:00:00,23.29,23.32,23.25,23.31,111110.0,18.9481,18.9725,18.9155,18.9643,111110.0
2016-10-25 14:30:00,23.31,23.33,23.29,23.31,240280.0,18.9643,18.9806,18.9481,18.9643,240280.0
2016-10-25 15:00:00,23.3,23.34,23.27,23.34,244274.0,18.9562,18.9887,18.9318,18.9887,244274.0
2016-10-25 15:30:00,23.34,23.34,23.28,23.34,798154.0,18.9887,18.9887,18.9399,18.9887,798154.0
2016-10-26 09:30:00,23.0,23.22,22.98,23.07,442254.0,18.7121,18.8911,18.6959,18.7691,442254.0
2016-10-26 10:00:00,23.05,23.21,23.04,23.13,537078.0,18.7528,18.883,18.7447,18.8179,537078.0
2016-10-26 10:30:00,23.13,23.47,23.11,23.47,342860.0,18.8179,19.0945,18.8016,19.0945,342860.0
2016-10-26 11:00:00,23.48,23.48,23.38,23.45,107510.0,19.1026,19.1026,19.0213,19.0782,107510.0
2016-10-26 11:30:00,23.45,23.46,23.37,23.42,87078.0,19.0782,19.0864,19.0132,19.0538,87078.0
2016-10-26 12:00:00,23.43,23.47,23.39,23.43,91380.0,19.062,19.0945,19.0294,19.062,91380.0
2016-10-26 12:30:00,23.43,23.48,23.42,23.42,64818.0,19.062,19.1026,19.0538,19.0538,64818.0
2016-10-26 13:00:00,23.43,23.45,23.35,23.38,74506.0,19.062,19.0782,18.9969,19.0213,74506.0
2016-10-26 13:30:00,23.37,23.38,23.33,23.37,173110.0,19.0132,19.0213,18.9806,19.0132,173110.0
2016-10-26 14:00:00,23.36,23.38,23.3,23.33,153702.0,19.005,19.0213,18.9562,18.9806,153702.0
2016-10-26 14:30:00,23.33,23.35,23.27,23.33,198410.0,18.9806,18.9969,18.9318,18.9806,198410.0
2016-10-26 15:00:00,23.33,23.33,23.3,23.32,349260.0,18.9806,18.9806,18.9562,18.9725,349260.0
2016-10-26 15:30:00,23.32,23.36,23.32,23.33,724104.0,18.9725,19.005,18.9725,18.9806,724104.0
2016-10-27 09:30:00,23.32,23.53,23.22,23.31,122132.0,18.9725,19.1433,18.8911,18.9643,122132.0
2016-10-27 10:00:00,23.32,23.35,23.15,23.22,97468.0,18.9725,18.9969,18.8342,18.8911,97468.0
2016-10-27 10:30:00,23.22,23.23,23.13,23.15,142076.0,18.8911,18.8993,18.8179,18.8342,142076.0
2016-10-27 11:00:00,23.15,23.2,23.12,23.14,139142.0,18.8342,18.8748,18.8098,18.826,139142.0
2016-10-27 11:30:00,23.14,23.28,23.13,23.25,261412.0,18.826,18.9399,18.8179,18.9155,261412.0
2016-10-27 12:00:00,23.25,23.25,23.15,23.16,54688.0,18.9155,18.9155,18.8342,18.8423,54688.0
2016-10-27 12:30:00,23.16,23.18,23.14,23.17,71684.0,18.8423,18.8586,18.826,18.8504,71684.0
2016-10-27 13:00:00,23.17,23.21,23.16,23.2,85856.0,18.8504,18.883,18.8423,18.8748,85856.0
2016-10-27 13:30:00,23.2,23.23,23.2,23.2,62456.0,18.8748,18.8993,18.8748,18.8748,62456.0
2016-10-27 14:00:00,23.2,23.21,23.18,23.2,105884.0,18.8748,18.883,18.8586,18.8748,105884.0
2016-10-27 14:30:00,23.2,23.2,23.15,23.16,164088.0,18.8748,18.8748,18.8342,18.8423,164088.0
2016-10-27 15:00:00,23.16,23.17,23.09,23.11,194092.0,18.8423,18.8504,18.7854,18.8016,194092.0
2016-10-27 15:30:00,23.1,23.19,23.08,23.17,747360.0,18.7935,18.8667,18.7772,18.8504,747360.0
2016-10-28 09:30:00,23.15,23.33,23.07,23.25,78362.0,18.8342,18.9806,18.7691,18.9155,78362.0
2016-10-28 10:00:00,23.27,23.35,23.24,23.3,39514.0,18.9318,18.9969,18.9074,18.9562,39514.0
2016-10-28 10:30:00,23.32,23.48,23.32,23.4,55518.0,18.9725,19.1026,18.9725,19.0376,55518.0
2016-10-28 11:00:00,23.4,23.42,23.35,23.42,235184.0,19.0376,19.0538,18.9969,19.0538,235184.0
2016-10-28 11:30:00,23.42,23.47,23.4,23.4,95642.0,19.0538,19.0945,19.0376,19.0376,95642.0
2016-10-28 12:00:00,23.4,23.52,23.39,23.49,51994.0,19.0376,19.1352,19.0294,19.1108,51994.0
2016-10-28 12:30:00,23.49,23.58,23.48,23.55,73796.0,19.1108,19.184,19.1026,19.1596,73796.0
2016-10-28 13:00:00,23.55,23.59,23.4,23.41,119110.0,19.1596,19.1921,19.0376,19.0457,119110.0
2016-10-28 13:30:00,23.4,23.43,23.21,23.21,227394.0,19.0376,19.062,18.883,18.883,227394.0
2016-10-28 14:00:00,23.23,23.27,23.19,23.22,42990.0,18.8993,18.9318,18.8667,18.8911,42990.0
2016-10-28 14:30:00,23.22,23.27,23.2,23.27,61158.0,18.8911,18.9318,18.8748,18.9318,61158.0
2016-10-28 15:00:00,23.25,23.31,23.23,23.3,133382.0,18.9155,18.9643,18.8993,18.9562,133382.0
2016-10-28 15:30:00,23.31,23.31,23.21,23.26,401432.0,18.9643,18.9643,18.883,18.9237,401432.0
2016-10-31 09:30:00,23.33,23.4,23.18,23.18,253440.0,18.9806,19.0376,18.8586,18.8586,253440.0
2016-10-31 10:00:00,23.19,23.33,23.19,23.31,130854.0,18.8667,18.9806,18.8667,18.9643,130854.0
2016-10-31 10:30:00,23.32,23.36,23.24,23.28,76100.0,18.9725,19.005,18.9074,18.9399,76100.0
2016-10-31 11:00:00,23.29,23.32,23.25,23.29,128722.0,18.9481,18.9725,18.9155,18.9481,128722.0
2016-10-31 11:30:00,23.3,23.32,23.26,23.28,123722.0,18.9562,18.9725,18.9237,18.9399,123722.0
2016-10-31 12:00:00,23.3,23.3,23.22,23.25,74154.0,18.9562,18.9562,18.8911,18.9155,74154.0
2016-10-31 12:30:00,23.25,23.29,23.25,23.28,104458.0,18.9155,18.9481,18.9155,18.9399,104458.0
2016-10-31 13:00:00,23.28,23.28,23.15,23.16,53422.0,18.9399,18.9399,18.8342,18.8423,53422.0
2016-10-31 13:30:00,23.16,23.16,23.07,23.07,64078.0,18.8423,18.8423,18.7691,18.7691,64078.0
2016-10-31 14:00:00,23.07,23.09,23.02,23.03,78584.0,18.7691,18.7854,18.7284,18.7365,78584.0
2016-10-31 14:30:00,23.04,23.06,23.0,23.06,124902.0,18.7447,18.7609,18.7121,18.7609,124902.0
2016-10-31 15:00:00,23.07,23.13,23.06,23.09,150104.0,18.7691,18.8179,18.7609,18.7854,150104.0
2016-10-31 15:30:00,23.09,23.13,23.07,23.11,550626.0,18.7854,18.8179,18.7691,18.8016,550626.0
2016-11-01 09:30:00,23.09,23.24,23.06,23.21,97180.0,18.7854,18.9074,18.7609,18.883,97180.0
2016-11-01 10:00:00,23.19,23.28,23.14,23.25,181252.0,18.8667,18.9399,18.826,18.9155,181252.0
2016-11-01 10:30:00,23.25,23.34,23.23,23.31,175068.0,18.9155,18.9887,18.8993,18.9643,175068.0
2016-11-01 11:00:00,23.31,23.35,23.27,23.33,188952.0,18.9643,18.9969,18.9318,18.9806,188952.0
2016-11-01 11:30:00,23.3,23.32,23.24,23.24,55790.0,18.9562,18.9725,18.9074,18.9074,55790.0
2016-11-01 12:00:00,23.24,23.25,23.11,23.16,218208.0,18.9074,18.9155,18.8016,18.8423,218208.0
2016-11-01 12:30:00,23.16,23.28,23.15,23.18,164858.0,18.8423,18.9399,18.8342,18.8586,164858.0
2016-11-01 13:00:00,23.18,23.22,23.12,23.22,118202.0,18.8586,18.8911,18.8098,18.8911,118202.0
2016-11-01 13:30:00,23.21,23.21,23.1,23.14,110092.0,18.883,18.883,18.7935,18.826,110092.0
2016-11-01 14:00:00,23.14,23.17,22.99,23.14,255176.0,18.826,18.8504,18.704,18.826,255176.0
2016-11-01 14:30:00,23.14,23.18,23.11,23.15,118744.0,18.826,18.8586,18.8016,18.8342,118744.0
2016-11-01 15:00:00,23.15,23.23,23.11,23.22,327884.0,18.8342,18.8993,18.8016,18.8911,327884.0
2016-11-01 15:30:00,23.23,23.3,23.21,23.25,679062.0,18.8993,18.9562,18.883,18.9155,679062.0
2016-11-02 09:30:00,23.16,23.31,23.1,23.25,256494.0,18.8423,18.9643,18.7935,18.9155,256494.0
2016-11-02 10:00:00,23.25,23.36,23.22,23.36,135542.0,18.9155,19.005,18.8911,19.005,135542.0
2016-11-02 10:30:00,23.35,23.43,23.29,23.36,135526.0,18.9969,19.062,18.9481,19.005,135526.0
2016-11-02 11:00:00,23.37,23.46,23.28,23.3,224462.0,19.0132,19.0864,18.9399,18.9562,224462.0
2016-11-02 11:30:00,23.3,23.34,23.27,23.3,184154.0,18.9562,18.9887,18.9318,18.9562,184154.0
2016-11-02 12:00:00,23.29,23.33,23.24,23.25,74558.0,18.9481,18.9806,18.9074,18.9155,74558.0
2016-11-02 12:30:00,23.25,23.25,23.16,23.25,57556.0,18.9155,18.9155,18.8423,18.9155,57556.0
2016-11-02 13:00:00,23.25,23.25,23.16,23.24,119390.0,18.9155,18.9155,18.8423,18.9074,119390.0
2016-11-02 13:30:00,23.24,23.3,23.21,23.29,69274.0,18.9074,18.9562,18.883,18.9481,69274.0
2016-11-02 14:00:00,23.29,23.43,23.2,23.39,320620.0,18.9481,19.062,18.8748,19.0294,320620.0
2016-11-02 14:30:00,23.39,23.4,23.28,23.29,146100.0,19.0294,19.0376,18.9399,18.9481,146100.0
2016-11-02 15:00:00,23.3,23.36,23.29,23.36,271426.0,18.9562,19.005,18.9481,19.005,271426.0
2016-11-02 15:30:00,23.36,23.39,23.31,23.35,609996.0,19.005,19.0294,18.9643,18.9969,609996.0
2016-11-03 09:30:00,23.44,23.46,23.25,23.36,114656.0,19.0701,19.0864,18.9155,19.005,114656.0
2016-11-03 10:00:00,23.37,23.49,23.35,23.4,163056.0,19.0132,19.1108,18.9969,19.0376,163056.0
2016-11-03 10:30:00,23.39,23.52,23.38,23.47,98768.0,19.0294,19.1352,19.0213,19.0945,98768.0
2016-11-03 11:00:00,23.47,23.5,23.45,23.47,91602.0,19.0945,19.1189,19.0782,19.0945,91602.0
2016-11-03 11:30:00,23.47,23.54,23.43,23.45,176402.0,19.0945,19.1515,19.062,19.0782,176402.0
2016-11-03 12:00:00,23.46,23.49,23.4,23.43,99456.0,19.0864,19.1108,19.0376,19.062,99456.0
2016-11-03 12:30:00,23.42,23.43,23.27,23.35,99344.0,19.0538,19.062,18.9318,18.9969,99344.0
2016-11-03 13:00:00,23.34,23.38,23.32,23.35,69820.0,18.9887,19.0213,18.9725,18.9969,69820.0
2016-11-03 13:30:00,23.36,23.41,23.33,23.35,84036.0,19.005,19.0457,18.9806,18.9969,84036.0
2016-11-03 14:00:00,23.36,23.45,23.35,23.4,136934.0,19.005,19.0782,18.9969,19.0376,136934.0
2016-11-03 14:30:00,23.4,23.45,23.39,23.43,169774.0,19.0376,19.0782,19.0294,19.062,169774.0
2016-11-03 15:00:00,23.43,23.43,23.41,23.42,192830.0,19.062,19.062,19.0457,19.0538,192830.0
2016-11-03 15:30:00,23.42,23.48,23.39,23.48,755134.0,19.0538,19.1026,19.0294,19.1026,755134.0
2016-11-04 09:30:00,23.5,23.73,23.38,23.72,182808.0,19.1189,19.306,19.0213,19.2979,182808.0
2016-11-04 10:00:00,23.73,23.85,23.66,23.71,133768.0,19.306,19.4037,19.2491,19.2898,133768.0
2016-11-04 10:30:00,23.71,23.84,23.7,23.83,94926.0,19.2898,19.3955,19.2816,19.3874,94926.0
2016-11-04 11:00:00,23.82,23.89,23.79,23.88,110020.0,19.3793,19.4362,19.3549,19.4281,110020.0
2016-11-04 11:30:00,23.86,23.86,23.75,23.84,172150.0,19.4118,19.4118,19.3223,19.3955,172150.0
2016-11-04 12:00:00,23.83,24.03,23.82,24.02,108132.0,19.3874,19.5501,19.3793,19.542,108132.0
2016-11-04 12:30:00,24.03,24.06,24.02,24.03,142126.0,19.5501,19.5745,19.542,19.5501,142126.0
2016-11-04 13:00:00,24.03,24.04,23.96,23.99,76200.0,19.5501,19.5582,19.4932,19.5176,76200.0
2016-11-04 13:30:00,23.98,24.02,23.96,24.01,200044.0,19.5094,19.542,19.4932,19.5338,200044.0
2016-11-04 14:00:00,24.02,24.03,24.0,24.0,279142.0,19.542,19.5501,19.5257,19.5257,279142.0
2016-11-04 14:30:00,24.0,24.01,23.95,23.98,591954.0,19.5257,19.5338,19.485,19.5094,591954.0
2016-11-04 15:00:00,23.98,23.99,23.92,23.96,376568.0,19.5094,19.5176,19.4606,19.4932,376568.0
2016-11-04 15:30:00,23.96,23.96,23.75,23.78,710010.0,19.4932,19.4932,19.3223,19.3467,710010.0
2016-11-07 09:30:00,24.09,24.22,23.91,23.95,157210.0,19.5989,19.7047,19.4525,19.485,157210.0
2016-11-07 10:00:00,23.99,24.13,23.98,24.01,74246.0,19.5176,19.6315,19.5094,19.5338,74246.0
2016-11-07 10:30:00,24.04,24.07,24.0,24.04,57456.0,19.5582,19.5827,19.5257,19.5582,57456.0
2016-11-07 11:00:00,24.05,24.19,24.02,24.17,79076.0,19.5664,19.6803,19.542,19.664,79076.0
2016-11-07 11:30:00,24.15,24.21,24.13,24.18,145730.0,19.6477,19.6966,19.6315,19.6721,145730.0
2016-11-07 12:00:00,24.18,24.25,24.11,24.13,195782.0,19.6721,19.7291,19.6152,19.6315,195782.0
2016-11-07 12:30:00,24.12,24.15,24.02,24.02,82684.0,19.6233,19.6477,19.542,19.542,82684.0
2016-11-07 13:00:00,24.03,24.06,23.86,23.86,117412.0,19.5501,19.5745,19.4118,19.4118,117412.0
2016-11-07 13:30:00,23.87,23.91,23.85,23.89,92914.0,19.4199,19.4525,19.4037,19.4362,92914.0
2016-11-07 14:00:00,23.89,23.91,23.87,23.89,70148.0,19.4362,19.4525,19.4199,19.4362,70148.0
2016-11-07 14:30:00,23.89,23.91,23.78,23.8,76832.0,19.4362,19.4525,19.3467,19.363,76832.0
2016-11-07 15:00:00,23.8,23.8,23.74,23.75,128342.0,19.363,19.363,19.3142,19.3223,128342.0
2016-11-07 15:30:00,23.75,23.8,23.72,23.79,353790.0,19.3223,19.363,19.2979,19.3549,353790.0
2016-11-08 09:30:00,23.51,23.7,23.26,23.47,111320.0,19.1271,19.2816,18.9237,19.0945,111320.0
2016-11-08 10:00:00,23.46,23.61,23.43,23.61,81646.0,19.0864,19.2084,19.062,19.2084,81646.0
2016-11-08 10:30:00,23.6,23.67,23.55,23.66,80158.0,19.2003,19.2572,19.1596,19.2491,80158.0
2016-11-08 11:00:00,23.66,23.82,23.61,23.65,104256.0,19.2491,19.3793,19.2084,19.241,104256.0
2016-11-08 11:30:00,23.64,23.77,23.63,23.76,60918.0,19.2328,19.3386,19.2247,19.3304,60918.0
2016-11-08 12:00:00,23.75,23.81,23.72,23.77,36148.0,19.3223,19.3711,19.2979,19.3386,36148.0
2016-11-08 12:30:00,23.77,23.78,23.69,23.75,146562.0,19.3386,19.3467,19.2735,19.3223,146562.0
2016-11-08 13:00:00,23.76,23.76,23.61,23.73,188432.0,19.3304,19.3304,19.2084,19.306,188432.0
2016-11-08 13:30:00,23.73,23.76,23.67,23.67,99730.0,19.306,19.3304,19.2572,19.2572,99730.0
2016-11-08 14:00:00,23.68,23.69,23.55,23.63,155858.0,19.2654,19.2735,19.1596,19.2247,155858.0
2016-11-08 14:30:00,23.64,23.67,23.61,23.66,71988.0,19.2328,19.2572,19.2084,19.2491,71988.0
2016-11-08 15:00:00,23.66,23.73,23.65,23.7,125170.0,19.2491,19.306,19.241,19.2816,125170.0
2016-11-08 15:30:00,23.69,23.75,23.68,23.71,303822.0,19.2735,19.3223,19.2654,19.2898,303822.0
2016-11-09 09:30:00,23.23,23.83,23.13,23.78,146598.0,18.8993,19.3874,18.8179,19.3467,146598.0
2016-11-09 10:00:00,23.8,23.81,23.36,23.48,376520.0,19.363,19.3711,19.005,19.1026,376520.0
2016-11-09 10:30:00,23.48,23.6,23.46,23.54,186120.0,19.1026,19.2003,19.0864,19.1515,186120.0
2016-11-09 11:00:00,23.54,23.93,23.54,23.89,185622.0,19.1515,19.4688,19.1515,19.4362,185622.0
2016-11-09 11:30:00,23.92,24.1,23.9,23.99,42994.0,19.4606,19.6071,19.4443,19.5176,42994.0
2016-11-09 12:00:00,24.0,24.18,23.97,24.17,296672.0,19.5257,19.6721,19.5013,19.664,296672.0
2016-11-09 12:30:00,24.17,24.31,24.13,24.3,74618.0,19.664,19.7779,19.6315,19.7698,74618.0
2016-11-09 13:00:00,24.29,24.3,24.18,24.23,50520.0,19.7616,19.7698,19.6721,19.7128,50520.0
2016-11-09 13:30:00,24.22,24.3,24.18,24.24,79092.0,19.7047,19.7698,19.6721,19.721,79092.0
2016-11-09 14:00:00,24.24,24.36,24.22,24.35,134498.0,19.721,19.8186,19.7047,19.8105,134498.0
2016-11-09 14:30:00,24.36,24.53,24.33,24.52,279116.0,19.8186,19.9569,19.7942,19.9488,279116.0
2016-11-09 15:00:00,24.52,24.6,24.52,24.57,62294.0,19.9488,20.0138,19.9488,19.9894,62294.0
2016-11-09 15:30:00,24.57,24.62,24.45,24.6,570228.0,19.9894,20.0301,19.8918,20.0138,570228.0
2016-11-10 09:30:00,24.75,25.65,24.75,25.55,349114.0,20.1359,20.8681,20.1359,20.7867,349114.0
2016-11-10 10:00:00,25.55,25.64,25.48,25.54,353152.0,20.7867,20.86,20.7298,20.7786,353152.0
2016-11-10 10:30:00,25.56,25.66,25.47,25.53,296122.0,20.7949,20.8762,20.7217,20.7705,296122.0
2016-11-10 11:00:00,25.53,25.65,25.5,25.63,176116.0,20.7705,20.8681,20.7461,20.8518,176116.0
2016-11-10 11:30:00,25.65,25.66,25.43,25.5,151816.0,20.8681,20.8762,20.6891,20.7461,151816.0
2016-11-10 12:00:00,25.49,25.59,25.46,25.55,170486.0,20.7379,20.8193,20.7135,20.7867,170486.0
2016-11-10 12:30:00,25.54,25.63,25.49,25.62,126590.0,20.7786,20.8518,20.7379,20.8437,126590.0
2016-11-10 13:00:00,25.64,25.67,25.55,25.56,156626.0,20.86,20.8844,20.7867,20.7949,156626.0
2016-11-10 13:30:00,25.57,25.8,25.54,25.73,159288.0,20.803,20.9901,20.7786,20.9332,159288.0
2016-11-10 14:00:00,25.71,25.75,25.63,25.71,157866.0,20.9169,20.9495,20.8518,20.9169,157866.0
2016-11-10 14:30:00,25.71,25.73,25.63,25.7,101540.0,20.9169,20.9332,20.8518,20.9088,101540.0
2016-11-10 15:00:00,25.71,25.74,25.61,25.73,245128.0,20.9169,20.9413,20.8356,20.9332,245128.0
2016-11-10 15:30:00,25.73,25.78,25.67,25.73,582772.0,20.9332,20.9739,20.8844,20.9332,582772.0
2016-11-11 09:30:00,25.68,25.94,25.53,25.72,124342.0,20.8925,21.104,20.7705,20.925,124342.0
2016-11-11 10:00:00,25.72,25.84,25.61,25.71,119950.0,20.925,21.0227,20.8356,20.9169,119950.0
2016-11-11 10:30:00,25.72,25.72,25.6,25.7,118512.0,20.925,20.925,20.8274,20.9088,118512.0
2016-11-11 11:00:00,25.69,25.71,25.54,25.58,306322.0,20.9006,20.9169,20.7786,20.8111,306322.0
2016-11-11 11:30:00,25.57,25.67,25.53,25.64,142026.0,20.803,20.8844,20.7705,20.86,142026.0
2016-11-11 12:00:00,25.62,25.74,25.61,25.65,73060.0,20.8437,20.9413,20.8356,20.8681,73060.0
2016-11-11 12:30:00,25.65,25.75,25.65,25.75,100602.0,20.8681,20.9495,20.8681,20.9495,100602.0
2016-11-11 13:00:00,25.75,25.88,25.75,25.84,65878.0,20.9495,21.0552,20.9495,21.0227,65878.0
2016-11-11 13:30:00,25.85,25.9,25.82,25.83,68098.0,21.0308,21.0715,21.0064,21.0145,68098.0
2016-11-11 14:00:00,25.82,25.88,25.8,25.82,45486.0,21.0064,21.0552,20.9901,21.0064,45486.0
2016-11-11 14:30:00,25.82,25.92,25.78,25.92,87402.0,21.0064,21.0878,20.9739,21.0878,87402.0
2016-11-11 15:00:00,25.92,26.0,25.9,25.99,167720.0,21.0878,21.1528,21.0715,21.1447,167720.0
2016-11-11 15:30:00,25.99,26.09,25.99,26.06,473776.0,21.1447,21.2261,21.1447,21.2017,473776.0
2016-11-14 09:30:00,25.9,26.42,25.75,26.2,502758.0,21.0715,21.4945,20.9495,21.3156,502758.0
2016-11-14 10:00:00,26.21,26.54,26.11,26.52,635592.0,21.3237,21.5922,21.2423,21.5759,635592.0
2016-11-14 10:30:00,26.52,26.63,26.4,26.45,343280.0,21.5759,21.6654,21.4783,21.519,343280.0
2016-11-14 11:00:00,26.45,26.5,26.4,26.46,191840.0,21.519,21.5596,21.4783,21.5271,191840.0
2016-11-14 11:30:00,26.46,26.52,26.38,26.5,200126.0,21.5271,21.5759,21.462,21.5596,200126.0
2016-11-14 12:00:00,26.5,26.51,26.47,26.5,170742.0,21.5596,21.5678,21.5352,21.5596,170742.0
2016-11-14 12:30:00,26.5,26.59,26.48,26.58,144954.0,21.5596,21.6329,21.5434,21.6247,144954.0
2016-11-14 13:00:00,26.59,26.74,26.57,26.68,221256.0,21.6329,21.7549,21.6166,21.7061,221256.0
2016-11-14 13:30:00,26.69,26.78,26.68,26.77,371690.0,21.7142,21.7874,21.7061,21.7793,371690.0
2016-11-14 14:00:00,26.78,26.79,26.74,26.77,282390.0,21.7874,21.7956,21.7549,21.7793,282390.0
2016-11-14 14:30:00,26.77,26.8,26.66,26.68,420448.0,21.7793,21.8037,21.6898,21.7061,420448.0
2016-11-14 15:00:00,26.68,26.7,26.48,26.49,383400.0,21.7061,21.7223,21.5434,21.5515,383400.0
2016-11-14 15:30:00,26.49,26.6,26.48,26.49,700104.0,21.5515,21.641,21.5434,21.5515,700104.0
2016-11-15 09:30:00,26.42,26.5,25.77,25.81,310532.0,21.4945,21.5596,20.9657,20.9983,310532.0
2016-11-15 10:00:00,25.83,26.09,25.83,26.02,161612.0,21.0145,21.2261,21.0145,21.1691,161612.0
2016-11-15 10:30:00,26.03,26.03,25.83,25.85,136554.0,21.1773,21.1773,21.0145,21.0308,136554.0
2016-11-15 11:00:00,25.84,25.85,25.57,25.57,147788.0,21.0227,21.0308,20.803,20.803,147788.0
2016-11-15 11:30:00,25.58,25.58,25.35,25.41,193894.0,20.8111,20.8111,20.624,20.6728,193894.0
2016-11-15 12:00:00,25.41,25.66,25.41,25.55,146612.0,20.6728,20.8762,20.6728,20.7867,146612.0
2016-11-15 12:30:00,25.57,25.62,25.5,25.55,96446.0,20.803,20.8437,20.7461,20.7867,96446.0
2016-11-15 13:00:00,25.56,25.78,25.56,25.74,159658.0,20.7949,20.9739,20.7949,20.9413,159658.0
2016-11-15 13:30:00,25.74,25.77,25.69,25.71,129350.0,20.9413,20.9657,20.9006,20.9169,129350.0
2016-11-15 14:00:00,25.71,25.81,25.71,25.79,128952.0,20.9169,20.9983,20.9169,20.982,128952.0
2016-11-15 14:30:00,25.79,25.92,25.79,25.88,190154.0,20.982,21.0878,20.982,21.0552,190154.0
2016-11-15 15:00:00,25.89,25.9,25.86,25.86,180306.0,21.0634,21.0715,21.0389,21.0389,180306.0
2016-11-15 15:30:00,25.87,25.98,25.86,25.93,474212.0,21.0471,21.1366,21.0389,21.0959,474212.0
2016-11-16 09:30:00,25.93,26.19,25.77,26.01,156976.0,21.0959,21.3074,20.9657,21.161,156976.0
2016-11-16 10:00:00,26.03,26.09,25.88,26.08,215602.0,21.1773,21.2261,21.0552,21.2179,215602.0
2016-11-16 10:30:00,26.07,26.11,26.0,26.0,168308.0,21.2098,21.2423,21.1528,21.1528,168308.0
2016-11-16 11:00:00,26.03,26.03,25.82,25.86,115160.0,21.1773,21.1773,21.0064,21.0389,115160.0
2016-11-16 11:30:00,25.86,25.88,25.77,25.77,63878.0,21.0389,21.0552,20.9657,20.9657,63878.0
2016-11-16 12:00:00,25.77,25.8,25.71,25.73,119090.0,20.9657,20.9901,20.9169,20.9332,119090.0
2016-11-16 12:30:00,25.73,25.86,25.73,25.86,49946.0,20.9332,21.0389,20.9332,21.0389,49946.0
2016-11-16 13:00:00,25.86,25.93,25.85,25.86,42592.0,21.0389,21.0959,21.0308,21.0389,42592.0
2016-11-16 13:30:00,25.86,25.92,25.84,25.88,96696.0,21.0389,21.0878,21.0227,21.0552,96696.0
2016-11-16 14:00:00,25.89,26.06,25.88,26.04,89714.0,21.0634,21.2017,21.0552,21.1854,89714.0
2016-11-16 14:30:00,26.04,26.06,25.96,26.03,190064.0,21.1854,21.2017,21.1203,21.1773,190064.0
2016-11-16 15:00:00,26.02,26.03,25.9,25.95,195044.0,21.1691,21.1773,21.0715,21.1122,195044.0
2016-11-16 15:30:00,25.95,25.98,25.89,25.96,432620.0,21.1122,21.1366,21.0634,21.1203,432620.0
2016-11-17 09:30:00,26.03,26.68,26.03,26.57,483076.0,21.1773,21.7061,21.1773,21.6166,483076.0
2016-11-17 10:00:00,26.57,26.62,26.4,26.45,845946.0,21.6166,21.6573,21.4783,21.519,845946.0
2016-11-17 10:30:00,26.44,26.5,26.3,26.48,264584.0,21.5108,21.5596,21.3969,21.5434,264584.0
2016-11-17 11:00:00,26.47,26.67,26.44,26.62,300934.0,21.5352,21.6979,21.5108,21.6573,300934.0
2016-11-17 11:30:00,26.62,26.7,26.59,26.68,350826.0,21.6573,21.7223,21.6329,21.7061,350826.0
2016-11-17 12:00:00,26.68,26.74,26.53,26.53,217342.0,21.7061,21.7549,21.584,21.584,217342.0
2016-11-17 12:30:00,26.55,26.61,26.51,26.58,105402.0,21.6003,21.6491,21.5678,21.6247,105402.0
2016-11-17 13:00:00,26.59,26.6,26.52,26.52,226192.0,21.6329,21.641,21.5759,21.5759,226192.0
2016-11-17 13:30:00,26.52,26.62,26.52,26.53,288854.0,21.5759,21.6573,21.5759,21.584,288854.0
2016-11-17 14:00:00,26.53,26.64,26.41,26.63,266552.0,21.584,21.6735,21.4864,21.6654,266552.0
2016-11-17 14:30:00,26.63,26.67,26.52,26.56,468406.0,21.6654,21.6979,21.5759,21.6084,468406.0
2016-11-17 15:00:00,26.57,26.88,26.55,26.75,626650.0,21.6166,21.8688,21.6003,21.763,626650.0
2016-11-17 15:30:00,26.76,26.88,26.73,26.83,1080560.0,21.7712,21.8688,21.7468,21.8281,1080560.0
2016-11-18 09:30:00,25.41,26.81,25.41,26.68,2959340.0,20.6728,21.8118,20.6728,21.7061,2959340.0
2016-11-18 10:00:00,26.67,27.25,26.59,27.07,1608956.0,21.6979,22.1698,21.6329,22.0234,1608956.0
2016-11-18 10:30:00,27.06,27.13,26.67,26.89,649660.0,22.0152,22.0722,21.6979,21.8769,649660.0
2016-11-18 11:00:00,26.89,26.91,26.6,26.67,551640.0,21.8769,21.8932,21.641,21.6979,551640.0
2016-11-18 11:30:00,26.65,26.7,26.47,26.53,437930.0,21.6817,21.7223,21.5352,21.584,437930.0
2016-11-18 12:00:00,26.53,26.54,26.31,26.39,565030.0,21.584,21.5922,21.4051,21.4701,565030.0
2016-11-18 12:30:00,26.39,26.68,26.35,26.61,410662.0,21.4701,21.7061,21.4376,21.6491,410662.0
2016-11-18 13:00:00,26.6,26.75,26.4,26.5,418258.0,21.641,21.763,21.4783,21.5596,418258.0
2016-11-18 13:30:00,26.48,26.63,26.4,26.43,167374.0,21.5434,21.6654,21.4783,21.5027,167374.0
2016-11-18 14:00:00,26.43,26.58,26.32,26.57,184374.0,21.5027,21.6247,21.4132,21.6166,184374.0
2016-11-18 14:30:00,26.54,26.57,26.39,26.45,251396.0,21.5922,21.6166,21.4701,21.519,251396.0
2016-11-18 15:00:00,26.46,26.55,26.39,26.43,437772.0,21.5271,21.6003,21.4701,21.5027,437772.0
2016-11-18 15:30:00,26.43,26.5,26.28,26.47,984592.0,21.5027,21.5596,21.3806,21.5352,984592.0
2016-11-21 09:30:00,26.51,26.65,26.46,26.5,192272.0,21.5678,21.6817,21.5271,21.5596,192272.0
2016-11-21 10:00:00,26.51,26.67,26.45,26.48,273566.0,21.5678,21.6979,21.519,21.5434,273566.0
2016-11-21 10:30:00,26.47,26.63,26.46,26.48,139434.0,21.5352,21.6654,21.5271,21.5434,139434.0
2016-11-21 11:00:00,26.49,26.58,26.49,26.55,153738.0,21.5515,21.6247,21.5515,21.6003,153738.0
2016-11-21 11:30:00,26.55,26.57,26.52,26.56,124986.0,21.6003,21.6166,21.5759,21.6084,124986.0
2016-11-21 12:00:00,26.56,26.61,26.55,26.61,116258.0,21.6084,21.6491,21.6003,21.6491,116258.0
2016-11-21 12:30:00,26.61,26.77,26.61,26.68,173348.0,21.6491,21.7793,21.6491,21.7061,173348.0
2016-11-21 13:00:00,26.67,26.68,26.62,26.63,103904.0,21.6979,21.7061,21.6573,21.6654,103904.0
2016-11-21 13:30:00,26.63,26.73,26.62,26.7,83654.0,21.6654,21.7468,21.6573,21.7223,83654.0
2016-11-21 14:00:00,26.7,26.7,26.63,26.68,112408.0,21.7223,21.7223,21.6654,21.7061,112408.0
2016-11-21 14:30:00,26.68,26.77,26.67,26.73,114820.0,21.7061,21.7793,21.6979,21.7468,114820.0
2016-11-21 15:00:00,26.73,26.78,26.68,26.71,185388.0,21.7468,21.7874,21.7061,21.7305,185388.0
2016-11-21 15:30:00,26.71,26.79,26.64,26.79,638188.0,21.7305,21.7956,21.6735,21.7956,638188.0
2016-11-22 09:30:00,26.88,27.36,26.86,27.28,382046.0,21.8688,22.2593,21.8525,22.1942,382046.0
2016-11-22 10:00:00,27.28,27.58,27.28,27.52,390040.0,22.1942,22.4383,22.1942,22.3895,390040.0
2016-11-22 10:30:00,27.53,27.6,27.47,27.55,296790.0,22.3976,22.4546,22.3488,22.4139,296790.0
2016-11-22 11:00:00,27.55,27.55,27.45,27.48,144598.0,22.4139,22.4139,22.3325,22.3569,144598.0
2016-11-22 11:30:00,27.49,27.5,27.35,27.36,107144.0,22.3651,22.3732,22.2512,22.2593,107144.0
2016-11-22 12:00:00,27.37,27.38,27.29,27.36,90558.0,22.2674,22.2756,22.2024,22.2593,90558.0
2016-11-22 12:30:00,27.36,27.45,27.36,27.43,235012.0,22.2593,22.3325,22.2593,22.3163,235012.0
2016-11-22 13:00:00,27.42,27.43,27.3,27.31,91770.0,22.3081,22.3163,22.2105,22.2186,91770.0
2016-11-22 13:30:00,27.31,27.34,27.21,27.29,76010.0,22.2186,22.243,22.1373,22.2024,76010.0
2016-11-22 14:00:00,27.29,27.39,27.28,27.39,147716.0,22.2024,22.2837,22.1942,22.2837,147716.0
2016-11-22 14:30:00,27.39,27.43,27.35,27.36,201562.0,22.2837,22.3163,22.2512,22.2593,201562.0
2016-11-22 15:00:00,27.36,27.37,27.31,27.31,210666.0,22.2593,22.2674,22.2186,22.2186,210666.0
2016-11-22 15:30:00,27.31,27.49,27.31,27.47,571668.0,22.2186,22.3651,22.2186,22.3488,571668.0
2016-11-23 09:30:00,27.43,27.55,27.32,27.47,124306.0,22.3163,22.4139,22.2268,22.3488,124306.0
2016-11-23 10:00:00,27.48,27.58,27.37,27.55,149624.0,22.3569,22.4383,22.2674,22.4139,149624.0
2016-11-23 10:30:00,27.54,27.59,27.52,27.57,101406.0,22.4057,22.4464,22.3895,22.4302,101406.0
2016-11-23 11:00:00,27.58,27.63,27.5,27.5,133706.0,22.4383,22.479,22.3732,22.3732,133706.0
2016-11-23 11:30:00,27.48,27.58,27.42,27.58,94024.0,22.3569,22.4383,22.3081,22.4383,94024.0
2016-11-23 12:00:00,27.58,27.58,27.51,27.58,93346.0,22.4383,22.4383,22.3813,22.4383,93346.0
2016-11-23 12:30:00,27.57,27.6,27.54,27.54,142200.0,22.4302,22.4546,22.4057,22.4057,142200.0
2016-11-23 13:00:00,27.55,27.57,27.53,27.55,69460.0,22.4139,22.4302,22.3976,22.4139,69460.0
2016-11-23 13:30:00,27.54,27.55,27.46,27.5,70202.0,22.4057,22.4139,22.3407,22.3732,70202.0
2016-11-23 14:00:00,27.51,27.51,27.47,27.48,99554.0,22.3813,22.3813,22.3488,22.3569,99554.0
2016-11-23 14:30:00,27.48,27.51,27.47,27.49,100552.0,22.3569,22.3813,22.3488,22.3651,100552.0
2016-11-23 15:00:00,27.49,27.5,27.45,27.45,142656.0,22.3651,22.3732,22.3325,22.3325,142656.0
2016-11-23 15:30:00,27.45,27.48,27.42,27.43,412230.0,22.3325,22.3569,22.3081,22.3163,412230.0
2016-11-25 09:30:00,27.46,27.7,27.29,27.58,167080.0,22.3407,22.5359,22.2024,22.4383,167080.0
2016-11-25 10:00:00,27.58,27.7,27.51,27.64,59072.0,22.4383,22.5359,22.3813,22.4871,59072.0
2016-11-25 10:30:00,27.63,27.67,27.58,27.64,71480.0,22.479,22.5115,22.4383,22.4871,71480.0
2016-11-25 11:00:00,27.62,27.65,27.58,27.62,88858.0,22.4708,22.4952,22.4383,22.4708,88858.0
2016-11-25 11:30:00,27.62,27.63,27.53,27.59,148970.0,22.4708,22.479,22.3976,22.4464,148970.0
2016-11-25 12:00:00,27.56,27.58,27.49,27.49,56764.0,22.422,22.4383,22.3651,22.3651,56764.0
2016-11-25 12:30:00,27.5,27.5,27.3,27.34,153620.0,22.3732,22.3732,22.2105,22.243,153620.0
2016-11-28 09:30:00,27.38,27.53,27.15,27.43,164216.0,22.2756,22.3976,22.0885,22.3163,164216.0
2016-11-28 10:00:00,27.45,27.46,27.18,27.23,181266.0,22.3325,22.3407,22.1129,22.1535,181266.0
2016-11-28 10:30:00,27.22,27.25,27.05,27.08,221922.0,22.1454,22.1698,22.0071,22.0315,221922.0
2016-11-28 11:00:00,27.09,27.18,27.04,27.18,293856.0,22.0396,22.1129,21.999,22.1129,293856.0
2016-11-28 11:30:00,27.18,27.36,27.17,27.34,112080.0,22.1129,22.2593,22.1047,22.243,112080.0
2016-11-28 12:00:00,27.36,27.42,27.34,27.37,66040.0,22.2593,22.3081,22.243,22.2674,66040.0
2016-11-28 12:30:00,27.36,27.38,27.3,27.3,28834.0,22.2593,22.2756,22.2105,22.2105,28834.0
2016-11-28 13:00:00,27.29,27.31,27.2,27.28,72480.0,22.2024,22.2186,22.1291,22.1942,72480.0
2016-11-28 13:30:00,27.28,27.37,27.24,27.37,89032.0,22.1942,22.2674,22.1617,22.2674,89032.0
2016-11-28 14:00:00,27.37,27.38,27.28,27.3,99416.0,22.2674,22.2756,22.1942,22.2105,99416.0
2016-11-28 14:30:00,27.3,27.39,27.29,27.34,89272.0,22.2105,22.2837,22.2024,22.243,89272.0
2016-11-28 15:00:00,27.35,27.41,27.32,27.35,69164.0,22.2512,22.3,22.2268,22.2512,69164.0
2016-11-28 15:30:00,27.35,27.36,27.28,27.32,304556.0,22.2512,22.2593,22.1942,22.2268,304556.0
2016-11-29 09:30:00,27.39,27.68,27.35,27.57,277250.0,22.2837,22.5196,22.2512,22.4302,277250.0
2016-11-29 10:00:00,27.57,27.68,27.48,27.48,131330.0,22.4302,22.5196,22.3569,22.3569,131330.0
2016-11-29 10:30:00,27.49,27.53,27.47,27.5,84564.0,22.3651,22.3976,22.3488,22.3732,84564.0
2016-11-29 11:00:00,27.5,27.51,27.37,27.43,67304.0,22.3732,22.3813,22.2674,22.3163,67304.0
2016-11-29 11:30:00,27.42,27.48,27.39,27.45,64262.0,22.3081,22.3569,22.2837,22.3325,64262.0
2016-11-29 12:00:00,27.45,27.45,27.32,27.33,114240.0,22.3325,22.3325,22.2268,22.2349,114240.0
2016-11-29 12:30:00,27.32,27.37,27.32,27.36,59642.0,22.2268,22.2674,22.2268,22.2593,59642.0
2016-11-29 13:00:00,27.36,27.36,27.31,27.36,151602.0,22.2593,22.2593,22.2186,22.2593,151602.0
2016-11-29 13:30:00,27.36,27.42,27.35,27.36,69694.0,22.2593,22.3081,22.2512,22.2593,69694.0
2016-11-29 14:00:00,27.36,27.37,27.31,27.31,59206.0,22.2593,22.2674,22.2186,22.2186,59206.0
2016-11-29 14:30:00,27.31,27.36,27.28,27.32,318926.0,22.2186,22.2593,22.1942,22.2268,318926.0
2016-11-29 15:00:00,27.33,27.4,27.3,27.4,153328.0,22.2349,22.2918,22.2105,22.2918,153328.0
2016-11-29 15:30:00,27.4,27.4,27.26,27.35,395034.0,22.2918,22.2918,22.1779,22.2512,395034.0
2016-11-30 09:30:00,27.32,27.76,27.32,27.52,175504.0,22.2268,22.5847,22.2268,22.3895,175504.0
2016-11-30 10:00:00,27.53,27.63,27.46,27.51,185196.0,22.3976,22.479,22.3407,22.3813,185196.0
2016-11-30 10:30:00,27.5,27.56,27.47,27.5,139640.0,22.3732,22.422,22.3488,22.3732,139640.0
2016-11-30 11:00:00,27.5,27.64,27.49,27.51,129256.0,22.3732,22.4871,22.3651,22.3813,129256.0
2016-11-30 11:30:00,27.5,27.54,27.49,27.5,72436.0,22.3732,22.4057,22.3651,22.3732,72436.0
2016-11-30 12:00:00,27.5,27.53,27.37,27.38,214214.0,22.3732,22.3976,22.2674,22.2756,214214.0
2016-11-30 12:30:00,27.38,27.38,27.34,27.35,43936.0,22.2756,22.2756,22.243,22.2512,43936.0
2016-11-30 13:00:00,27.36,27.41,27.36,27.41,32734.0,22.2593,22.3,22.2593,22.3,32734.0
2016-11-30 13:30:00,27.41,27.42,27.33,27.36,58768.0,22.3,22.3081,22.2349,22.2593,58768.0
2016-11-30 14:00:00,27.36,27.36,27.29,27.32,37946.0,22.2593,22.2593,22.2024,22.2268,37946.0
2016-11-30 14:30:00,27.32,27.32,27.21,27.26,58482.0,22.2268,22.2268,22.1373,22.1779,58482.0
2016-11-30 15:00:00,27.26,27.5,27.24,27.49,141656.0,22.1779,22.3732,22.1617,22.3651,141656.0
2016-11-30 15:30:00,27.5,27.55,27.4,27.4,381060.0,22.3732,22.4139,22.2918,22.2918,381060.0
2016-12-01 09:30:00,27.43,27.73,27.29,27.73,183750.0,22.3163,22.5603,22.2024,22.5603,183750.0
2016-12-01 10:00:00,27.73,27.91,27.67,27.71,196702.0,22.5603,22.7068,22.5115,22.5441,196702.0
2016-12-01 10:30:00,27.68,27.72,27.55,27.63,115392.0,22.5196,22.5522,22.4139,22.479,115392.0
2016-12-01 11:00:00,27.61,27.65,27.5,27.58,112596.0,22.4627,22.4952,22.3732,22.4383,112596.0
2016-12-01 11:30:00,27.58,27.59,27.47,27.58,103814.0,22.4383,22.4464,22.3488,22.4383,103814.0
2016-12-01 12:00:00,27.62,27.63,27.5,27.52,77400.0,22.4708,22.479,22.3732,22.3895,77400.0
2016-12-01 12:30:00,27.52,27.58,27.45,27.49,60450.0,22.3895,22.4383,22.3325,22.3651,60450.0
2016-12-01 13:00:00,27.47,27.47,27.41,27.45,62846.0,22.3488,22.3488,22.3,22.3325,62846.0
2016-12-01 13:30:00,27.46,27.53,27.29,27.29,112102.0,22.3407,22.3976,22.2024,22.2024,112102.0
2016-12-01 14:00:00,27.32,27.41,27.27,27.34,140446.0,22.2268,22.3,22.1861,22.243,140446.0
2016-12-01 14:30:00,27.35,27.38,27.27,27.3,143850.0,22.2512,22.2756,22.1861,22.2105,143850.0
2016-12-01 15:00:00,27.3,27.42,27.29,27.4,200766.0,22.2105,22.3081,22.2024,22.2918,200766.0
2016-12-01 15:30:00,27.41,27.43,27.3,27.39,532000.0,22.3,22.3163,22.2105,22.2837,532000.0
2016-12-02 09:30:00,27.58,27.86,27.5,27.67,169272.0,22.4383,22.6661,22.3732,22.5115,169272.0
2016-12-02 10:00:00,27.68,27.71,27.4,27.5,100310.0,22.5196,22.5441,22.2918,22.3732,100310.0
2016-12-02 10:30:00,27.51,27.53,27.4,27.48,103876.0,22.3813,22.3976,22.2918,22.3569,103876.0
2016-12-02 11:00:00,27.48,27.48,27.43,27.46,139498.0,22.3569,22.3569,22.3163,22.3407,139498.0
2016-12-02 11:30:00,27.45,27.45,27.36,27.43,66380.0,22.3325,22.3325,22.2593,22.3163,66380.0
2016-12-02 12:00:00,27.43,27.46,27.37,27.39,86682.0,22.3163,22.3407,22.2674,22.2837,86682.0
2016-12-02 12:30:00,27.39,27.45,27.37,27.42,82874.0,22.2837,22.3325,22.2674,22.3081,82874.0
2016-12-02 13:00:00,27.42,27.43,27.36,27.43,104490.0,22.3081,22.3163,22.2593,22.3163,104490.0
2016-12-02 13:30:00,27.43,27.43,27.37,27.4,72952.0,22.3163,22.3163,22.2674,22.2918,72952.0
2016-12-02 14:00:00,27.4,27.47,27.38,27.43,103760.0,22.2918,22.3488,22.2756,22.3163,103760.0
2016-12-02 14:30:00,27.43,27.43,27.36,27.36,82752.0,22.3163,22.3163,22.2593,22.2593,82752.0
2016-12-02 15:00:00,27.36,27.36,27.27,27.32,122432.0,22.2593,22.2593,22.1861,22.2268,122432.0
2016-12-02 15:30:00,27.31,27.35,27.18,27.21,369394.0,22.2186,22.2512,22.1129,22.1373,369394.0
2016-12-05 09:30:00,27.41,27.68,27.26,27.66,77170.0,22.3,22.5196,22.1779,22.5034,77170.0
2016-12-05 10:00:00,27.65,27.71,27.58,27.67,102986.0,22.4952,22.5441,22.4383,22.5115,102986.0
2016-12-05 10:30:00,27.68,27.77,27.61,27.64,88184.0,22.5196,22.5929,22.4627,22.4871,88184.0
2016-12-05 11:00:00,27.64,27.68,27.55,27.58,86934.0,22.4871,22.5196,22.4139,22.4383,86934.0
2016-12-05 11:30:00,27.59,27.65,27.56,27.57,51262.0,22.4464,22.4952,22.422,22.4302,51262.0
2016-12-05 12:00:00,27.55,27.58,27.47,27.48,41424.0,22.4139,22.4383,22.3488,22.3569,41424.0
2016-12-05 12:30:00,27.48,27.55,27.48,27.52,53788.0,22.3569,22.4139,22.3569,22.3895,53788.0
2016-12-05 13:00:00,27.5,27.57,27.45,27.5,52790.0,22.3732,22.4302,22.3325,22.3732,52790.0
2016-12-05 13:30:00,27.5,27.56,27.47,27.55,66104.0,22.3732,22.422,22.3488,22.4139,66104.0
2016-12-05 14:00:00,27.54,27.62,27.48,27.62,92286.0,22.4057,22.4708,22.3569,22.4708,92286.0
2016-12-05 14:30:00,27.63,27.71,27.61,27.65,160328.0,22.479,22.5441,22.4627,22.4952,160328.0
2016-12-05 15:00:00,27.65,27.68,27.57,27.58,161220.0,22.4952,22.5196,22.4302,22.4383,161220.0
2016-12-05 15:30:00,27.59,27.64,27.55,27.56,202418.0,22.4464,22.4871,22.4139,22.422,202418.0
2016-12-06 09:30:00,27.59,27.68,27.16,27.17,110584.0,22.4464,22.5196,22.0966,22.1047,110584.0
2016-12-06 10:00:00,27.17,27.25,27.1,27.1,138184.0,22.1047,22.1698,22.0478,22.0478,138184.0
2016-12-06 10:30:00,27.11,27.3,27.1,27.3,133300.0,22.0559,22.2105,22.0478,22.2105,133300.0
2016-12-06 11:00:00,27.3,27.33,27.22,27.27,74636.0,22.2105,22.2349,22.1454,22.1861,74636.0
2016-12-06 11:30:00,27.25,27.4,27.22,27.38,81874.0,22.1698,22.2918,22.1454,22.2756,81874.0
2016-12-06 12:00:00,27.38,27.45,27.38,27.45,57332.0,22.2756,22.3325,22.2756,22.3325,57332.0
2016-12-06 12:30:00,27.45,27.45,27.36,27.4,72158.0,22.3325,22.3325,22.2593,22.2918,72158.0
2016-12-06 13:00:00,27.4,27.5,27.4,27.5,76108.0,22.2918,22.3732,22.2918,22.3732,76108.0
2016-12-06 13:30:00,27.48,27.58,27.47,27.55,124482.0,22.3569,22.4383,22.3488,22.4139,124482.0
2016-12-06 14:00:00,27.55,27.66,27.53,27.6,435026.0,22.4139,22.5034,22.3976,22.4546,435026.0
2016-12-06 14:30:00,27.61,27.61,27.5,27.5,112006.0,22.4627,22.4627,22.3732,22.3732,112006.0
2016-12-06 15:00:00,27.52,27.53,27.49,27.51,92078.0,22.3895,22.3976,22.3651,22.3813,92078.0
2016-12-06 15:30:00,27.5,27.5,27.43,27.45,340798.0,22.3732,22.3732,22.3163,22.3325,340798.0
2016-12-07 09:30:00,27.52,27.66,27.42,27.46,55510.0,22.3895,22.5034,22.3081,22.3407,55510.0
2016-12-07 10:00:00,27.47,27.64,27.47,27.64,80472.0,22.3488,22.4871,22.3488,22.4871,80472.0
2016-12-07 10:30:00,27.63,27.77,27.58,27.76,133118.0,22.479,22.5929,22.4383,22.5847,133118.0
2016-12-07 11:00:00,27.76,27.82,27.65,27.74,65332.0,22.5847,22.6335,22.4952,22.5685,65332.0
2016-12-07 11:30:00,27.76,27.81,27.73,27.79,75704.0,22.5847,22.6254,22.5603,22.6091,75704.0
2016-12-07 12:00:00,27.78,27.91,27.72,27.9,95150.0,22.601,22.7068,22.5522,22.6986,95150.0
2016-12-07 12:30:00,27.89,27.95,27.88,27.94,73182.0,22.6905,22.7393,22.6824,22.7312,73182.0
2016-12-07 13:00:00,27.95,27.96,27.9,27.93,91676.0,22.7393,22.7474,22.6986,22.723,91676.0
2016-12-07 13:30:00,27.92,28.0,27.85,28.0,86652.0,22.7149,22.78,22.658,22.78,86652.0
2016-12-07 14:00:00,28.0,28.02,27.92,27.93,87112.0,22.78,22.7963,22.7149,22.723,87112.0
2016-12-07 14:30:00,27.94,28.02,27.93,28.0,128838.0,22.7312,22.7963,22.723,22.78,128838.0
2016-12-07 15:00:00,28.01,28.1,27.99,28.07,225826.0,22.7881,22.8613,22.7719,22.8369,225826.0
2016-12-07 15:30:00,28.08,28.2,28.04,28.16,513346.0,22.8451,22.9427,22.8125,22.9102,513346.0
2016-12-08 09:30:00,28.19,28.43,28.03,28.28,164366.0,22.9346,23.1298,22.8044,23.0078,164366.0
2016-12-08 10:00:00,28.26,28.3,27.98,28.15,102916.0,22.9915,23.0241,22.7637,22.902,102916.0
2016-12-08 10:30:00,28.15,28.25,28.1,28.23,90936.0,22.902,22.9834,22.8613,22.9671,90936.0
2016-12-08 11:00:00,28.25,28.35,28.22,28.35,80260.0,22.9834,23.0647,22.959,23.0647,80260.0
2016-12-08 11:30:00,28.32,28.34,28.2,28.21,127842.0,23.0403,23.0566,22.9427,22.9508,127842.0
2016-12-08 12:00:00,28.2,28.36,28.2,28.34,41320.0,22.9427,23.0729,22.9427,23.0566,41320.0
2016-12-08 12:30:00,28.34,28.4,28.27,28.37,69958.0,23.0566,23.1054,22.9997,23.081,69958.0
2016-12-08 13:00:00,28.36,28.41,28.3,28.41,142080.0,23.0729,23.1136,23.0241,23.1136,142080.0
2016-12-08 13:30:00,28.42,28.44,28.35,28.36,81592.0,23.1217,23.138,23.0647,23.0729,81592.0
2016-12-08 14:00:00,28.38,28.4,28.32,28.38,81892.0,23.0891,23.1054,23.0403,23.0891,81892.0
2016-12-08 14:30:00,28.39,28.41,28.31,28.35,55986.0,23.0973,23.1136,23.0322,23.0647,55986.0
2016-12-08 15:00:00,28.36,28.43,28.36,28.41,112758.0,23.0729,23.1298,23.0729,23.1136,112758.0
2016-12-08 15:30:00,28.41,28.47,28.36,28.45,292678.0,23.1136,23.1624,23.0729,23.1461,292678.0
2016-12-09 09:30:00,28.0,28.11,27.68,27.76,417358.0,22.78,22.8695,22.5196,22.5847,417358.0
2016-12-09 10:00:00,27.8,27.9,27.65,27.71,355890.0,22.6173,22.6986,22.4952,22.5441,355890.0
2016-12-09 10:30:00,27.71,28.01,27.68,27.96,156752.0,22.5441,22.7881,22.5196,22.7474,156752.0
2016-12-09 11:00:00,27.98,28.1,27.94,27.95,114550.0,22.7637,22.8613,22.7312,22.7393,114550.0
2016-12-09 11:30:00,27.93,28.02,27.89,28.0,153468.0,22.723,22.7963,22.6905,22.78,153468.0
2016-12-09 12:00:00,28.0,28.01,27.94,27.99,80886.0,22.78,22.7881,22.7312,22.7719,80886.0
2016-12-09 12:30:00,27.99,28.0,27.94,27.97,79064.0,22.7719,22.78,22.7312,22.7556,79064.0
2016-12-09 13:00:00,27.97,28.0,27.95,27.99,102244.0,22.7556,22.78,22.7393,22.7719,102244.0
2016-12-09 13:30:00,27.99,28.1,27.99,28.09,128178.0,22.7719,22.8613,22.7719,22.8532,128178.0
2016-12-09 14:00:00,28.09,28.1,27.99,28.03,196222.0,22.8532,22.8613,22.7719,22.8044,196222.0
2016-12-09 14:30:00,28.04,28.06,27.97,27.99,100620.0,22.8125,22.8288,22.7556,22.7719,100620.0
2016-12-09 15:00:00,27.99,28.03,27.97,28.0,148578.0,22.7719,22.8044,22.7556,22.78,148578.0
2016-12-09 15:30:00,28.0,28.02,27.98,28.0,261888.0,22.78,22.7963,22.7637,22.78,261888.0
2016-12-12 09:30:00,27.96,28.16,27.67,28.06,95954.0,22.7474,22.9102,22.5115,22.8288,95954.0
2016-12-12 10:00:00,28.05,28.08,27.76,27.79,117642.0,22.8207,22.8451,22.5847,22.6091,117642.0
2016-12-12 10:30:00,27.76,27.93,27.72,27.77,44076.0,22.5847,22.723,22.5522,22.5929,44076.0
2016-12-12 11:00:00,27.77,27.82,27.67,27.77,50534.0,22.5929,22.6335,22.5115,22.5929,50534.0
2016-12-12 11:30:00,27.75,27.75,27.57,27.61,69220.0,22.5766,22.5766,22.4302,22.4627,69220.0
2016-12-12 12:00:00,27.61,27.64,27.54,27.61,136110.0,22.4627,22.4871,22.4057,22.4627,136110.0
2016-12-12 12:30:00,27.61,27.64,27.43,27.45,101654.0,22.4627,22.4871,22.3163,22.3325,101654.0
2016-12-12 13:00:00,27.44,27.47,27.41,27.45,87416.0,22.3244,22.3488,22.3,22.3325,87416.0
2016-12-12 13:30:00,27.45,27.52,27.42,27.49,104160.0,22.3325,22.3895,22.3081,22.3651,104160.0
2016-12-12 14:00:00,27.5,27.62,27.47,27.57,54894.0,22.3732,22.4708,22.3488,22.4302,54894.0
2016-12-12 14:30:00,27.57,27.58,27.48,27.49,87832.0,22.4302,22.4383,22.3569,22.3651,87832.0
2016-12-12 15:00:00,27.5,27.54,27.47,27.54,168596.0,22.3732,22.4057,22.3488,22.4057,168596.0
2016-12-12 15:30:00,27.54,27.55,27.48,27.53,244222.0,22.4057,22.4139,22.3569,22.3976,244222.0
2016-12-13 09:30:00,27.58,27.73,27.33,27.33,130512.0,22.4383,22.5603,22.2349,22.2349,130512.0
2016-12-13 10:00:00,27.35,27.48,27.34,27.44,70124.0,22.2512,22.3569,22.243,22.3244,70124.0
2016-12-13 10:30:00,27.43,27.45,27.3,27.4,63124.0,22.3163,22.3325,22.2105,22.2918,63124.0
2016-12-13 11:00:00,27.4,27.54,27.38,27.51,65900.0,22.2918,22.4057,22.2756,22.3813,65900.0
2016-12-13 11:30:00,27.49,27.6,27.47,27.6,56372.0,22.3651,22.4546,22.3488,22.4546,56372.0
2016-12-13 12:00:00,27.59,27.65,27.58,27.62,133486.0,22.4464,22.4952,22.4383,22.4708,133486.0
2016-12-13 12:30:00,27.63,27.74,27.61,27.74,91458.0,22.479,22.5685,22.4627,22.5685,91458.0
2016-12-13 13:00:00,27.72,27.8,27.72,27.74,55614.0,22.5522,22.6173,22.5522,22.5685,55614.0
2016-12-13 13:30:00,27.74,27.76,27.61,27.65,87140.0,22.5685,22.5847,22.4627,22.4952,87140.0
2016-12-13 14:00:00,27.64,27.66,27.6,27.61,58992.0,22.4871,22.5034,22.4546,22.4627,58992.0
2016-12-13 14:30:00,27.61,27.63,27.58,27.61,52010.0,22.4627,22.479,22.4383,22.4627,52010.0
2016-12-13 15:00:00,27.61,27.61,27.51,27.59,65690.0,22.4627,22.4627,22.3813,22.4464,65690.0
2016-12-13 15:30:00,27.6,27.65,27.49,27.52,363924.0,22.4546,22.4952,22.3651,22.3895,363924.0
2016-12-14 09:30:00,27.66,27.79,27.63,27.75,252748.0,22.5034,22.6091,22.479,22.5766,252748.0
2016-12-14 10:00:00,27.71,27.78,27.63,27.76,207364.0,22.5441,22.601,22.479,22.5847,207364.0
2016-12-14 10:30:00,27.74,27.8,27.68,27.78,93074.0,22.5685,22.6173,22.5196,22.601,93074.0
2016-12-14 11:00:00,27.77,27.78,27.65,27.75,140168.0,22.5929,22.601,22.4952,22.5766,140168.0
2016-12-14 11:30:00,27.75,27.77,27.68,27.74,45632.0,22.5766,22.5929,22.5196,22.5685,45632.0
2016-12-14 12:00:00,27.75,27.82,27.7,27.79,82220.0,22.5766,22.6335,22.5359,22.6091,82220.0
2016-12-14 12:30:00,27.79,27.82,27.76,27.82,145240.0,22.6091,22.6335,22.5847,22.6335,145240.0
2016-12-14 13:00:00,27.8,27.81,27.72,27.73,153022.0,22.6173,22.6254,22.5522,22.5603,153022.0
2016-12-14 13:30:00,27.73,27.81,27.7,27.74,89810.0,22.5603,22.6254,22.5359,22.5685,89810.0
2016-12-14 14:00:00,27.72,27.91,27.63,27.63,319472.0,22.5522,22.7068,22.479,22.479,319472.0
2016-12-14 14:30:00,27.63,27.77,27.63,27.68,227526.0,22.479,22.5929,22.479,22.5196,227526.0
2016-12-14 15:00:00,27.68,27.71,27.45,27.54,454248.0,22.5196,22.5441,22.3325,22.4057,454248.0
2016-12-14 15:30:00,27.54,27.68,27.43,27.45,246842.0,22.4057,22.5196,22.3163,22.3325,246842.0
2016-12-15 09:30:00,27.58,28.17,27.49,28.1,239216.0,22.4383,22.9183,22.3651,22.8613,239216.0
2016-12-15 10:00:00,28.1,28.16,27.98,28.02,163800.0,22.8613,22.9102,22.7637,22.7963,163800.0
2016-12-15 10:30:00,28.03,28.14,27.95,28.0,143970.0,22.8044,22.8939,22.7393,22.78,143970.0
2016-12-15 11:00:00,28.0,28.11,27.97,27.99,139492.0,22.78,22.8695,22.7556,22.7719,139492.0
2016-12-15 11:30:00,27.99,28.05,27.95,28.01,83670.0,22.7719,22.8207,22.7393,22.7881,83670.0
2016-12-15 12:00:00,28.0,28.07,27.99,28.01,53066.0,22.78,22.8369,22.7719,22.7881,53066.0
2016-12-15 12:30:00,28.02,28.06,27.93,27.96,45070.0,22.7963,22.8288,22.723,22.7474,45070.0
2016-12-15 13:00:00,27.95,28.09,27.95,28.06,51250.0,22.7393,22.8532,22.7393,22.8288,51250.0
2016-12-15 13:30:00,28.06,28.06,27.88,27.91,53774.0,22.8288,22.8288,22.6824,22.7068,53774.0
2016-12-15 14:00:00,27.91,27.91,27.86,27.9,80456.0,22.7068,22.7068,22.6661,22.6986,80456.0
2016-12-15 14:30:00,27.9,27.93,27.86,27.9,67266.0,22.6986,22.723,22.6661,22.6986,67266.0
2016-12-15 15:00:00,27.91,27.95,27.86,27.92,92964.0,22.7068,22.7393,22.6661,22.7149,92964.0
2016-12-15 15:30:00,27.91,28.05,27.9,28.03,460360.0,22.7068,22.8207,22.6986,22.8044,460360.0
2016-12-16 09:30:00,27.96,28.29,27.93,28.29,389108.0,22.7474,23.0159,22.723,23.0159,389108.0
2016-12-16 10:00:00,28.24,28.24,28.09,28.11,89644.0,22.9752,22.9752,22.8532,22.8695,89644.0
2016-12-16 10:30:00,28.14,28.15,28.08,28.11,70018.0,22.8939,22.902,22.8451,22.8695,70018.0
2016-12-16 11:00:00,28.1,28.17,27.91,27.92,81682.0,22.8613,22.9183,22.7068,22.7149,81682.0
2016-12-16 11:30:00,27.92,28.02,27.9,28.0,40946.0,22.7149,22.7963,22.6986,22.78,40946.0
2016-12-16 12:00:00,28.0,28.03,27.91,27.91,156068.0,22.78,22.8044,22.7068,22.7068,156068.0
2016-12-16 12:30:00,27.9,27.92,27.79,27.83,86674.0,22.6986,22.7149,22.6091,22.6417,86674.0
2016-12-16 13:00:00,27.82,27.83,27.61,27.61,60194.0,22.6335,22.6417,22.4627,22.4627,60194.0
2016-12-16 13:30:00,27.61,27.72,27.61,27.64,164734.0,22.4627,22.5522,22.4627,22.4871,164734.0
2016-12-16 14:00:00,27.64,27.64,27.43,27.46,221040.0,22.4871,22.4871,22.3163,22.3407,221040.0
2016-12-16 14:30:00,27.46,27.49,27.4,27.41,161916.0,22.3407,22.3651,22.2918,22.3,161916.0
2016-12-16 15:00:00,27.41,27.42,27.32,27.35,251140.0,22.3,22.3081,22.2268,22.2512,251140.0
2016-12-16 15:30:00,27.35,27.41,27.2,27.37,1093088.0,22.2512,22.3,22.1291,22.2674,1093088.0
2016-12-19 09:30:00,27.5,27.71,27.43,27.56,77572.0,22.3732,22.5441,22.3163,22.422,77572.0
2016-12-19 10:00:00,27.53,27.53,27.27,27.4,130478.0,22.3976,22.3976,22.1861,22.2918,130478.0
2016-12-19 10:30:00,27.39,27.5,27.39,27.4,159754.0,22.2837,22.3732,22.2837,22.2918,159754.0
2016-12-19 11:00:00,27.4,27.42,27.19,27.2,160082.0,22.2918,22.3081,22.121,22.1291,160082.0
2016-12-19 11:30:00,27.21,27.27,27.14,27.15,95872.0,22.1373,22.1861,22.0803,22.0885,95872.0
2016-12-19 12:00:00,27.15,27.17,27.08,27.11,160614.0,22.0885,22.1047,22.0315,22.0559,160614.0
2016-12-19 12:30:00,27.12,27.28,27.12,27.25,71594.0,22.064,22.1942,22.064,22.1698,71594.0
2016-12-19 13:00:00,27.25,27.28,27.24,27.26,70032.0,22.1698,22.1942,22.1617,22.1779,70032.0
2016-12-19 13:30:00,27.27,27.28,27.2,27.23,69938.0,22.1861,22.1942,22.1291,22.1535,69938.0
2016-12-19 14:00:00,27.23,27.32,27.2,27.31,88240.0,22.1535,22.2268,22.1291,22.2186,88240.0
2016-12-19 14:30:00,27.32,27.32,27.27,27.28,119146.0,22.2268,22.2268,22.1861,22.1942,119146.0
2016-12-19 15:00:00,27.28,27.28,27.18,27.23,165666.0,22.1942,22.1942,22.1129,22.1535,165666.0
2016-12-19 15:30:00,27.23,27.29,27.21,27.24,407692.0,22.1535,22.2024,22.1373,22.1617,407692.0
2016-12-20 09:30:00,27.26,27.49,27.18,27.45,123884.0,22.1779,22.3651,22.1129,22.3325,123884.0
2016-12-20 10:00:00,27.45,27.5,27.36,27.39,57618.0,22.3325,22.3732,22.2593,22.2837,57618.0
2016-12-20 10:30:00,27.39,27.49,27.36,27.46,31284.0,22.2837,22.3651,22.2593,22.3407,31284.0
2016-12-20 11:00:00,27.46,27.46,27.39,27.39,55010.0,22.3407,22.3407,22.2837,22.2837,55010.0
2016-12-20 11:30:00,27.39,27.4,27.28,27.31,59510.0,22.2837,22.2918,22.1942,22.2186,59510.0
2016-12-20 12:00:00,27.32,27.4,27.29,27.37,165064.0,22.2268,22.2918,22.2024,22.2674,165064.0
2016-12-20 12:30:00,27.37,27.42,27.37,27.41,71466.0,22.2674,22.3081,22.2674,22.3,71466.0
2016-12-20 13:00:00,27.4,27.41,27.36,27.37,46800.0,22.2918,22.3,22.2593,22.2674,46800.0
2016-12-20 13:30:00,27.38,27.4,27.34,27.35,73370.0,22.2756,22.2918,22.243,22.2512,73370.0
2016-12-20 14:00:00,27.35,27.37,27.32,27.32,67596.0,22.2512,22.2674,22.2268,22.2268,67596.0
2016-12-20 14:30:00,27.31,27.34,27.27,27.29,80460.0,22.2186,22.243,22.1861,22.2024,80460.0
2016-12-20 15:00:00,27.29,27.36,27.29,27.32,118756.0,22.2024,22.2593,22.2024,22.2268,118756.0
2016-12-20 15:30:00,27.32,27.35,27.31,27.34,318746.0,22.2268,22.2512,22.2186,22.243,318746.0
2016-12-21 09:30:00,27.26,27.57,27.26,27.39,72444.0,22.1779,22.4302,22.1779,22.2837,72444.0
2016-12-21 10:00:00,27.42,27.42,27.13,27.15,133608.0,22.3081,22.3081,22.0722,22.0885,133608.0
2016-12-21 10:30:00,27.15,27.16,26.89,26.93,116622.0,22.0885,22.0966,21.8769,21.9095,116622.0
2016-12-21 11:00:00,26.92,27.11,26.9,27.06,120686.0,21.9013,22.0559,21.8851,22.0152,120686.0
2016-12-21 11:30:00,27.06,27.08,26.93,26.93,85462.0,22.0152,22.0315,21.9095,21.9095,85462.0
2016-12-21 12:00:00,26.95,27.06,26.95,27.05,128594.0,21.9257,22.0152,21.9257,22.0071,128594.0
2016-12-21 12:30:00,27.05,27.05,27.02,27.03,45572.0,22.0071,22.0071,21.9827,21.9908,45572.0
2016-12-21 13:00:00,27.03,27.13,26.99,27.12,84902.0,21.9908,22.0722,21.9583,22.064,84902.0
2016-12-21 13:30:00,27.11,27.14,27.08,27.1,64552.0,22.0559,22.0803,22.0315,22.0478,64552.0
2016-12-21 14:00:00,27.1,27.14,27.05,27.08,50210.0,22.0478,22.0803,22.0071,22.0315,50210.0
2016-12-21 14:30:00,27.08,27.08,27.04,27.05,59424.0,22.0315,22.0315,21.999,22.0071,59424.0
2016-12-21 15:00:00,27.05,27.06,26.96,26.98,115910.0,22.0071,22.0152,21.9339,21.9501,115910.0
2016-12-21 15:30:00,26.97,26.98,26.89,26.91,286226.0,21.942,21.9501,21.8769,21.8932,286226.0
2016-12-22 09:30:00,26.79,26.91,26.17,26.27,213792.0,21.7956,21.8932,21.2912,21.3725,213792.0
2016-12-22 10:00:00,26.24,26.29,25.96,26.04,257458.0,21.3481,21.3888,21.1203,21.1854,257458.0
2016-12-22 10:30:00,26.04,26.07,25.79,25.85,185968.0,21.1854,21.2098,20.982,21.0308,185968.0
2016-12-22 11:00:00,25.83,25.87,25.41,25.43,315702.0,21.0145,21.0471,20.6728,20.6891,315702.0
2016-12-22 11:30:00,25.43,25.52,25.31,25.35,327652.0,20.6891,20.7623,20.5915,20.624,327652.0
2016-12-22 12:00:00,25.35,25.37,25.2,25.35,342246.0,20.624,20.6403,20.502,20.624,342246.0
2016-12-22 12:30:00,25.36,25.43,25.28,25.35,226682.0,20.6322,20.6891,20.5671,20.624,226682.0
2016-12-22 13:00:00,25.34,25.43,25.32,25.33,259508.0,20.6159,20.6891,20.5996,20.6078,259508.0
2016-12-22 13:30:00,25.32,25.37,25.31,25.35,286362.0,20.5996,20.6403,20.5915,20.624,286362.0
2016-12-22 14:00:00,25.34,25.36,25.33,25.33,134108.0,20.6159,20.6322,20.6078,20.6078,134108.0
2016-12-22 14:30:00,25.34,25.35,25.24,25.27,163766.0,20.6159,20.624,20.5345,20.5589,163766.0
2016-12-22 15:00:00,25.27,25.28,24.95,24.96,388458.0,20.5589,20.5671,20.2986,20.3067,388458.0
2016-12-22 15:30:00,24.97,25.02,24.81,24.89,1456742.0,20.3149,20.3555,20.1847,20.2498,1456742.0
2016-12-23 09:30:00,24.75,25.0,24.5,24.53,467798.0,20.1359,20.3393,19.9325,19.9569,467798.0
2016-12-23 10:00:00,24.53,24.78,24.52,24.76,636946.0,19.9569,20.1603,19.9488,20.144,636946.0
2016-12-23 10:30:00,24.75,24.78,24.58,24.58,239450.0,20.1359,20.1603,19.9976,19.9976,239450.0
2016-12-23 11:00:00,24.58,24.59,24.41,24.53,516928.0,19.9976,20.0057,19.8593,19.9569,516928.0
2016-12-23 11:30:00,24.53,24.61,24.35,24.36,448120.0,19.9569,20.022,19.8105,19.8186,448120.0
2016-12-23 12:00:00,24.36,24.38,24.3,24.32,346662.0,19.8186,19.8349,19.7698,19.786,346662.0
2016-12-23 12:30:00,24.32,24.35,24.15,24.2,569092.0,19.786,19.8105,19.6477,19.6884,569092.0
2016-12-23 13:00:00,24.2,24.34,24.18,24.28,553582.0,19.6884,19.8023,19.6721,19.7535,553582.0
2016-12-23 13:30:00,24.27,24.33,24.23,24.27,404738.0,19.7454,19.7942,19.7128,19.7454,404738.0
2016-12-23 14:00:00,24.28,24.3,24.2,24.2,259682.0,19.7535,19.7698,19.6884,19.6884,259682.0
2016-12-23 14:30:00,24.21,24.24,24.1,24.21,311010.0,19.6966,19.721,19.6071,19.6966,311010.0
2016-12-23 15:00:00,24.21,24.22,24.12,24.18,467572.0,19.6966,19.7047,19.6233,19.6721,467572.0
2016-12-23 15:30:00,24.19,24.35,24.17,24.33,952500.0,19.6803,19.8105,19.664,19.7942,952500.0
2016-12-27 09:30:00,24.49,24.77,24.47,24.69,154040.0,19.9244,20.1522,19.9081,20.0871,154040.0
2016-12-27 10:00:00,24.69,24.76,24.43,24.45,144500.0,20.0871,20.144,19.8755,19.8918,144500.0
2016-12-27 10:30:00,24.43,24.45,24.3,24.39,198614.0,19.8755,19.8918,19.7698,19.843,198614.0
2016-12-27 11:00:00,24.38,24.43,24.26,24.31,107988.0,19.8349,19.8755,19.7372,19.7779,107988.0
2016-12-27 11:30:00,24.31,24.44,24.31,24.41,91318.0,19.7779,19.8837,19.7779,19.8593,91318.0
2016-12-27 12:00:00,24.41,24.5,24.38,24.49,155028.0,19.8593,19.9325,19.8349,19.9244,155028.0
2016-12-27 12:30:00,24.5,24.5,24.43,24.44,86276.0,19.9325,19.9325,19.8755,19.8837,86276.0
2016-12-27 13:00:00,24.45,24.46,24.38,24.39,56014.0,19.8918,19.8999,19.8349,19.843,56014.0
2016-12-27 13:30:00,24.39,24.4,24.3,24.31,95916.0,19.843,19.8511,19.7698,19.7779,95916.0
2016-12-27 14:00:00,24.3,24.43,24.3,24.41,58550.0,19.7698,19.8755,19.7698,19.8593,58550.0
2016-12-27 14:30:00,24.42,24.47,24.41,24.43,57002.0,19.8674,19.9081,19.8593,19.8755,57002.0
2016-12-27 15:00:00,24.43,24.46,24.4,24.46,102246.0,19.8755,19.8999,19.8511,19.8999,102246.0
2016-12-27 15:30:00,24.46,24.48,24.39,24.42,471024.0,19.8999,19.9162,19.843,19.8674,471024.0
2016-12-28 09:30:00,24.48,24.66,24.31,24.31,195970.0,19.9162,20.0627,19.7779,19.7779,195970.0
2016-12-28 10:00:00,24.3,24.3,24.18,24.24,138934.0,19.7698,19.7698,19.6721,19.721,138934.0
2016-12-28 10:30:00,24.24,24.27,24.21,24.27,93736.0,19.721,19.7454,19.6966,19.7454,93736.0
2016-12-28 11:00:00,24.26,24.33,24.24,24.24,66008.0,19.7372,19.7942,19.721,19.721,66008.0
2016-12-28 11:30:00,24.24,24.27,24.18,24.25,70660.0,19.721,19.7454,19.6721,19.7291,70660.0
2016-12-28 12:00:00,24.25,24.25,24.08,24.12,84938.0,19.7291,19.7291,19.5908,19.6233,84938.0
2016-12-28 12:30:00,24.12,24.16,24.05,24.05,56910.0,19.6233,19.6559,19.5664,19.5664,56910.0
2016-12-28 13:00:00,24.06,24.07,24.0,24.0,60152.0,19.5745,19.5827,19.5257,19.5257,60152.0
2016-12-28 13:30:00,24.0,24.04,23.98,24.0,57416.0,19.5257,19.5582,19.5094,19.5257,57416.0
2016-12-28 14:00:00,24.0,24.03,23.93,23.95,106762.0,19.5257,19.5501,19.4688,19.485,106762.0
2016-12-28 14:30:00,23.94,23.97,23.89,23.9,153500.0,19.4769,19.5013,19.4362,19.4443,153500.0
2016-12-28 15:00:00,23.9,24.09,23.9,24.09,259236.0,19.4443,19.5989,19.4443,19.5989,259236.0
2016-12-28 15:30:00,24.09,24.11,24.01,24.1,495006.0,19.5989,19.6152,19.5338,19.6071,495006.0
2016-12-29 09:30:00,24.13,24.5,24.11,24.37,89594.0,19.6315,19.9325,19.6152,19.8267,89594.0
2016-12-29 10:00:00,24.37,24.42,24.35,24.38,118728.0,19.8267,19.8674,19.8105,19.8349,118728.0
2016-12-29 10:30:00,24.39,24.4,24.24,24.24,111096.0,19.843,19.8511,19.721,19.721,111096.0
2016-12-29 11:00:00,24.26,24.26,24.16,24.18,50042.0,19.7372,19.7372,19.6559,19.6721,50042.0
2016-12-29 11:30:00,24.19,24.25,24.14,24.15,55378.0,19.6803,19.7291,19.6396,19.6477,55378.0
2016-12-29 12:00:00,24.15,24.2,24.11,24.2,48526.0,19.6477,19.6884,19.6152,19.6884,48526.0
2016-12-29 12:30:00,24.19,24.21,24.11,24.11,48456.0,19.6803,19.6966,19.6152,19.6152,48456.0
2016-12-29 13:00:00,24.13,24.14,24.05,24.1,37744.0,19.6315,19.6396,19.5664,19.6071,37744.0
2016-12-29 13:30:00,24.09,24.11,23.98,23.98,48660.0,19.5989,19.6152,19.5094,19.5094,48660.0
2016-12-29 14:00:00,24.0,24.07,23.99,24.05,49566.0,19.5257,19.5827,19.5176,19.5664,49566.0
2016-12-29 14:30:00,24.04,24.08,24.0,24.07,97296.0,19.5582,19.5908,19.5257,19.5827,97296.0
2016-12-29 15:00:00,24.07,24.1,24.05,24.09,81612.0,19.5827,19.6071,19.5664,19.5989,81612.0
2016-12-29 15:30:00,24.09,24.11,24.06,24.06,219996.0,19.5989,19.6152,19.5745,19.5745,219996.0
2016-12-30 09:30:00,24.1,24.3,24.0,24.18,158428.0,19.6071,19.7698,19.5257,19.6721,158428.0
2016-12-30 10:00:00,24.11,24.22,24.1,24.18,130674.0,19.6152,19.7047,19.6071,19.6721,130674.0
2016-12-30 10:30:00,24.18,24.25,24.18,24.22,64696.0,19.6721,19.7291,19.6721,19.7047,64696.0
2016-12-30 11:00:00,24.21,24.25,24.15,24.23,109362.0,19.6966,19.7291,19.6477,19.7128,109362.0
2016-12-30 11:30:00,24.22,24.3,24.21,24.25,70330.0,19.7047,19.7698,19.6966,19.7291,70330.0
2016-12-30 12:00:00,24.25,24.28,24.2,24.2,141690.0,19.7291,19.7535,19.6884,19.6884,141690.0
2016-12-30 12:30:00,24.18,24.25,24.18,24.24,138846.0,19.6721,19.7291,19.6721,19.721,138846.0
2016-12-30 13:00:00,24.24,24.24,24.21,24.22,127736.0,19.721,19.721,19.6966,19.7047,127736.0
2016-12-30 13:30:00,24.22,24.26,24.21,24.22,163580.0,19.7047,19.7372,19.6966,19.7047,163580.0
2016-12-30 14:00:00,24.22,24.23,24.14,24.16,134752.0,19.7047,19.7128,19.6396,19.6559,134752.0
2016-12-30 14:30:00,24.15,24.19,24.12,24.16,120118.0,19.6477,19.6803,19.6233,19.6559,120118.0
2016-12-30 15:00:00,24.16,24.21,24.14,24.21,112584.0,19.6559,19.6966,19.6396,19.6966,112584.0
2016-12-30 15:30:00,24.21,24.22,24.13,24.2,204820.0,19.6966,19.7047,19.6315,19.6884,204820.0
2017-01-03 09:30:00,24.37,24.71,24.28,24.53,315264.0,19.8267,20.1033,19.7535,19.9569,315264.0
2017-01-03 10:00:00,24.53,24.75,24.49,24.68,522252.0,19.9569,20.1359,19.9244,20.0789,522252.0
2017-01-03 10:30:00,24.68,24.72,24.45,24.52,304886.0,20.0789,20.1115,19.8918,19.9488,304886.0
2017-01-03 11:00:00,24.5,24.56,24.46,24.51,263224.0,19.9325,19.9813,19.8999,19.9406,263224.0
2017-01-03 11:30:00,24.52,24.54,24.36,24.5,229342.0,19.9488,19.965,19.8186,19.9325,229342.0
2017-01-03 12:00:00,24.5,24.52,24.43,24.48,92296.0,19.9325,19.9488,19.8755,19.9162,92296.0
2017-01-03 12:30:00,24.48,24.55,24.44,24.53,148830.0,19.9162,19.9732,19.8837,19.9569,148830.0
2017-01-03 13:00:00,24.54,24.6,24.47,24.59,78290.0,19.965,20.0138,19.9081,20.0057,78290.0
2017-01-03 13:30:00,24.59,24.61,24.55,24.57,70370.0,20.0057,20.022,19.9732,19.9894,70370.0
2017-01-03 14:00:00,24.57,24.6,24.56,24.56,77630.0,19.9894,20.0138,19.9813,19.9813,77630.0
2017-01-03 14:30:00,24.56,24.6,24.43,24.6,188684.0,19.9813,20.0138,19.8755,20.0138,188684.0
2017-01-03 15:00:00,24.59,24.66,24.58,24.63,195762.0,20.0057,20.0627,19.9976,20.0383,195762.0
2017-01-03 15:30:00,24.63,24.75,24.61,24.75,480712.0,20.0383,20.1359,20.022,20.1359,480712.0
2017-01-04 09:30:00,24.85,25.3,24.83,25.11,195670.0,20.2172,20.5833,20.201,20.4288,195670.0
2017-01-04 10:00:00,25.13,25.25,25.09,25.2,109222.0,20.445,20.5427,20.4125,20.502,109222.0
2017-01-04 10:30:00,25.2,25.27,25.13,25.15,105472.0,20.502,20.5589,20.445,20.4613,105472.0
2017-01-04 11:00:00,25.15,25.18,25.02,25.11,118370.0,20.4613,20.4857,20.3555,20.4288,118370.0
2017-01-04 11:30:00,25.1,25.18,25.08,25.11,138054.0,20.4206,20.4857,20.4044,20.4288,138054.0
2017-01-04 12:00:00,25.11,25.13,25.0,25.0,153098.0,20.4288,20.445,20.3393,20.3393,153098.0
2017-01-04 12:30:00,25.0,25.1,25.0,25.08,109996.0,20.3393,20.4206,20.3393,20.4044,109996.0
2017-01-04 13:00:00,25.08,25.09,25.01,25.06,77804.0,20.4044,20.4125,20.3474,20.3881,77804.0
2017-01-04 13:30:00,25.06,25.1,25.02,25.09,145052.0,20.3881,20.4206,20.3555,20.4125,145052.0
2017-01-04 14:00:00,25.09,25.15,25.02,25.03,242014.0,20.4125,20.4613,20.3555,20.3637,242014.0
2017-01-04 14:30:00,25.02,25.16,25.02,25.13,279972.0,20.3555,20.4694,20.3555,20.445,279972.0
2017-01-04 15:00:00,25.11,25.25,25.1,25.24,327578.0,20.4288,20.5427,20.4206,20.5345,327578.0
2017-01-04 15:30:00,25.23,25.28,25.13,25.13,556942.0,20.5264,20.5671,20.445,20.445,556942.0
2017-01-05 09:30:00,24.96,24.96,23.65,24.58,460684.0,20.3067,20.3067,19.241,19.9976,460684.0
2017-01-05 10:00:00,24.58,24.99,24.58,24.89,287602.0,19.9976,20.3311,19.9976,20.2498,287602.0
2017-01-05 10:30:00,24.89,25.01,24.84,25.01,268524.0,20.2498,20.3474,20.2091,20.3474,268524.0
2017-01-05 11:00:00,25.0,25.01,24.68,24.78,407150.0,20.3393,20.3474,20.0789,20.1603,407150.0
2017-01-05 11:30:00,24.8,24.81,24.57,24.68,254510.0,20.1766,20.1847,19.9894,20.0789,254510.0
2017-01-05 12:00:00,24.7,24.74,24.56,24.73,140756.0,20.0952,20.1277,19.9813,20.1196,140756.0
2017-01-05 12:30:00,24.73,24.8,24.71,24.73,176306.0,20.1196,20.1766,20.1033,20.1196,176306.0
2017-01-05 13:00:00,24.74,24.77,24.63,24.63,109012.0,20.1277,20.1522,20.0383,20.0383,109012.0
2017-01-05 13:30:00,24.63,24.65,24.58,24.61,71130.0,20.0383,20.0545,19.9976,20.022,71130.0
2017-01-05 14:00:00,24.61,24.71,24.61,24.68,116974.0,20.022,20.1033,20.022,20.0789,116974.0
2017-01-05 14:30:00,24.68,24.74,24.63,24.63,137584.0,20.0789,20.1277,20.0383,20.0383,137584.0
2017-01-05 15:00:00,24.64,24.69,24.63,24.67,144124.0,20.0464,20.0871,20.0383,20.0708,144124.0
2017-01-05 15:30:00,24.67,24.72,24.65,24.66,346218.0,20.0708,20.1115,20.0545,20.0627,346218.0
2017-01-06 09:30:00,24.75,24.77,24.45,24.64,93978.0,20.1359,20.1522,19.8918,20.0464,93978.0
2017-01-06 10:00:00,24.66,24.73,24.54,24.58,81228.0,20.0627,20.1196,19.965,19.9976,81228.0
2017-01-06 10:30:00,24.57,24.6,24.46,24.56,86164.0,19.9894,20.0138,19.8999,19.9813,86164.0
2017-01-06 11:00:00,24.56,24.6,24.49,24.56,74490.0,19.9813,20.0138,19.9244,19.9813,74490.0
2017-01-06 11:30:00,24.55,24.71,24.55,24.69,68496.0,19.9732,20.1033,19.9732,20.0871,68496.0
2017-01-06 12:00:00,24.68,24.68,24.6,24.6,45960.0,20.0789,20.0789,20.0138,20.0138,45960.0
2017-01-06 12:30:00,24.61,24.68,24.61,24.66,63720.0,20.022,20.0789,20.022,20.0627,63720.0
2017-01-06 13:00:00,24.67,24.71,24.63,24.63,47966.0,20.0708,20.1033,20.0383,20.0383,47966.0
2017-01-06 13:30:00,24.63,24.68,24.6,24.68,63130.0,20.0383,20.0789,20.0138,20.0789,63130.0
2017-01-06 14:00:00,24.68,24.74,24.59,24.6,88502.0,20.0789,20.1277,20.0057,20.0138,88502.0
2017-01-06 14:30:00,24.6,24.66,24.58,24.59,63574.0,20.0138,20.0627,19.9976,20.0057,63574.0
2017-01-06 15:00:00,24.59,24.6,24.54,24.58,366418.0,20.0057,20.0138,19.965,19.9976,366418.0
2017-01-06 15:30:00,24.58,24.59,24.43,24.45,337672.0,19.9976,20.0057,19.8755,19.8918,337672.0
2017-01-09 09:30:00,24.42,24.5,24.35,24.43,105780.0,19.8674,19.9325,19.8105,19.8755,105780.0
2017-01-09 10:00:00,24.43,24.59,24.4,24.56,59582.0,19.8755,20.0057,19.8511,19.9813,59582.0
2017-01-09 10:30:00,24.55,24.65,24.49,24.65,55376.0,19.9732,20.0545,19.9244,20.0545,55376.0
2017-01-09 11:00:00,24.63,24.68,24.61,24.63,70188.0,20.0383,20.0789,20.022,20.0383,70188.0
2017-01-09 11:30:00,24.64,24.67,24.61,24.63,187948.0,20.0464,20.0708,20.022,20.0383,187948.0
2017-01-09 12:00:00,24.62,24.66,24.54,24.58,67168.0,20.0301,20.0627,19.965,19.9976,67168.0
2017-01-09 12:30:00,24.58,24.58,24.53,24.58,48986.0,19.9976,19.9976,19.9569,19.9976,48986.0
2017-01-09 13:00:00,24.59,24.6,24.5,24.51,47964.0,20.0057,20.0138,19.9325,19.9406,47964.0
2017-01-09 13:30:00,24.51,24.51,24.44,24.45,94732.0,19.9406,19.9406,19.8837,19.8918,94732.0
2017-01-09 14:00:00,24.46,24.48,24.38,24.39,99026.0,19.8999,19.9162,19.8349,19.843,99026.0
2017-01-09 14:30:00,24.39,24.39,24.29,24.3,101706.0,19.843,19.843,19.7616,19.7698,101706.0
2017-01-09 15:00:00,24.31,24.38,24.31,24.36,73564.0,19.7779,19.8349,19.7779,19.8186,73564.0
2017-01-09 15:30:00,24.36,24.39,24.33,24.35,345076.0,19.8186,19.843,19.7942,19.8105,345076.0
2017-01-10 09:30:00,24.4,24.75,24.39,24.68,94638.0,19.8511,20.1359,19.843,20.0789,94638.0
2017-01-10 10:00:00,24.7,24.71,24.63,24.69,153236.0,20.0952,20.1033,20.0383,20.0871,153236.0
2017-01-10 10:30:00,24.68,24.87,24.66,24.85,112842.0,20.0789,20.2335,20.0627,20.2172,112842.0
2017-01-10 11:00:00,24.85,24.98,24.82,24.96,89510.0,20.2172,20.323,20.1928,20.3067,89510.0
2017-01-10 11:30:00,24.96,24.99,24.9,24.95,51210.0,20.3067,20.3311,20.2579,20.2986,51210.0
2017-01-10 12:00:00,24.93,24.93,24.81,24.81,109004.0,20.2823,20.2823,20.1847,20.1847,109004.0
2017-01-10 12:30:00,24.82,24.84,24.78,24.8,78510.0,20.1928,20.2091,20.1603,20.1766,78510.0
2017-01-10 13:00:00,24.82,24.91,24.82,24.89,28842.0,20.1928,20.2661,20.1928,20.2498,28842.0
2017-01-10 13:30:00,24.89,24.9,24.78,24.78,33032.0,20.2498,20.2579,20.1603,20.1603,33032.0
2017-01-10 14:00:00,24.79,24.85,24.73,24.77,58214.0,20.1684,20.2172,20.1196,20.1522,58214.0
2017-01-10 14:30:00,24.75,24.8,24.75,24.77,87274.0,20.1359,20.1766,20.1359,20.1522,87274.0
2017-01-10 15:00:00,24.77,24.85,24.77,24.85,150210.0,20.1522,20.2172,20.1522,20.2172,150210.0
2017-01-10 15:30:00,24.85,24.97,24.85,24.94,666580.0,20.2172,20.3149,20.2172,20.2905,666580.0
2017-01-11 09:30:00,24.89,24.99,24.66,24.79,102370.0,20.2498,20.3311,20.0627,20.1684,102370.0
2017-01-11 10:00:00,24.8,24.83,24.65,24.79,107254.0,20.1766,20.201,20.0545,20.1684,107254.0
2017-01-11 10:30:00,24.77,24.83,24.73,24.74,115822.0,20.1522,20.201,20.1196,20.1277,115822.0
2017-01-11 11:00:00,24.74,24.78,24.71,24.74,67872.0,20.1277,20.1603,20.1033,20.1277,67872.0
2017-01-11 11:30:00,24.73,24.91,24.67,24.88,113316.0,20.1196,20.2661,20.0708,20.2416,113316.0
2017-01-11 12:00:00,24.89,24.89,24.64,24.71,174072.0,20.2498,20.2498,20.0464,20.1033,174072.0
2017-01-11 12:30:00,24.7,24.7,24.61,24.67,57610.0,20.0952,20.0952,20.022,20.0708,57610.0
2017-01-11 13:00:00,24.69,24.69,24.61,24.65,84798.0,20.0871,20.0871,20.022,20.0545,84798.0
2017-01-11 13:30:00,24.64,24.68,24.58,24.59,97716.0,20.0464,20.0789,19.9976,20.0057,97716.0
2017-01-11 14:00:00,24.61,24.65,24.58,24.65,49442.0,20.022,20.0545,19.9976,20.0545,49442.0
2017-01-11 14:30:00,24.65,24.7,24.65,24.68,39426.0,20.0545,20.0952,20.0545,20.0789,39426.0
2017-01-11 15:00:00,24.68,24.75,24.68,24.72,146414.0,20.0789,20.1359,20.0789,20.1115,146414.0
2017-01-11 15:30:00,24.72,24.74,24.7,24.72,218586.0,20.1115,20.1277,20.0952,20.1115,218586.0
2017-01-12 09:30:00,24.72,24.79,24.52,24.61,91672.0,20.1115,20.1684,19.9488,20.022,91672.0
2017-01-12 10:00:00,24.58,24.61,24.41,24.5,67918.0,19.9976,20.022,19.8593,19.9325,67918.0
2017-01-12 10:30:00,24.49,24.5,24.32,24.47,104378.0,19.9244,19.9325,19.786,19.9081,104378.0
2017-01-12 11:00:00,24.46,24.5,24.36,24.5,81926.0,19.8999,19.9325,19.8186,19.9325,81926.0
2017-01-12 11:30:00,24.49,24.55,24.48,24.53,56024.0,19.9244,19.9732,19.9162,19.9569,56024.0
2017-01-12 12:00:00,24.53,24.56,24.52,24.56,90336.0,19.9569,19.9813,19.9488,19.9813,90336.0
2017-01-12 12:30:00,24.57,24.58,24.51,24.55,34070.0,19.9894,19.9976,19.9406,19.9732,34070.0
2017-01-12 13:00:00,24.55,24.56,24.51,24.53,43172.0,19.9732,19.9813,19.9406,19.9569,43172.0
2017-01-12 13:30:00,24.54,24.59,24.53,24.57,39996.0,19.965,20.0057,19.9569,19.9894,39996.0
2017-01-12 14:00:00,24.57,24.6,24.55,24.57,48536.0,19.9894,20.0138,19.9732,19.9894,48536.0
2017-01-12 14:30:00,24.57,24.68,24.57,24.66,88910.0,19.9894,20.0789,19.9894,20.0627,88910.0
2017-01-12 15:00:00,24.66,24.66,24.52,24.53,101934.0,20.0627,20.0627,19.9488,19.9569,101934.0
2017-01-12 15:30:00,24.54,24.58,24.5,24.56,378322.0,19.965,19.9976,19.9325,19.9813,378322.0
2017-01-13 09:30:00,24.64,24.97,24.64,24.86,83210.0,20.0464,20.3149,20.0464,20.2254,83210.0
2017-01-13 10:00:00,24.88,24.92,24.74,24.78,62996.0,20.2416,20.2742,20.1277,20.1603,62996.0
2017-01-13 10:30:00,24.77,24.8,24.7,24.75,130616.0,20.1522,20.1766,20.0952,20.1359,130616.0
2017-01-13 11:00:00,24.74,24.77,24.68,24.7,148170.0,20.1277,20.1522,20.0789,20.0952,148170.0
2017-01-13 11:30:00,24.68,24.75,24.68,24.73,70054.0,20.0789,20.1359,20.0789,20.1196,70054.0
2017-01-13 12:00:00,24.73,24.73,24.66,24.66,37206.0,20.1196,20.1196,20.0627,20.0627,37206.0
2017-01-13 12:30:00,24.66,24.71,24.65,24.7,77470.0,20.0627,20.1033,20.0545,20.0952,77470.0
2017-01-13 13:00:00,24.71,24.71,24.66,24.66,58284.0,20.1033,20.1033,20.0627,20.0627,58284.0
2017-01-13 13:30:00,24.67,24.68,24.62,24.64,66378.0,20.0708,20.0789,20.0301,20.0464,66378.0
2017-01-13 14:00:00,24.64,24.72,24.64,24.67,124372.0,20.0464,20.1115,20.0464,20.0708,124372.0
2017-01-13 14:30:00,24.67,24.68,24.63,24.65,79576.0,20.0708,20.0789,20.0383,20.0545,79576.0
2017-01-13 15:00:00,24.65,24.68,24.64,24.66,187494.0,20.0545,20.0789,20.0464,20.0627,187494.0
2017-01-13 15:30:00,24.66,24.78,24.64,24.73,265822.0,20.0627,20.1603,20.0464,20.1196,265822.0
2017-01-17 09:30:00,24.88,25.27,24.85,25.25,269634.0,20.2416,20.5589,20.2172,20.5427,269634.0
2017-01-17 10:00:00,25.24,25.43,25.2,25.38,182574.0,20.5345,20.6891,20.502,20.6484,182574.0
2017-01-17 10:30:00,25.38,25.41,25.31,25.36,74514.0,20.6484,20.6728,20.5915,20.6322,74514.0
2017-01-17 11:00:00,25.35,25.47,25.32,25.4,111888.0,20.624,20.7217,20.5996,20.6647,111888.0
2017-01-17 11:30:00,25.4,25.43,25.32,25.38,124988.0,20.6647,20.6891,20.5996,20.6484,124988.0
2017-01-17 12:00:00,25.39,25.4,25.25,25.3,33100.0,20.6566,20.6647,20.5427,20.5833,33100.0
2017-01-17 12:30:00,25.31,25.34,25.21,25.21,29572.0,20.5915,20.6159,20.5101,20.5101,29572.0
2017-01-17 13:00:00,25.21,25.22,25.15,25.18,68182.0,20.5101,20.5183,20.4613,20.4857,68182.0
2017-01-17 13:30:00,25.18,25.18,25.09,25.1,183764.0,20.4857,20.4857,20.4125,20.4206,183764.0
2017-01-17 14:00:00,25.1,25.1,24.95,24.97,136588.0,20.4206,20.4206,20.2986,20.3149,136588.0
2017-01-17 14:30:00,24.95,24.95,24.84,24.88,60420.0,20.2986,20.2986,20.2091,20.2416,60420.0
2017-01-17 15:00:00,24.89,25.04,24.86,25.03,84810.0,20.2498,20.3718,20.2254,20.3637,84810.0
2017-01-17 15:30:00,25.04,25.09,25.02,25.08,261852.0,20.3718,20.4125,20.3555,20.4044,261852.0
2017-01-18 09:30:00,25.11,25.13,24.75,24.84,151712.0,20.4288,20.445,20.1359,20.2091,151712.0
2017-01-18 10:00:00,24.83,24.88,24.76,24.84,89894.0,20.201,20.2416,20.144,20.2091,89894.0
2017-01-18 10:30:00,24.83,24.85,24.7,24.72,153682.0,20.201,20.2172,20.0952,20.1115,153682.0
2017-01-18 11:00:00,24.72,24.86,24.72,24.86,80570.0,20.1115,20.2254,20.1115,20.2254,80570.0
2017-01-18 11:30:00,24.88,25.04,24.87,24.91,86228.0,20.2416,20.3718,20.2335,20.2661,86228.0
2017-01-18 12:00:00,24.91,24.97,24.85,24.86,128746.0,20.2661,20.3149,20.2172,20.2254,128746.0
2017-01-18 12:30:00,24.86,24.9,24.77,24.77,183018.0,20.2254,20.2579,20.1522,20.1522,183018.0
2017-01-18 13:00:00,24.77,24.82,24.73,24.79,104002.0,20.1522,20.1928,20.1196,20.1684,104002.0
2017-01-18 13:30:00,24.79,24.84,24.79,24.82,58246.0,20.1684,20.2091,20.1684,20.1928,58246.0
2017-01-18 14:00:00,24.82,24.88,24.8,24.81,85578.0,20.1928,20.2416,20.1766,20.1847,85578.0
2017-01-18 14:30:00,24.82,24.95,24.82,24.94,50170.0,20.1928,20.2986,20.1928,20.2905,50170.0
2017-01-18 15:00:00,24.94,25.0,24.92,25.0,114520.0,20.2905,20.3393,20.2742,20.3393,114520.0
2017-01-18 15:30:00,25.0,25.1,24.98,25.09,323780.0,20.3393,20.4206,20.323,20.4125,323780.0
2017-01-19 09:30:00,25.09,25.19,24.86,25.0,102064.0,20.4125,20.4939,20.2254,20.3393,102064.0
2017-01-19 10:00:00,24.97,25.0,24.63,24.74,119386.0,20.3149,20.3393,20.0383,20.1277,119386.0
2017-01-19 10:30:00,24.75,24.75,24.6,24.6,53632.0,20.1359,20.1359,20.0138,20.0138,53632.0
2017-01-19 11:00:00,24.6,24.6,24.38,24.49,146258.0,20.0138,20.0138,19.8349,19.9244,146258.0
2017-01-19 11:30:00,24.49,24.49,24.39,24.42,64054.0,19.9244,19.9244,19.843,19.8674,64054.0
2017-01-19 12:00:00,24.41,24.41,24.28,24.28,119650.0,19.8593,19.8593,19.7535,19.7535,119650.0
2017-01-19 12:30:00,24.29,24.32,24.22,24.29,173992.0,19.7616,19.786,19.7047,19.7616,173992.0
2017-01-19 13:00:00,24.28,24.35,24.17,24.18,163582.0,19.7535,19.8105,19.664,19.6721,163582.0
2017-01-19 13:30:00,24.18,24.21,24.06,24.11,160476.0,19.6721,19.6966,19.5745,19.6152,160476.0
2017-01-19 14:00:00,24.11,24.13,24.0,24.11,379124.0,19.6152,19.6315,19.5257,19.6152,379124.0
2017-01-19 14:30:00,24.1,24.12,24.02,24.03,130076.0,19.6071,19.6233,19.542,19.5501,130076.0
2017-01-19 15:00:00,24.03,24.17,24.03,24.15,120296.0,19.5501,19.664,19.5501,19.6477,120296.0
2017-01-19 15:30:00,24.15,24.18,24.1,24.16,339708.0,19.6477,19.6721,19.6071,19.6559,339708.0
2017-01-20 09:30:00,24.21,24.54,24.21,24.41,145518.0,19.6966,19.965,19.6966,19.8593,145518.0
2017-01-20 10:00:00,24.38,24.48,24.31,24.43,64852.0,19.8349,19.9162,19.7779,19.8755,64852.0
2017-01-20 10:30:00,24.43,24.45,24.35,24.4,44912.0,19.8755,19.8918,19.8105,19.8511,44912.0
2017-01-20 11:00:00,24.43,24.49,24.41,24.41,63356.0,19.8755,19.9244,19.8593,19.8593,63356.0
2017-01-20 11:30:00,24.41,24.46,24.41,24.46,55050.0,19.8593,19.8999,19.8593,19.8999,55050.0
2017-01-20 12:00:00,24.45,24.46,24.3,24.35,81206.0,19.8918,19.8999,19.7698,19.8105,81206.0
2017-01-20 12:30:00,24.35,24.36,24.26,24.31,111166.0,19.8105,19.8186,19.7372,19.7779,111166.0
2017-01-20 13:00:00,24.31,24.45,24.3,24.42,108382.0,19.7779,19.8918,19.7698,19.8674,108382.0
2017-01-20 13:30:00,24.43,24.44,24.39,24.39,53952.0,19.8755,19.8837,19.843,19.843,53952.0
2017-01-20 14:00:00,24.39,24.43,24.38,24.4,69762.0,19.843,19.8755,19.8349,19.8511,69762.0
2017-01-20 14:30:00,24.39,24.47,24.39,24.41,196170.0,19.843,19.9081,19.843,19.8593,196170.0
2017-01-20 15:00:00,24.43,24.46,24.33,24.33,71854.0,19.8755,19.8999,19.7942,19.7942,71854.0
2017-01-20 15:30:00,24.33,24.41,24.31,24.33,372064.0,19.7942,19.8593,19.7779,19.7942,372064.0
2017-01-23 09:30:00,24.25,24.49,24.1,24.43,113726.0,19.7291,19.9244,19.6071,19.8755,113726.0
2017-01-23 10:00:00,24.43,24.44,24.2,24.28,100590.0,19.8755,19.8837,19.6884,19.7535,100590.0
2017-01-23 10:30:00,24.3,24.34,24.24,24.3,49804.0,19.7698,19.8023,19.721,19.7698,49804.0
2017-01-23 11:00:00,24.31,24.31,24.22,24.23,78258.0,19.7779,19.7779,19.7047,19.7128,78258.0
2017-01-23 11:30:00,24.24,24.3,24.2,24.22,77190.0,19.721,19.7698,19.6884,19.7047,77190.0
2017-01-23 12:00:00,24.23,24.25,24.2,24.21,146392.0,19.7128,19.7291,19.6884,19.6966,146392.0
2017-01-23 12:30:00,24.21,24.25,24.21,24.24,105378.0,19.6966,19.7291,19.6966,19.721,105378.0
2017-01-23 13:00:00,24.25,24.32,24.25,24.28,97184.0,19.7291,19.786,19.7291,19.7535,97184.0
2017-01-23 13:30:00,24.27,24.33,24.27,24.27,173666.0,19.7454,19.7942,19.7454,19.7454,173666.0
2017-01-23 14:00:00,24.27,24.29,24.24,24.25,79712.0,19.7454,19.7616,19.721,19.7291,79712.0
2017-01-23 14:30:00,24.25,24.26,24.23,24.24,112534.0,19.7291,19.7372,19.7128,19.721,112534.0
2017-01-23 15:00:00,24.24,24.25,24.21,24.24,164516.0,19.721,19.7291,19.6966,19.721,164516.0
2017-01-23 15:30:00,24.24,24.26,24.22,24.22,412832.0,19.721,19.7372,19.7047,19.7047,412832.0
2017-01-24 09:30:00,24.17,24.35,24.0,24.14,158188.0,19.813,19.9605,19.6736,19.7884,158188.0
2017-01-24 10:00:00,24.15,24.18,24.08,24.11,204424.0,19.7966,19.8211,19.7392,19.7638,204424.0
2017-01-24 10:30:00,24.11,24.14,24.02,24.04,67592.0,19.7638,19.7884,19.69,19.7064,67592.0
2017-01-24 11:00:00,24.04,24.1,24.04,24.04,41186.0,19.7064,19.7556,19.7064,19.7064,41186.0
2017-01-24 11:30:00,24.05,24.16,24.03,24.16,85176.0,19.7146,19.8048,19.6982,19.8048,85176.0
2017-01-24 12:00:00,24.16,24.29,24.14,24.21,110218.0,19.8048,19.9113,19.7884,19.8457,110218.0
2017-01-24 12:30:00,24.22,24.29,24.18,24.29,45678.0,19.8539,19.9113,19.8211,19.9113,45678.0
2017-01-24 13:00:00,24.28,24.32,24.27,24.3,71986.0,19.9031,19.9359,19.8949,19.9195,71986.0
2017-01-24 13:30:00,24.31,24.43,24.3,24.42,218286.0,19.9277,20.0261,19.9195,20.0179,218286.0
2017-01-24 14:00:00,24.42,24.42,24.29,24.29,128872.0,20.0179,20.0179,19.9113,19.9113,128872.0
2017-01-24 14:30:00,24.28,24.39,24.28,24.38,80504.0,19.9031,19.9933,19.9031,19.9851,80504.0
2017-01-24 15:00:00,24.38,24.39,24.29,24.32,132812.0,19.9851,19.9933,19.9113,19.9359,132812.0
2017-01-24 15:30:00,24.32,24.43,24.32,24.42,351756.0,19.9359,20.0261,19.9359,20.0179,351756.0
2017-01-25 09:30:00,24.45,24.89,24.45,24.77,176202.0,20.0425,20.4032,20.0425,20.3048,176202.0
2017-01-25 10:00:00,24.77,24.81,24.69,24.74,59832.0,20.3048,20.3376,20.2392,20.2802,59832.0
2017-01-25 10:30:00,24.72,24.8,24.63,24.68,93776.0,20.2638,20.3294,20.19,20.231,93776.0
2017-01-25 11:00:00,24.69,24.79,24.67,24.79,118936.0,20.2392,20.3212,20.2228,20.3212,118936.0
2017-01-25 11:30:00,24.77,24.79,24.68,24.68,75144.0,20.3048,20.3212,20.231,20.231,75144.0
2017-01-25 12:00:00,24.68,24.75,24.57,24.73,149076.0,20.231,20.2884,20.1408,20.272,149076.0
2017-01-25 12:30:00,24.72,24.75,24.7,24.75,68470.0,20.2638,20.2884,20.2474,20.2884,68470.0
2017-01-25 13:00:00,24.75,24.8,24.74,24.77,58338.0,20.2884,20.3294,20.2802,20.3048,58338.0
2017-01-25 13:30:00,24.77,24.84,24.75,24.83,45964.0,20.3048,20.3622,20.2884,20.354,45964.0
2017-01-25 14:00:00,24.83,24.85,24.79,24.8,60514.0,20.354,20.3704,20.3212,20.3294,60514.0
2017-01-25 14:30:00,24.79,24.8,24.75,24.8,50898.0,20.3212,20.3294,20.2884,20.3294,50898.0
2017-01-25 15:00:00,24.81,24.88,24.8,24.83,97652.0,20.3376,20.395,20.3294,20.354,97652.0
2017-01-25 15:30:00,24.83,24.84,24.77,24.78,208460.0,20.354,20.3622,20.3048,20.313,208460.0
2017-01-26 09:30:00,24.69,24.84,24.57,24.74,133138.0,20.2392,20.3622,20.1408,20.2802,133138.0
2017-01-26 10:00:00,24.71,24.75,24.43,24.43,186536.0,20.2556,20.2884,20.0261,20.0261,186536.0
2017-01-26 10:30:00,24.45,24.51,24.41,24.41,117306.0,20.0425,20.0917,20.0097,20.0097,117306.0
2017-01-26 11:00:00,24.42,24.46,24.38,24.45,155804.0,20.0179,20.0507,19.9851,20.0425,155804.0
2017-01-26 11:30:00,24.46,24.53,24.42,24.43,79302.0,20.0507,20.1081,20.0179,20.0261,79302.0
2017-01-26 12:00:00,24.42,24.45,24.38,24.41,67444.0,20.0179,20.0425,19.9851,20.0097,67444.0
2017-01-26 12:30:00,24.41,24.45,24.37,24.41,199512.0,20.0097,20.0425,19.9769,20.0097,199512.0
2017-01-26 13:00:00,24.41,24.42,24.35,24.4,52352.0,20.0097,20.0179,19.9605,20.0015,52352.0
2017-01-26 13:30:00,24.41,24.43,24.38,24.42,78244.0,20.0097,20.0261,19.9851,20.0179,78244.0
2017-01-26 14:00:00,24.43,24.45,24.41,24.45,61678.0,20.0261,20.0425,20.0097,20.0425,61678.0
2017-01-26 14:30:00,24.45,24.5,24.43,24.43,62108.0,20.0425,20.0835,20.0261,20.0261,62108.0
2017-01-26 15:00:00,24.43,24.46,24.4,24.45,160536.0,20.0261,20.0507,20.0015,20.0425,160536.0
2017-01-26 15:30:00,24.45,24.45,24.35,24.36,375616.0,20.0425,20.0425,19.9605,19.9687,375616.0
2017-01-27 09:30:00,24.51,24.51,23.96,23.96,141764.0,20.0917,20.0917,19.6408,19.6408,141764.0
2017-01-27 10:00:00,23.97,24.02,23.93,23.96,79968.0,19.649,19.69,19.6162,19.6408,79968.0
2017-01-27 10:30:00,23.95,24.04,23.86,23.86,105288.0,19.6326,19.7064,19.5588,19.5588,105288.0
2017-01-27 11:00:00,23.86,23.88,23.75,23.78,154804.0,19.5588,19.5752,19.4687,19.4933,154804.0
2017-01-27 11:30:00,23.77,23.77,23.63,23.66,128354.0,19.4851,19.4851,19.3703,19.3949,128354.0
2017-01-27 12:00:00,23.67,23.75,23.66,23.67,334058.0,19.4031,19.4687,19.3949,19.4031,334058.0
2017-01-27 12:30:00,23.67,23.68,23.59,23.65,138768.0,19.4031,19.4113,19.3375,19.3867,138768.0
2017-01-27 13:00:00,23.66,23.68,23.59,23.65,177342.0,19.3949,19.4113,19.3375,19.3867,177342.0
2017-01-27 13:30:00,23.67,23.68,23.64,23.64,88166.0,19.4031,19.4113,19.3785,19.3785,88166.0
2017-01-27 14:00:00,23.64,23.71,23.63,23.68,131606.0,19.3785,19.4359,19.3703,19.4113,131606.0
2017-01-27 14:30:00,23.68,23.72,23.67,23.68,198638.0,19.4113,19.4441,19.4031,19.4113,198638.0
2017-01-27 15:00:00,23.68,23.74,23.64,23.69,183484.0,19.4113,19.4605,19.3785,19.4195,183484.0
2017-01-27 15:30:00,23.69,23.76,23.68,23.75,433696.0,19.4195,19.4769,19.4113,19.4687,433696.0
2017-01-30 09:30:00,23.68,23.74,23.43,23.5,145174.0,19.4113,19.4605,19.2063,19.2637,145174.0
2017-01-30 10:00:00,23.49,23.64,23.46,23.64,89798.0,19.2555,19.3785,19.2309,19.3785,89798.0
2017-01-30 10:30:00,23.63,23.63,23.48,23.5,84256.0,19.3703,19.3703,19.2473,19.2637,84256.0
2017-01-30 11:00:00,23.5,23.72,23.49,23.65,61626.0,19.2637,19.4441,19.2555,19.3867,61626.0
2017-01-30 11:30:00,23.63,23.82,23.6,23.81,74666.0,19.3703,19.526,19.3457,19.5178,74666.0
2017-01-30 12:00:00,23.82,23.84,23.74,23.78,53954.0,19.526,19.5424,19.4605,19.4933,53954.0
2017-01-30 12:30:00,23.77,23.82,23.73,23.76,67648.0,19.4851,19.526,19.4523,19.4769,67648.0
2017-01-30 13:00:00,23.77,23.8,23.73,23.76,45342.0,19.4851,19.5096,19.4523,19.4769,45342.0
2017-01-30 13:30:00,23.76,23.76,23.65,23.66,112180.0,19.4769,19.4769,19.3867,19.3949,112180.0
2017-01-30 14:00:00,23.66,23.69,23.62,23.64,213524.0,19.3949,19.4195,19.3621,19.3785,213524.0
2017-01-30 14:30:00,23.64,23.75,23.63,23.71,98402.0,19.3785,19.4687,19.3703,19.4359,98402.0
2017-01-30 15:00:00,23.71,23.75,23.65,23.75,164520.0,19.4359,19.4687,19.3867,19.4687,164520.0
2017-01-30 15:30:00,23.75,23.78,23.71,23.77,354800.0,19.4687,19.4933,19.4359,19.4851,354800.0
2017-01-31 09:30:00,23.58,23.68,23.42,23.5,105996.0,19.3293,19.4113,19.1982,19.2637,105996.0
2017-01-31 10:00:00,23.54,23.68,23.48,23.66,175346.0,19.2965,19.4113,19.2473,19.3949,175346.0
2017-01-31 10:30:00,23.67,23.72,23.59,23.64,49276.0,19.4031,19.4441,19.3375,19.3785,49276.0
2017-01-31 11:00:00,23.64,23.65,23.6,23.62,60250.0,19.3785,19.3867,19.3457,19.3621,60250.0
2017-01-31 11:30:00,23.63,23.66,23.58,23.64,65040.0,19.3703,19.3949,19.3293,19.3785,65040.0
2017-01-31 12:00:00,23.63,23.64,23.59,23.63,79224.0,19.3703,19.3785,19.3375,19.3703,79224.0
2017-01-31 12:30:00,23.63,23.71,23.6,23.69,36526.0,19.3703,19.4359,19.3457,19.4195,36526.0
2017-01-31 13:00:00,23.7,23.72,23.62,23.71,42718.0,19.4277,19.4441,19.3621,19.4359,42718.0
2017-01-31 13:30:00,23.72,23.78,23.7,23.74,51110.0,19.4441,19.4933,19.4277,19.4605,51110.0
2017-01-31 14:00:00,23.75,23.9,23.75,23.9,67220.0,19.4687,19.5916,19.4687,19.5916,67220.0
2017-01-31 14:30:00,23.9,24.02,23.88,24.01,69776.0,19.5916,19.69,19.5752,19.6818,69776.0
2017-01-31 15:00:00,24.02,24.14,24.02,24.09,158836.0,19.69,19.7884,19.69,19.7474,158836.0
2017-01-31 15:30:00,24.1,24.13,24.06,24.11,351918.0,19.7556,19.7802,19.7228,19.7638,351918.0
2017-02-01 09:30:00,24.22,24.45,24.13,24.43,160722.0,19.8539,20.0425,19.7802,20.0261,160722.0
2017-02-01 10:00:00,24.43,24.43,23.98,24.07,175374.0,20.0261,20.0261,19.6572,19.731,175374.0
2017-02-01 10:30:00,24.07,24.08,23.83,23.84,165040.0,19.731,19.7392,19.5342,19.5424,165040.0
2017-02-01 11:00:00,23.84,23.87,23.6,23.61,133824.0,19.5424,19.567,19.3457,19.3539,133824.0
2017-02-01 11:30:00,23.62,23.79,23.62,23.74,166632.0,19.3621,19.5015,19.3621,19.4605,166632.0
2017-02-01 12:00:00,23.74,23.86,23.73,23.85,64794.0,19.4605,19.5588,19.4523,19.5506,64794.0
2017-02-01 12:30:00,23.84,23.86,23.8,23.86,96042.0,19.5424,19.5588,19.5096,19.5588,96042.0
2017-02-01 13:00:00,23.86,23.86,23.8,23.81,96174.0,19.5588,19.5588,19.5096,19.5178,96174.0
2017-02-01 13:30:00,23.81,23.81,23.68,23.73,82842.0,19.5178,19.5178,19.4113,19.4523,82842.0
2017-02-01 14:00:00,23.73,23.86,23.67,23.77,178742.0,19.4523,19.5588,19.4031,19.4851,178742.0
2017-02-01 14:30:00,23.77,23.8,23.65,23.65,142988.0,19.4851,19.5096,19.3867,19.3867,142988.0
2017-02-01 15:00:00,23.67,23.73,23.65,23.73,314984.0,19.4031,19.4523,19.3867,19.4523,314984.0
2017-02-01 15:30:00,23.73,23.75,23.64,23.72,845652.0,19.4523,19.4687,19.3785,19.4441,845652.0
2017-02-02 09:30:00,23.7,23.8,23.42,23.59,217606.0,19.4277,19.5096,19.1982,19.3375,217606.0
2017-02-02 10:00:00,23.57,23.8,23.56,23.66,88448.0,19.3211,19.5096,19.3129,19.3949,88448.0
2017-02-02 10:30:00,23.68,23.99,23.66,23.99,86680.0,19.4113,19.6654,19.3949,19.6654,86680.0
2017-02-02 11:00:00,23.99,24.0,23.85,23.88,138064.0,19.6654,19.6736,19.5506,19.5752,138064.0
2017-02-02 11:30:00,23.89,23.96,23.84,23.84,142256.0,19.5834,19.6408,19.5424,19.5424,142256.0
2017-02-02 12:00:00,23.84,23.95,23.82,23.91,88786.0,19.5424,19.6326,19.526,19.5998,88786.0
2017-02-02 12:30:00,23.9,23.99,23.89,23.97,80750.0,19.5916,19.6654,19.5834,19.649,80750.0
2017-02-02 13:00:00,23.96,23.97,23.82,23.83,60450.0,19.6408,19.649,19.526,19.5342,60450.0
2017-02-02 13:30:00,23.82,23.89,23.81,23.88,85364.0,19.526,19.5834,19.5178,19.5752,85364.0
2017-02-02 14:00:00,23.88,23.88,23.79,23.82,246748.0,19.5752,19.5752,19.5015,19.526,246748.0
2017-02-02 14:30:00,23.82,23.93,23.81,23.83,154932.0,19.526,19.6162,19.5178,19.5342,154932.0
2017-02-02 15:00:00,23.83,23.87,23.8,23.85,122030.0,19.5342,19.567,19.5096,19.5506,122030.0
2017-02-02 15:30:00,23.85,23.87,23.83,23.85,345706.0,19.5506,19.567,19.5342,19.5506,345706.0
2017-02-03 09:30:00,23.98,24.11,23.87,24.0,98670.0,19.6572,19.7638,19.567,19.6736,98670.0
2017-02-03 10:00:00,24.0,24.26,23.96,24.0,173720.0,19.6736,19.8867,19.6408,19.6736,173720.0
2017-02-03 10:30:00,24.0,24.12,23.96,24.09,108012.0,19.6736,19.772,19.6408,19.7474,108012.0
2017-02-03 11:00:00,24.09,24.25,24.09,24.25,128782.0,19.7474,19.8785,19.7474,19.8785,128782.0
2017-02-03 11:30:00,24.24,24.24,24.1,24.13,49634.0,19.8703,19.8703,19.7556,19.7802,49634.0
2017-02-03 12:00:00,24.13,24.15,24.09,24.1,108154.0,19.7802,19.7966,19.7474,19.7556,108154.0
2017-02-03 12:30:00,24.11,24.11,24.02,24.02,53332.0,19.7638,19.7638,19.69,19.69,53332.0
2017-02-03 13:00:00,24.02,24.04,23.96,23.98,61070.0,19.69,19.7064,19.6408,19.6572,61070.0
2017-02-03 13:30:00,23.98,24.0,23.91,23.92,65272.0,19.6572,19.6736,19.5998,19.608,65272.0
2017-02-03 14:00:00,23.92,23.93,23.83,23.84,75844.0,19.608,19.6162,19.5342,19.5424,75844.0
2017-02-03 14:30:00,23.84,23.84,23.78,23.81,120904.0,19.5424,19.5424,19.4933,19.5178,120904.0
2017-02-03 15:00:00,23.8,23.86,23.77,23.77,202160.0,19.5096,19.5588,19.4851,19.4851,202160.0
2017-02-03 15:30:00,23.77,23.79,23.73,23.75,362958.0,19.4851,19.5015,19.4523,19.4687,362958.0
2017-02-06 09:30:00,23.77,23.8,23.59,23.6,154660.0,19.4851,19.5096,19.3375,19.3457,154660.0
2017-02-06 10:00:00,23.6,23.81,23.6,23.78,213078.0,19.3457,19.5178,19.3457,19.4933,213078.0
2017-02-06 10:30:00,23.79,23.79,23.59,23.61,145734.0,19.5015,19.5015,19.3375,19.3539,145734.0
2017-02-06 11:00:00,23.61,23.73,23.61,23.67,158058.0,19.3539,19.4523,19.3539,19.4031,158058.0
2017-02-06 11:30:00,23.67,23.68,23.6,23.6,164606.0,19.4031,19.4113,19.3457,19.3457,164606.0
2017-02-06 12:00:00,23.6,23.61,23.49,23.61,201354.0,19.3457,19.3539,19.2555,19.3539,201354.0
2017-02-06 12:30:00,23.61,23.65,23.49,23.51,216710.0,19.3539,19.3867,19.2555,19.2719,216710.0
2017-02-06 13:00:00,23.5,23.54,23.46,23.52,185996.0,19.2637,19.2965,19.2309,19.2801,185996.0
2017-02-06 13:30:00,23.53,23.53,23.49,23.52,146574.0,19.2883,19.2883,19.2555,19.2801,146574.0
2017-02-06 14:00:00,23.5,23.55,23.47,23.5,190580.0,19.2637,19.3047,19.2391,19.2637,190580.0
2017-02-06 14:30:00,23.49,23.54,23.49,23.52,141404.0,19.2555,19.2965,19.2555,19.2801,141404.0
2017-02-06 15:00:00,23.52,23.52,23.5,23.5,147660.0,19.2801,19.2801,19.2637,19.2637,147660.0
2017-02-06 15:30:00,23.5,23.55,23.49,23.52,397074.0,19.2637,19.3047,19.2555,19.2801,397074.0
2017-02-07 09:30:00,23.63,23.63,23.41,23.45,129476.0,19.3703,19.3703,19.19,19.2227,129476.0
2017-02-07 10:00:00,23.44,23.52,23.38,23.51,78552.0,19.2145,19.2801,19.1654,19.2719,78552.0
2017-02-07 10:30:00,23.52,23.53,23.46,23.52,63980.0,19.2801,19.2883,19.2309,19.2801,63980.0
2017-02-07 11:00:00,23.52,23.59,23.48,23.53,126402.0,19.2801,19.3375,19.2473,19.2883,126402.0
2017-02-07 11:30:00,23.54,23.58,23.5,23.51,73710.0,19.2965,19.3293,19.2637,19.2719,73710.0
2017-02-07 12:00:00,23.51,23.62,23.51,23.56,145740.0,19.2719,19.3621,19.2719,19.3129,145740.0
2017-02-07 12:30:00,23.56,23.62,23.53,23.56,115294.0,19.3129,19.3621,19.2883,19.3129,115294.0
2017-02-07 13:00:00,23.57,23.57,23.49,23.54,134348.0,19.3211,19.3211,19.2555,19.2965,134348.0
2017-02-07 13:30:00,23.54,23.59,23.5,23.53,54162.0,19.2965,19.3375,19.2637,19.2883,54162.0
2017-02-07 14:00:00,23.53,23.54,23.5,23.5,102072.0,19.2883,19.2965,19.2637,19.2637,102072.0
2017-02-07 14:30:00,23.51,23.53,23.43,23.46,102692.0,19.2719,19.2883,19.2063,19.2309,102692.0
2017-02-07 15:00:00,23.46,23.49,23.43,23.44,117684.0,19.2309,19.2555,19.2063,19.2145,117684.0
2017-02-07 15:30:00,23.45,23.46,23.41,23.46,318686.0,19.2227,19.2309,19.19,19.2309,318686.0
2017-02-08 09:30:00,23.5,23.5,23.32,23.45,100776.0,19.2637,19.2637,19.1162,19.2227,100776.0
2017-02-08 10:00:00,23.47,23.5,23.32,23.32,108244.0,19.2391,19.2637,19.1162,19.1162,108244.0
2017-02-08 10:30:00,23.33,23.43,23.28,23.32,148566.0,19.1244,19.2063,19.0834,19.1162,148566.0
2017-02-08 11:00:00,23.32,23.42,23.29,23.36,139290.0,19.1162,19.1982,19.0916,19.149,139290.0
2017-02-08 11:30:00,23.36,23.41,23.31,23.34,75122.0,19.149,19.19,19.108,19.1326,75122.0
2017-02-08 12:00:00,23.35,23.38,23.29,23.32,142590.0,19.1408,19.1654,19.0916,19.1162,142590.0
2017-02-08 12:30:00,23.3,23.31,23.22,23.29,62184.0,19.0998,19.108,19.0342,19.0916,62184.0
2017-02-08 13:00:00,23.29,23.32,22.75,23.3,156510.0,19.0916,19.1162,18.6489,19.0998,156510.0
2017-02-08 13:30:00,23.31,23.4,23.24,23.37,265188.0,19.108,19.1818,19.0506,19.1572,265188.0
2017-02-08 14:00:00,23.36,23.43,23.3,23.4,301978.0,19.149,19.2063,19.0998,19.1818,301978.0
2017-02-08 14:30:00,23.4,23.51,23.35,23.5,229828.0,19.1818,19.2719,19.1408,19.2637,229828.0
2017-02-08 15:00:00,23.5,23.5,23.39,23.41,355098.0,19.2637,19.2637,19.1736,19.19,355098.0
2017-02-08 15:30:00,23.41,23.41,23.29,23.31,603140.0,19.19,19.19,19.0916,19.108,603140.0
2017-02-09 09:30:00,23.38,23.68,23.36,23.48,174392.0,19.1654,19.4113,19.149,19.2473,174392.0
2017-02-09 10:00:00,23.54,23.65,23.45,23.65,344806.0,19.2965,19.3867,19.2227,19.3867,344806.0
2017-02-09 10:30:00,23.67,23.96,23.66,23.96,174762.0,19.4031,19.6408,19.3949,19.6408,174762.0
2017-02-09 11:00:00,23.97,24.2,23.94,24.16,299362.0,19.649,19.8375,19.6244,19.8048,299362.0
2017-02-09 11:30:00,24.17,24.23,23.9,23.95,402890.0,19.813,19.8621,19.5916,19.6326,402890.0
2017-02-09 12:00:00,23.95,24.02,23.87,23.9,312776.0,19.6326,19.69,19.567,19.5916,312776.0
2017-02-09 12:30:00,23.9,23.92,23.73,23.75,106232.0,19.5916,19.608,19.4523,19.4687,106232.0
2017-02-09 13:00:00,23.76,23.93,23.73,23.83,439038.0,19.4769,19.6162,19.4523,19.5342,439038.0
2017-02-09 13:30:00,23.83,23.86,23.79,23.83,113226.0,19.5342,19.5588,19.5015,19.5342,113226.0
2017-02-09 14:00:00,23.84,23.89,23.75,23.77,133756.0,19.5424,19.5834,19.4687,19.4851,133756.0
2017-02-09 14:30:00,23.77,23.85,23.77,23.81,245778.0,19.4851,19.5506,19.4851,19.5178,245778.0
2017-02-09 15:00:00,23.81,23.85,23.77,23.83,198410.0,19.5178,19.5506,19.4851,19.5342,198410.0
2017-02-09 15:30:00,23.84,23.84,23.7,23.72,775518.0,19.5424,19.5424,19.4277,19.4441,775518.0
2017-02-10 09:30:00,23.86,24.2,23.75,24.1,207700.0,19.5588,19.8375,19.4687,19.7556,207700.0
2017-02-10 10:00:00,24.08,24.14,24.0,24.13,164898.0,19.7392,19.7884,19.6736,19.7802,164898.0
2017-02-10 10:30:00,24.11,24.14,23.86,23.87,142108.0,19.7638,19.7884,19.5588,19.567,142108.0
2017-02-10 11:00:00,23.87,23.88,23.71,23.73,93132.0,19.567,19.5752,19.4359,19.4523,93132.0
2017-02-10 11:30:00,23.72,23.81,23.68,23.79,54996.0,19.4441,19.5178,19.4113,19.5015,54996.0
2017-02-10 12:00:00,23.79,23.8,23.7,23.8,57534.0,19.5015,19.5096,19.4277,19.5096,57534.0
2017-02-10 12:30:00,23.8,23.86,23.79,23.86,158610.0,19.5096,19.5588,19.5015,19.5588,158610.0
2017-02-10 13:00:00,23.86,23.96,23.86,23.92,93650.0,19.5588,19.6408,19.5588,19.608,93650.0
2017-02-10 13:30:00,23.92,23.96,23.89,23.9,78506.0,19.608,19.6408,19.5834,19.5916,78506.0
2017-02-10 14:00:00,23.9,23.95,23.86,23.95,87324.0,19.5916,19.6326,19.5588,19.6326,87324.0
2017-02-10 14:30:00,23.95,23.99,23.92,23.98,96884.0,19.6326,19.6654,19.608,19.6572,96884.0
2017-02-10 15:00:00,23.98,24.02,23.95,23.95,219466.0,19.6572,19.69,19.6326,19.6326,219466.0
2017-02-10 15:30:00,23.95,24.0,23.92,24.0,252082.0,19.6326,19.6736,19.608,19.6736,252082.0
2017-02-13 09:30:00,23.59,23.88,23.53,23.78,389424.0,19.3375,19.5752,19.2883,19.4933,389424.0
2017-02-13 10:00:00,23.79,23.86,23.5,23.54,235870.0,19.5015,19.5588,19.2637,19.2965,235870.0
2017-02-13 10:30:00,23.54,23.64,23.44,23.6,354970.0,19.2965,19.3785,19.2145,19.3457,354970.0
2017-02-13 11:00:00,23.6,23.61,23.51,23.56,140316.0,19.3457,19.3539,19.2719,19.3129,140316.0
2017-02-13 11:30:00,23.57,23.6,23.53,23.6,190526.0,19.3211,19.3457,19.2883,19.3457,190526.0
2017-02-13 12:00:00,23.61,23.65,23.56,23.58,158484.0,19.3539,19.3867,19.3129,19.3293,158484.0
2017-02-13 12:30:00,23.58,23.67,23.58,23.59,142730.0,19.3293,19.4031,19.3293,19.3375,142730.0
2017-02-13 13:00:00,23.6,23.63,23.59,23.62,95186.0,19.3457,19.3703,19.3375,19.3621,95186.0
2017-02-13 13:30:00,23.63,23.66,23.59,23.6,128752.0,19.3703,19.3949,19.3375,19.3457,128752.0
2017-02-13 14:00:00,23.6,23.61,23.57,23.6,158910.0,19.3457,19.3539,19.3211,19.3457,158910.0
2017-02-13 14:30:00,23.6,23.6,23.56,23.56,104164.0,19.3457,19.3457,19.3129,19.3129,104164.0
2017-02-13 15:00:00,23.55,23.56,23.5,23.53,125386.0,19.3047,19.3129,19.2637,19.2883,125386.0
2017-02-13 15:30:00,23.53,23.6,23.52,23.56,461138.0,19.2883,19.3457,19.2801,19.3129,461138.0
2017-02-14 09:30:00,23.58,24.12,23.58,24.08,176718.0,19.3293,19.772,19.3293,19.7392,176718.0
2017-02-14 10:00:00,24.07,24.18,24.07,24.16,179096.0,19.731,19.8211,19.731,19.8048,179096.0
2017-02-14 10:30:00,24.17,24.35,24.14,24.33,288498.0,19.813,19.9605,19.7884,19.9441,288498.0
2017-02-14 11:00:00,24.32,24.41,24.31,24.39,227256.0,19.9359,20.0097,19.9277,19.9933,227256.0
2017-02-14 11:30:00,24.39,24.55,24.38,24.51,361360.0,19.9933,20.1244,19.9851,20.0917,361360.0
2017-02-14 12:00:00,24.5,24.53,24.45,24.47,119416.0,20.0835,20.1081,20.0425,20.0589,119416.0
2017-02-14 12:30:00,24.47,24.5,24.43,24.45,87612.0,20.0589,20.0835,20.0261,20.0425,87612.0
2017-02-14 13:00:00,24.45,24.47,24.36,24.38,104930.0,20.0425,20.0589,19.9687,19.9851,104930.0
2017-02-14 13:30:00,24.38,24.39,24.24,24.25,104850.0,19.9851,19.9933,19.8703,19.8785,104850.0
2017-02-14 14:00:00,24.25,24.3,24.23,24.23,189468.0,19.8785,19.9195,19.8621,19.8621,189468.0
2017-02-14 14:30:00,24.23,24.34,24.23,24.33,221046.0,19.8621,19.9523,19.8621,19.9441,221046.0
2017-02-14 15:00:00,24.33,24.38,24.29,24.35,293014.0,19.9441,19.9851,19.9113,19.9605,293014.0
2017-02-14 15:30:00,24.35,24.4,24.34,24.39,430246.0,19.9605,20.0015,19.9523,19.9933,430246.0
2017-02-15 09:30:00,24.48,24.57,24.4,24.52,141264.0,20.0671,20.1408,20.0015,20.0999,141264.0
2017-02-15 10:00:00,24.51,24.55,24.35,24.41,158948.0,20.0917,20.1244,19.9605,20.0097,158948.0
2017-02-15 10:30:00,24.42,24.53,24.36,24.42,200670.0,20.0179,20.1081,19.9687,20.0179,200670.0
2017-02-15 11:00:00,24.42,24.45,24.34,24.45,158140.0,20.0179,20.0425,19.9523,20.0425,158140.0
2017-02-15 11:30:00,24.44,24.48,24.4,24.4,200574.0,20.0343,20.0671,20.0015,20.0015,200574.0
2017-02-15 12:00:00,24.4,24.43,24.34,24.41,79590.0,20.0015,20.0261,19.9523,20.0097,79590.0
2017-02-15 12:30:00,24.41,24.52,24.39,24.52,74692.0,20.0097,20.0999,19.9933,20.0999,74692.0
2017-02-15 13:00:00,24.51,24.51,24.42,24.46,52588.0,20.0917,20.0917,20.0179,20.0507,52588.0
2017-02-15 13:30:00,24.47,24.49,24.42,24.44,72996.0,20.0589,20.0753,20.0179,20.0343,72996.0
2017-02-15 14:00:00,24.44,24.48,24.42,24.48,151682.0,20.0343,20.0671,20.0179,20.0671,151682.0
2017-02-15 14:30:00,24.48,24.57,24.47,24.57,146410.0,20.0671,20.1408,20.0589,20.1408,146410.0
2017-02-15 15:00:00,24.57,24.64,24.57,24.63,152758.0,20.1408,20.1982,20.1408,20.19,152758.0
2017-02-15 15:30:00,24.62,24.63,24.56,24.59,330178.0,20.1818,20.19,20.1326,20.1572,330178.0
2017-02-16 09:30:00,24.56,24.68,24.36,24.36,63688.0,20.1326,20.231,19.9687,19.9687,63688.0
2017-02-16 10:00:00,24.36,24.38,24.26,24.27,61364.0,19.9687,19.9851,19.8867,19.8949,61364.0
2017-02-16 10:30:00,24.27,24.32,24.2,24.27,64266.0,19.8949,19.9359,19.8375,19.8949,64266.0
2017-02-16 11:00:00,24.27,24.28,24.07,24.13,109320.0,19.8949,19.9031,19.731,19.7802,109320.0
2017-02-16 11:30:00,24.15,24.16,24.03,24.03,93328.0,19.7966,19.8048,19.6982,19.6982,93328.0
2017-02-16 12:00:00,24.04,24.04,23.9,23.91,127400.0,19.7064,19.7064,19.5916,19.5998,127400.0
2017-02-16 12:30:00,23.92,24.09,23.91,24.08,85874.0,19.608,19.7474,19.5998,19.7392,85874.0
2017-02-16 13:00:00,24.09,24.11,24.03,24.04,52112.0,19.7474,19.7638,19.6982,19.7064,52112.0
2017-02-16 13:30:00,24.05,24.13,24.02,24.02,82746.0,19.7146,19.7802,19.69,19.69,82746.0
2017-02-16 14:00:00,24.03,24.04,23.97,23.98,79908.0,19.6982,19.7064,19.649,19.6572,79908.0
2017-02-16 14:30:00,23.97,23.98,23.86,23.88,99686.0,19.649,19.6572,19.5588,19.5752,99686.0
2017-02-16 15:00:00,23.88,23.92,23.84,23.87,126834.0,19.5752,19.608,19.5424,19.567,126834.0
2017-02-16 15:30:00,23.87,23.91,23.84,23.88,270826.0,19.567,19.5998,19.5424,19.5752,270826.0
2017-02-17 09:30:00,23.88,24.07,23.79,23.8,73654.0,19.5752,19.731,19.5015,19.5096,73654.0
2017-02-17 10:00:00,23.83,24.1,23.8,24.1,79664.0,19.5342,19.7556,19.5096,19.7556,79664.0
2017-02-17 10:30:00,24.1,24.16,24.07,24.12,112558.0,19.7556,19.8048,19.731,19.772,112558.0
2017-02-17 11:00:00,24.11,24.17,23.9,23.9,125626.0,19.7638,19.813,19.5916,19.5916,125626.0
2017-02-17 11:30:00,23.92,23.96,23.85,23.94,45776.0,19.608,19.6408,19.5506,19.6244,45776.0
2017-02-17 12:00:00,23.95,23.97,23.93,23.96,33030.0,19.6326,19.649,19.6162,19.6408,33030.0
2017-02-17 12:30:00,23.97,24.0,23.86,23.86,37236.0,19.649,19.6736,19.5588,19.5588,37236.0
2017-02-17 13:00:00,23.86,23.92,23.86,23.9,38084.0,19.5588,19.608,19.5588,19.5916,38084.0
2017-02-17 13:30:00,23.9,23.92,23.89,23.9,31934.0,19.5916,19.608,19.5834,19.5916,31934.0
2017-02-17 14:00:00,23.9,23.91,23.89,23.9,43958.0,19.5916,19.5998,19.5834,19.5916,43958.0
2017-02-17 14:30:00,23.9,23.94,23.9,23.91,50462.0,19.5916,19.6244,19.5916,19.5998,50462.0
2017-02-17 15:00:00,23.92,24.01,23.92,24.0,61552.0,19.608,19.6818,19.608,19.6736,61552.0
2017-02-17 15:30:00,24.0,24.03,23.99,24.02,175564.0,19.6736,19.6982,19.6654,19.69,175564.0
2017-02-21 09:30:00,24.31,24.41,24.04,24.4,125166.0,19.9277,20.0097,19.7064,20.0015,125166.0
2017-02-21 10:00:00,24.4,24.43,24.26,24.3,114984.0,20.0015,20.0261,19.8867,19.9195,114984.0
2017-02-21 10:30:00,24.3,24.35,24.27,24.32,119366.0,19.9195,19.9605,19.8949,19.9359,119366.0
2017-02-21 11:00:00,24.31,24.38,24.26,24.29,231502.0,19.9277,19.9851,19.8867,19.9113,231502.0
2017-02-21 11:30:00,24.28,24.3,24.24,24.25,102886.0,19.9031,19.9195,19.8703,19.8785,102886.0
2017-02-21 12:00:00,24.26,24.3,24.25,24.29,81026.0,19.8867,19.9195,19.8785,19.9113,81026.0
2017-02-21 12:30:00,24.29,24.32,24.27,24.3,101354.0,19.9113,19.9359,19.8949,19.9195,101354.0
2017-02-21 13:00:00,24.29,24.31,24.23,24.29,89960.0,19.9113,19.9277,19.8621,19.9113,89960.0
2017-02-21 13:30:00,24.28,24.28,24.2,24.22,241800.0,19.9031,19.9031,19.8375,19.8539,241800.0
2017-02-21 14:00:00,24.23,24.33,24.22,24.27,144442.0,19.8621,19.9441,19.8539,19.8949,144442.0
2017-02-21 14:30:00,24.28,24.28,24.22,24.23,117444.0,19.9031,19.9031,19.8539,19.8621,117444.0
2017-02-21 15:00:00,24.23,24.28,24.22,24.28,236136.0,19.8621,19.9031,19.8539,19.9031,236136.0
2017-02-21 15:30:00,24.28,24.29,24.23,24.28,599584.0,19.9031,19.9113,19.8621,19.9031,599584.0
2017-02-22 09:30:00,24.32,24.35,24.11,24.15,122300.0,19.9359,19.9605,19.7638,19.7966,122300.0
2017-02-22 10:00:00,24.15,24.26,24.11,24.25,84570.0,19.7966,19.8867,19.7638,19.8785,84570.0
2017-02-22 10:30:00,24.25,24.25,24.13,24.13,139890.0,19.8785,19.8785,19.7802,19.7802,139890.0
2017-02-22 11:00:00,24.11,24.13,24.05,24.09,157214.0,19.7638,19.7802,19.7146,19.7474,157214.0
2017-02-22 11:30:00,24.08,24.11,24.03,24.04,175918.0,19.7392,19.7638,19.6982,19.7064,175918.0
2017-02-22 12:00:00,24.03,24.05,23.99,24.02,77244.0,19.6982,19.7146,19.6654,19.69,77244.0
2017-02-22 12:30:00,24.02,24.06,24.0,24.03,74084.0,19.69,19.7228,19.6736,19.6982,74084.0
2017-02-22 13:00:00,24.03,24.03,23.96,23.99,57356.0,19.6982,19.6982,19.6408,19.6654,57356.0
2017-02-22 13:30:00,23.99,24.01,23.93,23.95,75750.0,19.6654,19.6818,19.6162,19.6326,75750.0
2017-02-22 14:00:00,23.94,24.0,23.94,24.0,72800.0,19.6244,19.6736,19.6244,19.6736,72800.0
2017-02-22 14:30:00,24.0,24.0,23.94,23.99,95856.0,19.6736,19.6736,19.6244,19.6654,95856.0
2017-02-22 15:00:00,23.98,24.09,23.98,24.08,92572.0,19.6572,19.7474,19.6572,19.7392,92572.0
2017-02-22 15:30:00,24.08,24.09,24.07,24.08,301276.0,19.7392,19.7474,19.731,19.7392,301276.0
2017-02-23 09:30:00,24.11,24.28,23.96,24.06,138920.0,19.7638,19.9031,19.6408,19.7228,138920.0
2017-02-23 10:00:00,24.05,24.11,24.02,24.02,140078.0,19.7146,19.7638,19.69,19.69,140078.0
2017-02-23 10:30:00,24.02,24.11,23.91,23.93,82128.0,19.69,19.7638,19.5998,19.6162,82128.0
2017-02-23 11:00:00,23.93,23.96,23.89,23.93,70566.0,19.6162,19.6408,19.5834,19.6162,70566.0
2017-02-23 11:30:00,23.93,23.97,23.88,23.9,53174.0,19.6162,19.649,19.5752,19.5916,53174.0
2017-02-23 12:00:00,23.9,24.04,23.9,24.0,60604.0,19.5916,19.7064,19.5916,19.6736,60604.0
2017-02-23 12:30:00,24.0,24.05,23.95,23.95,266676.0,19.6736,19.7146,19.6326,19.6326,266676.0
2017-02-23 13:00:00,23.95,23.98,23.95,23.97,105978.0,19.6326,19.6572,19.6326,19.649,105978.0
2017-02-23 13:30:00,23.96,24.0,23.89,23.97,218960.0,19.6408,19.6736,19.5834,19.649,218960.0
2017-02-23 14:00:00,23.97,24.02,23.95,24.02,187564.0,19.649,19.69,19.6326,19.69,187564.0
2017-02-23 14:30:00,24.01,24.06,24.01,24.06,210516.0,19.6818,19.7228,19.6818,19.7228,210516.0
2017-02-23 15:00:00,24.06,24.06,23.9,23.9,313396.0,19.7228,19.7228,19.5916,19.5916,313396.0
2017-02-23 15:30:00,23.91,23.92,23.64,23.66,411670.0,19.5998,19.608,19.3785,19.3949,411670.0
2017-02-24 09:30:00,23.78,23.9,23.46,23.55,431636.0,19.4933,19.5916,19.2309,19.3047,431636.0
2017-02-24 10:00:00,23.56,23.68,23.52,23.53,106048.0,19.3129,19.4113,19.2801,19.2883,106048.0
2017-02-24 10:30:00,23.53,23.81,23.53,23.73,173220.0,19.2883,19.5178,19.2883,19.4523,173220.0
2017-02-24 11:00:00,23.72,23.93,23.71,23.93,206894.0,19.4441,19.6162,19.4359,19.6162,206894.0
2017-02-24 11:30:00,23.93,24.03,23.92,24.02,174268.0,19.6162,19.6982,19.608,19.69,174268.0
2017-02-24 12:00:00,24.02,24.41,24.02,24.31,230004.0,19.69,20.0097,19.69,19.9277,230004.0
2017-02-24 12:30:00,24.32,24.45,24.31,24.41,180708.0,19.9359,20.0425,19.9277,20.0097,180708.0
2017-02-24 13:00:00,24.41,24.41,24.19,24.2,246394.0,20.0097,20.0097,19.8293,19.8375,246394.0
2017-02-24 13:30:00,24.18,24.4,24.18,24.39,107050.0,19.8211,20.0015,19.8211,19.9933,107050.0
2017-02-24 14:00:00,24.39,24.42,24.32,24.35,100552.0,19.9933,20.0179,19.9359,19.9605,100552.0
2017-02-24 14:30:00,24.34,24.41,24.32,24.32,134960.0,19.9523,20.0097,19.9359,19.9359,134960.0
2017-02-24 15:00:00,24.32,24.33,24.12,24.21,235610.0,19.9359,19.9441,19.772,19.8457,235610.0
2017-02-24 15:30:00,24.22,24.25,24.18,24.2,442356.0,19.8539,19.8785,19.8211,19.8375,442356.0
2017-02-27 09:30:00,24.38,24.75,24.28,24.73,191480.0,19.9851,20.2884,19.9031,20.272,191480.0
2017-02-27 10:00:00,24.73,24.76,24.59,24.68,153116.0,20.272,20.2966,20.1572,20.231,153116.0
2017-02-27 10:30:00,24.68,24.77,24.64,24.72,144264.0,20.231,20.3048,20.1982,20.2638,144264.0
2017-02-27 11:00:00,24.73,24.75,24.67,24.68,115068.0,20.272,20.2884,20.2228,20.231,115068.0
2017-02-27 11:30:00,24.68,24.7,24.57,24.57,117896.0,20.231,20.2474,20.1408,20.1408,117896.0
2017-02-27 12:00:00,24.57,25.06,24.55,24.8,459710.0,20.1408,20.5425,20.1244,20.3294,459710.0
2017-02-27 12:30:00,24.81,25.05,24.81,24.97,210566.0,20.3376,20.5343,20.3376,20.4687,210566.0
2017-02-27 13:00:00,24.99,25.15,24.96,25.13,208870.0,20.4851,20.6163,20.4605,20.5999,208870.0
2017-02-27 13:30:00,25.13,25.18,25.06,25.1,168026.0,20.5999,20.6409,20.5425,20.5753,168026.0
2017-02-27 14:00:00,25.1,25.14,25.05,25.12,167636.0,20.5753,20.6081,20.5343,20.5917,167636.0
2017-02-27 14:30:00,25.11,25.14,25.09,25.1,155166.0,20.5835,20.6081,20.5671,20.5753,155166.0
2017-02-27 15:00:00,25.1,25.19,25.04,25.15,236278.0,20.5753,20.6491,20.5261,20.6163,236278.0
2017-02-27 15:30:00,25.15,25.24,25.14,25.2,619608.0,20.6163,20.6901,20.6081,20.6573,619608.0
2017-02-28 09:30:00,24.86,25.04,24.41,24.42,222344.0,20.3786,20.5261,20.0097,20.0179,222344.0
2017-02-28 10:00:00,24.43,24.46,24.22,24.4,251588.0,20.0261,20.0507,19.8539,20.0015,251588.0
2017-02-28 10:30:00,24.4,24.5,24.3,24.49,186714.0,20.0015,20.0835,19.9195,20.0753,186714.0
2017-02-28 11:00:00,24.49,24.51,24.38,24.48,94382.0,20.0753,20.0917,19.9851,20.0671,94382.0
2017-02-28 11:30:00,24.48,24.49,24.33,24.34,76910.0,20.0671,20.0753,19.9441,19.9523,76910.0
2017-02-28 12:00:00,24.35,24.36,24.18,24.19,105726.0,19.9605,19.9687,19.8211,19.8293,105726.0
2017-02-28 12:30:00,24.18,24.36,24.13,24.36,128596.0,19.8211,19.9687,19.7802,19.9687,128596.0
2017-02-28 13:00:00,24.35,24.36,24.31,24.34,88648.0,19.9605,19.9687,19.9277,19.9523,88648.0
2017-02-28 13:30:00,24.34,24.34,24.2,24.21,94318.0,19.9523,19.9523,19.8375,19.8457,94318.0
2017-02-28 14:00:00,24.21,24.23,24.09,24.13,132240.0,19.8457,19.8621,19.7474,19.7802,132240.0
2017-02-28 14:30:00,24.13,24.25,24.09,24.22,233650.0,19.7802,19.8785,19.7474,19.8539,233650.0
2017-02-28 15:00:00,24.22,24.31,24.18,24.29,212714.0,19.8539,19.9277,19.8211,19.9113,212714.0
2017-02-28 15:30:00,24.29,24.31,24.18,24.29,839112.0,19.9113,19.9277,19.8211,19.9113,839112.0
2017-03-01 09:30:00,24.6,24.81,24.48,24.74,282388.0,20.1654,20.3376,20.0671,20.2802,282388.0
2017-03-01 10:00:00,24.75,24.98,24.75,24.97,238724.0,20.2884,20.4769,20.2884,20.4687,238724.0
2017-03-01 10:30:00,24.96,24.96,24.77,24.85,164096.0,20.4605,20.4605,20.3048,20.3704,164096.0
2017-03-01 11:00:00,24.84,24.88,24.52,24.55,248944.0,20.3622,20.395,20.0999,20.1244,248944.0
2017-03-01 11:30:00,24.54,24.61,24.42,24.5,301912.0,20.1163,20.1736,20.0179,20.0835,301912.0
2017-03-01 12:00:00,24.52,24.57,24.46,24.51,152270.0,20.0999,20.1408,20.0507,20.0917,152270.0
2017-03-01 12:30:00,24.52,24.75,24.52,24.75,147314.0,20.0999,20.2884,20.0999,20.2884,147314.0
2017-03-01 13:00:00,24.75,24.75,24.66,24.71,131772.0,20.2884,20.2884,20.2146,20.2556,131772.0
2017-03-01 13:30:00,24.71,24.75,24.7,24.7,56626.0,20.2556,20.2884,20.2474,20.2474,56626.0
2017-03-01 14:00:00,24.7,24.71,24.65,24.68,96450.0,20.2474,20.2556,20.2064,20.231,96450.0
2017-03-01 14:30:00,24.68,24.74,24.66,24.73,109384.0,20.231,20.2802,20.2146,20.272,109384.0
2017-03-01 15:00:00,24.73,24.81,24.71,24.74,127032.0,20.272,20.3376,20.2556,20.2802,127032.0
2017-03-01 15:30:00,24.74,24.82,24.72,24.78,389434.0,20.2802,20.3458,20.2638,20.313,389434.0
2017-03-02 09:30:00,24.76,24.97,24.74,24.84,89366.0,20.2966,20.4687,20.2802,20.3622,89366.0
2017-03-02 10:00:00,24.83,24.89,24.73,24.88,73146.0,20.354,20.4032,20.272,20.395,73146.0
2017-03-02 10:30:00,24.86,24.96,24.83,24.83,54978.0,20.3786,20.4605,20.354,20.354,54978.0
2017-03-02 11:00:00,24.82,24.82,24.62,24.65,85942.0,20.3458,20.3458,20.1818,20.2064,85942.0
2017-03-02 11:30:00,24.66,24.75,24.61,24.71,48514.0,20.2146,20.2884,20.1736,20.2556,48514.0
2017-03-02 12:00:00,24.7,24.7,24.53,24.57,87302.0,20.2474,20.2474,20.1081,20.1408,87302.0
2017-03-02 12:30:00,24.58,24.77,24.57,24.75,77926.0,20.149,20.3048,20.1408,20.2884,77926.0
2017-03-02 13:00:00,24.74,24.8,24.7,24.78,97736.0,20.2802,20.3294,20.2474,20.313,97736.0
2017-03-02 13:30:00,24.77,24.95,24.77,24.89,183790.0,20.3048,20.4523,20.3048,20.4032,183790.0
2017-03-02 14:00:00,24.89,25.01,24.86,25.0,306408.0,20.4032,20.5015,20.3786,20.4933,306408.0
2017-03-02 14:30:00,25.0,25.06,24.97,25.05,152602.0,20.4933,20.5425,20.4687,20.5343,152602.0
2017-03-02 15:00:00,25.04,25.09,24.99,25.04,269738.0,20.5261,20.5671,20.4851,20.5261,269738.0
2017-03-02 15:30:00,25.03,25.09,24.98,25.05,515768.0,20.5179,20.5671,20.4769,20.5343,515768.0
2017-03-03 09:30:00,25.11,25.31,25.06,25.1,271318.0,20.5835,20.7474,20.5425,20.5753,271318.0
2017-03-03 10:00:00,25.09,25.15,25.0,25.13,196900.0,20.5671,20.6163,20.4933,20.5999,196900.0
2017-03-03 10:30:00,25.11,25.22,25.05,25.1,165402.0,20.5835,20.6737,20.5343,20.5753,165402.0
2017-03-03 11:00:00,25.09,25.2,25.06,25.11,253342.0,20.5671,20.6573,20.5425,20.5835,253342.0
2017-03-03 11:30:00,25.11,25.14,25.05,25.08,148736.0,20.5835,20.6081,20.5343,20.5589,148736.0
2017-03-03 12:00:00,25.08,25.15,25.08,25.12,169244.0,20.5589,20.6163,20.5589,20.5917,169244.0
2017-03-03 12:30:00,25.12,25.15,25.09,25.1,144408.0,20.5917,20.6163,20.5671,20.5753,144408.0
2017-03-03 13:00:00,25.09,25.11,25.04,25.08,436470.0,20.5671,20.5835,20.5261,20.5589,436470.0
2017-03-03 13:30:00,25.07,25.1,24.92,25.06,333204.0,20.5507,20.5753,20.4278,20.5425,333204.0
2017-03-03 14:00:00,25.06,25.1,25.0,25.02,229686.0,20.5425,20.5753,20.4933,20.5097,229686.0
2017-03-03 14:30:00,25.02,25.1,25.02,25.07,122908.0,20.5097,20.5753,20.5097,20.5507,122908.0
2017-03-03 15:00:00,25.07,25.16,25.07,25.15,154978.0,20.5507,20.6245,20.5507,20.6163,154978.0
2017-03-03 15:30:00,25.16,25.22,25.14,25.17,476448.0,20.6245,20.6737,20.6081,20.6327,476448.0
2017-03-06 09:30:00,24.83,25.04,24.45,24.6,421042.0,20.354,20.5261,20.0425,20.1654,421042.0
2017-03-06 10:00:00,24.6,24.65,24.55,24.61,299514.0,20.1654,20.2064,20.1244,20.1736,299514.0
2017-03-06 10:30:00,24.61,24.66,24.46,24.49,298044.0,20.1736,20.2146,20.0507,20.0753,298044.0
2017-03-06 11:00:00,24.49,24.61,24.42,24.56,309538.0,20.0753,20.1736,20.0179,20.1326,309538.0
2017-03-06 11:30:00,24.56,24.58,24.48,24.49,225692.0,20.1326,20.149,20.0671,20.0753,225692.0
2017-03-06 12:00:00,24.48,24.53,24.27,24.29,214458.0,20.0671,20.1081,19.8949,19.9113,214458.0
2017-03-06 12:30:00,24.28,24.29,24.03,24.09,384748.0,19.9031,19.9113,19.6982,19.7474,384748.0
2017-03-06 13:00:00,24.1,24.12,24.06,24.09,159194.0,19.7556,19.772,19.7228,19.7474,159194.0
2017-03-06 13:30:00,24.09,24.14,24.06,24.14,122250.0,19.7474,19.7884,19.7228,19.7884,122250.0
2017-03-06 14:00:00,24.13,24.26,24.11,24.23,183910.0,19.7802,19.8867,19.7638,19.8621,183910.0
2017-03-06 14:30:00,24.23,24.3,24.16,24.18,203230.0,19.8621,19.9195,19.8048,19.8211,203230.0
2017-03-06 15:00:00,24.2,24.36,24.2,24.33,316490.0,19.8375,19.9687,19.8375,19.9441,316490.0
2017-03-06 15:30:00,24.32,24.32,24.14,24.14,624864.0,19.9359,19.9359,19.7884,19.7884,624864.0
2017-03-07 09:30:00,24.0,24.11,23.8,23.83,204046.0,19.6736,19.7638,19.5096,19.5342,204046.0
2017-03-07 10:00:00,23.81,24.1,23.81,24.04,175428.0,19.5178,19.7556,19.5178,19.7064,175428.0
2017-03-07 10:30:00,24.04,24.14,23.95,23.98,188498.0,19.7064,19.7884,19.6326,19.6572,188498.0
2017-03-07 11:00:00,23.98,24.02,23.96,23.97,92268.0,19.6572,19.69,19.6408,19.649,92268.0
2017-03-07 11:30:00,23.98,24.0,23.91,23.95,83948.0,19.6572,19.6736,19.5998,19.6326,83948.0
2017-03-07 12:00:00,23.95,23.96,23.89,23.91,79176.0,19.6326,19.6408,19.5834,19.5998,79176.0
2017-03-07 12:30:00,23.91,23.93,23.88,23.88,90628.0,19.5998,19.6162,19.5752,19.5752,90628.0
2017-03-07 13:00:00,23.89,23.91,23.85,23.85,67800.0,19.5834,19.5998,19.5506,19.5506,67800.0
2017-03-07 13:30:00,23.85,23.87,23.84,23.86,65866.0,19.5506,19.567,19.5424,19.5588,65866.0
2017-03-07 14:00:00,23.86,23.9,23.86,23.86,69168.0,19.5588,19.5916,19.5588,19.5588,69168.0
2017-03-07 14:30:00,23.86,23.96,23.85,23.95,65514.0,19.5588,19.6408,19.5506,19.6326,65514.0
2017-03-07 15:00:00,23.96,24.0,23.93,23.96,86102.0,19.6408,19.6736,19.6162,19.6408,86102.0
2017-03-07 15:30:00,23.96,23.96,23.84,23.86,316394.0,19.6408,19.6408,19.5424,19.5588,316394.0
2017-03-08 09:30:00,24.03,24.36,23.99,24.34,249846.0,19.6982,19.9687,19.6654,19.9523,249846.0
2017-03-08 10:00:00,24.36,24.39,24.25,24.39,124894.0,19.9687,19.9933,19.8785,19.9933,124894.0
2017-03-08 10:30:00,24.38,24.47,24.32,24.47,74966.0,19.9851,20.0589,19.9359,20.0589,74966.0
2017-03-08 11:00:00,24.46,24.5,24.38,24.42,104258.0,20.0507,20.0835,19.9851,20.0179,104258.0
2017-03-08 11:30:00,24.41,24.44,24.27,24.43,210094.0,20.0097,20.0343,19.8949,20.0261,210094.0
2017-03-08 12:00:00,24.43,24.43,24.33,24.36,241170.0,20.0261,20.0261,19.9441,19.9687,241170.0
2017-03-08 12:30:00,24.36,24.38,24.31,24.38,88350.0,19.9687,19.9851,19.9277,19.9851,88350.0
2017-03-08 13:00:00,24.37,24.54,24.33,24.47,111152.0,19.9769,20.1163,19.9441,20.0589,111152.0
2017-03-08 13:30:00,24.47,24.5,24.4,24.42,125612.0,20.0589,20.0835,20.0015,20.0179,125612.0
2017-03-08 14:00:00,24.42,24.44,24.35,24.4,131116.0,20.0179,20.0343,19.9605,20.0015,131116.0
2017-03-08 14:30:00,24.42,24.57,24.42,24.57,152366.0,20.0179,20.1408,20.0179,20.1408,152366.0
2017-03-08 15:00:00,24.58,24.59,24.47,24.48,156532.0,20.149,20.1572,20.0589,20.0671,156532.0
2017-03-08 15:30:00,24.48,24.49,24.39,24.43,357546.0,20.0671,20.0753,19.9933,20.0261,357546.0
2017-03-09 09:30:00,24.42,24.54,24.18,24.43,199768.0,20.0179,20.1163,19.8211,20.0261,199768.0
2017-03-09 10:00:00,24.43,24.47,24.25,24.25,147920.0,20.0261,20.0589,19.8785,19.8785,147920.0
2017-03-09 10:30:00,24.27,24.27,23.99,24.07,303694.0,19.8949,19.8949,19.6654,19.731,303694.0
2017-03-09 11:00:00,24.08,24.2,24.0,24.2,197542.0,19.7392,19.8375,19.6736,19.8375,197542.0
2017-03-09 11:30:00,24.2,24.21,24.07,24.07,81956.0,19.8375,19.8457,19.731,19.731,81956.0
2017-03-09 12:00:00,24.07,24.14,24.03,24.04,101244.0,19.731,19.7884,19.6982,19.7064,101244.0
2017-03-09 12:30:00,24.04,24.08,24.03,24.03,59504.0,19.7064,19.7392,19.6982,19.6982,59504.0
2017-03-09 13:00:00,24.03,24.08,23.98,23.98,109748.0,19.6982,19.7392,19.6572,19.6572,109748.0
2017-03-09 13:30:00,23.98,24.0,23.91,23.97,83214.0,19.6572,19.6736,19.5998,19.649,83214.0
2017-03-09 14:00:00,23.98,23.99,23.85,23.86,163454.0,19.6572,19.6654,19.5506,19.5588,163454.0
2017-03-09 14:30:00,23.86,23.88,23.82,23.86,140448.0,19.5588,19.5752,19.526,19.5588,140448.0
2017-03-09 15:00:00,23.86,23.88,23.77,23.8,301784.0,19.5588,19.5752,19.4851,19.5096,301784.0
2017-03-09 15:30:00,23.79,23.86,23.73,23.75,824816.0,19.5015,19.5588,19.4523,19.4687,824816.0
2017-03-10 09:30:00,23.93,24.05,23.75,23.98,230524.0,19.6162,19.7146,19.4687,19.6572,230524.0
2017-03-10 10:00:00,23.99,24.2,23.97,24.18,349044.0,19.6654,19.8375,19.649,19.8211,349044.0
2017-03-10 10:30:00,24.17,24.17,23.89,24.02,206714.0,19.813,19.813,19.5834,19.69,206714.0
2017-03-10 11:00:00,24.02,24.1,23.95,24.1,124598.0,19.69,19.7556,19.6326,19.7556,124598.0
2017-03-10 11:30:00,24.12,24.14,23.96,24.1,162256.0,19.772,19.7884,19.6408,19.7556,162256.0
2017-03-10 12:00:00,24.09,24.15,24.06,24.11,78082.0,19.7474,19.7966,19.7228,19.7638,78082.0
2017-03-10 12:30:00,24.11,24.11,23.98,24.0,115040.0,19.7638,19.7638,19.6572,19.6736,115040.0
2017-03-10 13:00:00,24.0,24.06,23.99,24.05,60278.0,19.6736,19.7228,19.6654,19.7146,60278.0
2017-03-10 13:30:00,24.05,24.1,23.99,24.05,154934.0,19.7146,19.7556,19.6654,19.7146,154934.0
2017-03-10 14:00:00,24.06,24.08,23.99,24.0,208526.0,19.7228,19.7392,19.6654,19.6736,208526.0
2017-03-10 14:30:00,24.01,24.06,23.97,24.05,222524.0,19.6818,19.7228,19.649,19.7146,222524.0
2017-03-10 15:00:00,24.05,24.11,23.99,24.11,247750.0,19.7146,19.7638,19.6654,19.7638,247750.0
2017-03-10 15:30:00,24.11,24.15,24.05,24.05,779438.0,19.7638,19.7966,19.7146,19.7146,779438.0
2017-03-13 09:30:00,23.93,24.23,23.82,23.86,244176.0,19.6162,19.8621,19.526,19.5588,244176.0
2017-03-13 10:00:00,23.86,24.07,23.78,23.97,295784.0,19.5588,19.731,19.4933,19.649,295784.0
2017-03-13 10:30:00,23.97,24.03,23.82,23.87,439762.0,19.649,19.6982,19.526,19.567,439762.0
2017-03-13 11:00:00,23.88,23.93,23.79,23.86,260244.0,19.5752,19.6162,19.5015,19.5588,260244.0
2017-03-13 11:30:00,23.87,24.09,23.87,24.09,142830.0,19.567,19.7474,19.567,19.7474,142830.0
2017-03-13 12:00:00,24.11,24.19,23.91,23.93,249060.0,19.7638,19.8293,19.5998,19.6162,249060.0
2017-03-13 12:30:00,23.93,23.98,23.8,23.89,382516.0,19.6162,19.6572,19.5096,19.5834,382516.0
2017-03-13 13:00:00,23.88,23.89,23.75,23.79,212214.0,19.5752,19.5834,19.4687,19.5015,212214.0
2017-03-13 13:30:00,23.79,23.82,23.76,23.76,248688.0,19.5015,19.526,19.4769,19.4769,248688.0
2017-03-13 14:00:00,23.76,23.79,23.68,23.73,187402.0,19.4769,19.5015,19.4113,19.4523,187402.0
2017-03-13 14:30:00,23.73,23.75,23.67,23.7,181028.0,19.4523,19.4687,19.4031,19.4277,181028.0
2017-03-13 15:00:00,23.68,23.77,23.67,23.74,287124.0,19.4113,19.4851,19.4031,19.4605,287124.0
2017-03-13 15:30:00,23.74,23.84,23.74,23.8,736910.0,19.4605,19.5424,19.4605,19.5096,736910.0
2017-03-14 09:30:00,23.7,23.8,23.61,23.65,201498.0,19.4277,19.5096,19.3539,19.3867,201498.0
2017-03-14 10:00:00,23.64,23.65,23.47,23.48,265368.0,19.3785,19.3867,19.2391,19.2473,265368.0
2017-03-14 10:30:00,23.47,23.57,23.4,23.49,391586.0,19.2391,19.3211,19.1818,19.2555,391586.0
2017-03-14 11:00:00,23.5,23.57,23.48,23.55,162896.0,19.2637,19.3211,19.2473,19.3047,162896.0
2017-03-14 11:30:00,23.56,23.7,23.5,23.68,231474.0,19.3129,19.4277,19.2637,19.4113,231474.0
2017-03-14 12:00:00,23.68,23.78,23.65,23.67,407472.0,19.4113,19.4933,19.3867,19.4031,407472.0
2017-03-14 12:30:00,23.67,23.74,23.63,23.73,181106.0,19.4031,19.4605,19.3703,19.4523,181106.0
2017-03-14 13:00:00,23.72,23.78,23.7,23.72,209322.0,19.4441,19.4933,19.4277,19.4441,209322.0
2017-03-14 13:30:00,23.73,23.74,23.67,23.68,131366.0,19.4523,19.4605,19.4031,19.4113,131366.0
2017-03-14 14:00:00,23.68,23.75,23.65,23.73,139970.0,19.4113,19.4687,19.3867,19.4523,139970.0
2017-03-14 14:30:00,23.73,23.73,23.62,23.67,153296.0,19.4523,19.4523,19.3621,19.4031,153296.0
2017-03-14 15:00:00,23.67,23.75,23.66,23.75,213958.0,19.4031,19.4687,19.3949,19.4687,213958.0
2017-03-14 15:30:00,23.75,23.82,23.75,23.75,526324.0,19.4687,19.526,19.4687,19.4687,526324.0
2017-03-15 09:30:00,23.87,24.03,23.75,24.01,182998.0,19.567,19.6982,19.4687,19.6818,182998.0
2017-03-15 10:00:00,24.0,24.05,23.86,23.98,132962.0,19.6736,19.7146,19.5588,19.6572,132962.0
2017-03-15 10:30:00,23.98,23.99,23.79,23.88,214178.0,19.6572,19.6654,19.5015,19.5752,214178.0
2017-03-15 11:00:00,23.89,23.92,23.73,23.75,327794.0,19.5834,19.608,19.4523,19.4687,327794.0
2017-03-15 11:30:00,23.76,23.87,23.73,23.86,149038.0,19.4769,19.567,19.4523,19.5588,149038.0
2017-03-15 12:00:00,23.86,23.92,23.78,23.85,130048.0,19.5588,19.608,19.4933,19.5506,130048.0
2017-03-15 12:30:00,23.85,23.91,23.84,23.85,91312.0,19.5506,19.5998,19.5424,19.5506,91312.0
2017-03-15 13:00:00,23.84,23.85,23.78,23.85,152462.0,19.5424,19.5506,19.4933,19.5506,152462.0
2017-03-15 13:30:00,23.84,23.93,23.77,23.89,147952.0,19.5424,19.6162,19.4851,19.5834,147952.0
2017-03-15 14:00:00,23.9,24.03,23.84,23.89,284232.0,19.5916,19.6982,19.5424,19.5834,284232.0
2017-03-15 14:30:00,23.88,24.01,23.84,23.91,268642.0,19.5752,19.6818,19.5424,19.5998,268642.0
2017-03-15 15:00:00,23.91,24.07,23.91,24.05,335970.0,19.5998,19.731,19.5998,19.7146,335970.0
2017-03-15 15:30:00,24.05,24.15,24.0,24.06,1242454.0,19.7146,19.7966,19.6736,19.7228,1242454.0
2017-03-16 09:30:00,24.75,24.89,24.42,24.57,3098110.0,20.2884,20.4032,20.0179,20.1408,3098110.0
2017-03-16 10:00:00,24.55,24.98,24.46,24.96,1477884.0,20.1244,20.4769,20.0507,20.4605,1477884.0
2017-03-16 10:30:00,24.97,25.29,24.7,24.75,930026.0,20.4687,20.7311,20.2474,20.2884,930026.0
2017-03-16 11:00:00,24.75,25.04,24.7,24.93,463236.0,20.2884,20.5261,20.2474,20.4359,463236.0
2017-03-16 11:30:00,24.93,25.04,24.77,24.86,325546.0,20.4359,20.5261,20.3048,20.3786,325546.0
2017-03-16 12:00:00,24.86,24.89,24.78,24.82,254066.0,20.3786,20.4032,20.313,20.3458,254066.0
2017-03-16 12:30:00,24.83,24.89,24.68,24.73,292330.0,20.354,20.4032,20.231,20.272,292330.0
2017-03-16 13:00:00,24.73,24.8,24.71,24.76,216902.0,20.272,20.3294,20.2556,20.2966,216902.0
2017-03-16 13:30:00,24.77,24.84,24.67,24.72,303928.0,20.3048,20.3622,20.2228,20.2638,303928.0
2017-03-16 14:00:00,24.71,24.78,24.58,24.65,294892.0,20.2556,20.313,20.149,20.2064,294892.0
2017-03-16 14:30:00,24.66,24.71,24.54,24.6,288284.0,20.2146,20.2556,20.1163,20.1654,288284.0
2017-03-16 15:00:00,24.6,24.66,24.57,24.6,395822.0,20.1654,20.2146,20.1408,20.1654,395822.0
2017-03-16 15:30:00,24.6,24.64,24.56,24.62,1027384.0,20.1654,20.1982,20.1326,20.1818,1027384.0
2017-03-17 09:30:00,24.63,24.81,24.63,24.79,439016.0,20.19,20.3376,20.19,20.3212,439016.0
2017-03-17 10:00:00,24.78,24.89,24.73,24.82,255048.0,20.313,20.4032,20.272,20.3458,255048.0
2017-03-17 10:30:00,24.82,24.87,24.71,24.75,160188.0,20.3458,20.3868,20.2556,20.2884,160188.0
2017-03-17 11:00:00,24.75,24.83,24.66,24.8,144444.0,20.2884,20.354,20.2146,20.3294,144444.0
2017-03-17 11:30:00,24.8,24.81,24.68,24.74,107760.0,20.3294,20.3376,20.231,20.2802,107760.0
2017-03-17 12:00:00,24.75,24.83,24.7,24.7,89736.0,20.2884,20.354,20.2474,20.2474,89736.0
2017-03-17 12:30:00,24.7,24.75,24.67,24.75,101176.0,20.2474,20.2884,20.2228,20.2884,101176.0
2017-03-17 13:00:00,24.75,24.75,24.68,24.69,98010.0,20.2884,20.2884,20.231,20.2392,98010.0
2017-03-17 13:30:00,24.69,24.75,24.68,24.71,76032.0,20.2392,20.2884,20.231,20.2556,76032.0
2017-03-17 14:00:00,24.71,24.75,24.68,24.75,100202.0,20.2556,20.2884,20.231,20.2884,100202.0
2017-03-17 14:30:00,24.75,24.77,24.72,24.73,134704.0,20.2884,20.3048,20.2638,20.272,134704.0
2017-03-17 15:00:00,24.73,24.79,24.73,24.78,183376.0,20.272,20.3212,20.272,20.313,183376.0
2017-03-17 15:30:00,24.78,24.83,24.72,24.8,766576.0,20.313,20.354,20.2638,20.3294,766576.0
2017-03-20 09:30:00,24.83,24.88,24.5,24.5,184552.0,20.354,20.395,20.0835,20.0835,184552.0
2017-03-20 10:00:00,24.5,24.63,24.48,24.49,159752.0,20.0835,20.19,20.0671,20.0753,159752.0
2017-03-20 10:30:00,24.49,24.52,24.39,24.41,169934.0,20.0753,20.0999,19.9933,20.0097,169934.0
2017-03-20 11:00:00,24.41,24.5,24.39,24.41,155748.0,20.0097,20.0835,19.9933,20.0097,155748.0
2017-03-20 11:30:00,24.42,24.45,24.35,24.45,153386.0,20.0179,20.0425,19.9605,20.0425,153386.0
2017-03-20 12:00:00,24.46,24.46,24.39,24.44,115696.0,20.0507,20.0507,19.9933,20.0343,115696.0
2017-03-20 12:30:00,24.45,24.46,24.31,24.33,152460.0,20.0425,20.0507,19.9277,19.9441,152460.0
2017-03-20 13:00:00,24.32,24.33,24.24,24.27,134970.0,19.9359,19.9441,19.8703,19.8949,134970.0
2017-03-20 13:30:00,24.27,24.28,24.16,24.17,152886.0,19.8949,19.9031,19.8048,19.813,152886.0
2017-03-20 14:00:00,24.17,24.25,24.13,24.23,195318.0,19.813,19.8785,19.7802,19.8621,195318.0
2017-03-20 14:30:00,24.23,24.31,24.22,24.22,148570.0,19.8621,19.9277,19.8539,19.8539,148570.0
2017-03-20 15:00:00,24.22,24.28,24.2,24.27,188206.0,19.8539,19.9031,19.8375,19.8949,188206.0
2017-03-20 15:30:00,24.27,24.28,24.22,24.25,574340.0,19.8949,19.9031,19.8539,19.8785,574340.0
2017-03-21 09:30:00,24.39,24.52,24.32,24.34,171380.0,19.9933,20.0999,19.9359,19.9523,171380.0
2017-03-21 10:00:00,24.35,24.36,24.06,24.07,119924.0,19.9605,19.9687,19.7228,19.731,119924.0
2017-03-21 10:30:00,24.07,24.17,23.92,23.92,143584.0,19.731,19.813,19.608,19.608,143584.0
2017-03-21 11:00:00,23.92,23.93,23.59,23.7,338038.0,19.608,19.6162,19.3375,19.4277,338038.0
2017-03-21 11:30:00,23.7,23.92,23.59,23.92,251254.0,19.4277,19.608,19.3375,19.608,251254.0
2017-03-21 12:00:00,23.92,24.0,23.9,24.0,158540.0,19.608,19.6736,19.5916,19.6736,158540.0
2017-03-21 12:30:00,24.0,24.07,23.95,24.0,176962.0,19.6736,19.731,19.6326,19.6736,176962.0
2017-03-21 13:00:00,24.0,24.02,23.96,23.99,93390.0,19.6736,19.69,19.6408,19.6654,93390.0
2017-03-21 13:30:00,24.0,24.04,23.93,23.95,108198.0,19.6736,19.7064,19.6162,19.6326,108198.0
2017-03-21 14:00:00,23.94,24.07,23.94,24.02,134570.0,19.6244,19.731,19.6244,19.69,134570.0
2017-03-21 14:30:00,24.03,24.07,23.99,24.03,163622.0,19.6982,19.731,19.6654,19.6982,163622.0
2017-03-21 15:00:00,24.03,24.06,24.0,24.04,155920.0,19.6982,19.7228,19.6736,19.7064,155920.0
2017-03-21 15:30:00,24.04,24.04,23.9,23.93,500390.0,19.7064,19.7064,19.5916,19.6162,500390.0
2017-03-22 09:30:00,23.93,24.06,23.72,23.86,254206.0,19.6162,19.7228,19.4441,19.5588,254206.0
2017-03-22 10:00:00,23.88,23.92,23.82,23.91,98838.0,19.5752,19.608,19.526,19.5998,98838.0
2017-03-22 10:30:00,23.89,24.11,23.86,24.02,109960.0,19.5834,19.7638,19.5588,19.69,109960.0
2017-03-22 11:00:00,24.03,24.13,23.96,24.05,110828.0,19.6982,19.7802,19.6408,19.7146,110828.0
2017-03-22 11:30:00,24.05,24.15,23.95,24.03,1238256.0,19.7146,19.7966,19.6326,19.6982,1238256.0
2017-03-22 12:00:00,24.04,24.05,23.9,23.91,642174.0,19.7064,19.7146,19.5916,19.5998,642174.0
2017-03-22 12:30:00,23.91,24.02,23.91,24.0,98058.0,19.5998,19.69,19.5998,19.6736,98058.0
2017-03-22 13:00:00,23.99,24.05,23.93,24.0,82898.0,19.6654,19.7146,19.6162,19.6736,82898.0
2017-03-22 13:30:00,23.99,24.05,23.95,23.95,76062.0,19.6654,19.7146,19.6326,19.6326,76062.0
2017-03-22 14:00:00,23.95,24.02,23.92,23.94,91692.0,19.6326,19.69,19.608,19.6244,91692.0
2017-03-22 14:30:00,23.94,24.01,23.93,23.98,148468.0,19.6244,19.6818,19.6162,19.6572,148468.0
2017-03-22 15:00:00,23.99,24.13,23.99,24.11,179310.0,19.6654,19.7802,19.6654,19.7638,179310.0
2017-03-22 15:30:00,24.1,24.23,24.09,24.2,485770.0,19.7556,19.8621,19.7474,19.8375,485770.0
2017-03-23 09:30:00,24.22,24.39,24.14,24.33,115746.0,19.8539,19.9933,19.7884,19.9441,115746.0
2017-03-23 10:00:00,24.34,24.35,24.23,24.26,56576.0,19.9523,19.9605,19.8621,19.8867,56576.0
2017-03-23 10:30:00,24.28,24.48,24.26,24.41,200058.0,19.9031,20.0671,19.8867,20.0097,200058.0
2017-03-23 11:00:00,24.42,24.49,24.4,24.48,123338.0,20.0179,20.0753,20.0015,20.0671,123338.0
2017-03-23 11:30:00,24.48,24.48,24.36,24.36,60002.0,20.0671,20.0671,19.9687,19.9687,60002.0
2017-03-23 12:00:00,24.35,24.41,24.34,24.38,83270.0,19.9605,20.0097,19.9523,19.9851,83270.0
2017-03-23 12:30:00,24.38,24.45,24.36,24.45,102590.0,19.9851,20.0425,19.9687,20.0425,102590.0
2017-03-23 13:00:00,24.45,24.45,24.28,24.39,288126.0,20.0425,20.0425,19.9031,19.9933,288126.0
2017-03-23 13:30:00,24.39,24.45,24.35,24.41,150236.0,19.9933,20.0425,19.9605,20.0097,150236.0
2017-03-23 14:00:00,24.41,24.42,24.38,24.38,72346.0,20.0097,20.0179,19.9851,19.9851,72346.0
2017-03-23 14:30:00,24.38,24.4,24.32,24.36,93866.0,19.9851,20.0015,19.9359,19.9687,93866.0
2017-03-23 15:00:00,24.37,24.38,24.27,24.27,120856.0,19.9769,19.9851,19.8949,19.8949,120856.0
2017-03-23 15:30:00,24.28,24.29,24.2,24.25,372606.0,19.9031,19.9113,19.8375,19.8785,372606.0
2017-03-24 09:30:00,24.29,24.34,24.1,24.15,71764.0,19.9113,19.9523,19.7556,19.7966,71764.0
2017-03-24 10:00:00,24.16,24.24,24.09,24.16,53394.0,19.8048,19.8703,19.7474,19.8048,53394.0
2017-03-24 10:30:00,24.15,24.22,24.13,24.17,81796.0,19.7966,19.8539,19.7802,19.813,81796.0
2017-03-24 11:00:00,24.18,24.2,24.07,24.17,89104.0,19.8211,19.8375,19.731,19.813,89104.0
2017-03-24 11:30:00,24.18,24.25,24.16,24.22,81110.0,19.8211,19.8785,19.8048,19.8539,81110.0
2017-03-24 12:00:00,24.21,24.25,24.11,24.17,77710.0,19.8457,19.8785,19.7638,19.813,77710.0
2017-03-24 12:30:00,24.18,24.24,24.16,24.18,59608.0,19.8211,19.8703,19.8048,19.8211,59608.0
2017-03-24 13:00:00,24.18,24.22,24.16,24.22,37932.0,19.8211,19.8539,19.8048,19.8539,37932.0
2017-03-24 13:30:00,24.22,24.23,24.11,24.13,57304.0,19.8539,19.8621,19.7638,19.7802,57304.0
2017-03-24 14:00:00,24.13,24.16,24.07,24.07,184746.0,19.7802,19.8048,19.731,19.731,184746.0
2017-03-24 14:30:00,24.08,24.1,24.03,24.05,61572.0,19.7392,19.7556,19.6982,19.7146,61572.0
2017-03-24 15:00:00,24.05,24.05,23.95,23.98,145742.0,19.7146,19.7146,19.6326,19.6572,145742.0
2017-03-24 15:30:00,23.98,24.12,23.95,23.99,480670.0,19.6572,19.772,19.6326,19.6654,480670.0
2017-03-27 09:30:00,23.86,24.13,23.65,24.02,161066.0,19.5588,19.7802,19.3867,19.69,161066.0
2017-03-27 10:00:00,23.99,24.25,23.95,24.21,101892.0,19.6654,19.8785,19.6326,19.8457,101892.0
2017-03-27 10:30:00,24.2,24.36,24.18,24.33,187924.0,19.8375,19.9687,19.8211,19.9441,187924.0
2017-03-27 11:00:00,24.33,24.39,24.29,24.37,187104.0,19.9441,19.9933,19.9113,19.9769,187104.0
2017-03-27 11:30:00,24.37,24.4,24.32,24.35,95356.0,19.9769,20.0015,19.9359,19.9605,95356.0
2017-03-27 12:00:00,24.36,24.49,24.32,24.43,147424.0,19.9687,20.0753,19.9359,20.0261,147424.0
2017-03-27 12:30:00,24.43,24.49,24.41,24.46,102874.0,20.0261,20.0753,20.0097,20.0507,102874.0
2017-03-27 13:00:00,24.46,24.48,24.39,24.41,73222.0,20.0507,20.0671,19.9933,20.0097,73222.0
2017-03-27 13:30:00,24.41,24.41,24.35,24.38,61386.0,20.0097,20.0097,19.9605,19.9851,61386.0
2017-03-27 14:00:00,24.38,24.41,24.29,24.32,81640.0,19.9851,20.0097,19.9113,19.9359,81640.0
2017-03-27 14:30:00,24.33,24.36,24.26,24.36,158446.0,19.9441,19.9687,19.8867,19.9687,158446.0
2017-03-27 15:00:00,24.35,24.43,24.33,24.38,112710.0,19.9605,20.0261,19.9441,19.9851,112710.0
2017-03-27 15:30:00,24.38,24.43,24.31,24.32,352494.0,19.9851,20.0261,19.9277,19.9359,352494.0
2017-03-28 09:30:00,24.39,24.57,24.31,24.31,104662.0,19.9933,20.1408,19.9277,19.9277,104662.0
2017-03-28 10:00:00,24.33,24.4,24.28,24.34,66200.0,19.9441,20.0015,19.9031,19.9523,66200.0
2017-03-28 10:30:00,24.35,24.41,24.26,24.41,70806.0,19.9605,20.0097,19.8867,20.0097,70806.0
2017-03-28 11:00:00,24.42,24.5,24.37,24.38,399144.0,20.0179,20.0835,19.9769,19.9851,399144.0
2017-03-28 11:30:00,24.39,24.47,24.35,24.47,289136.0,19.9933,20.0589,19.9605,20.0589,289136.0
2017-03-28 12:00:00,24.48,24.59,24.48,24.59,143410.0,20.0671,20.1572,20.0671,20.1572,143410.0
2017-03-28 12:30:00,24.58,24.64,24.54,24.6,166020.0,20.149,20.1982,20.1163,20.1654,166020.0
2017-03-28 13:00:00,24.61,24.73,24.6,24.71,55780.0,20.1736,20.272,20.1654,20.2556,55780.0
2017-03-28 13:30:00,24.71,24.71,24.6,24.65,178868.0,20.2556,20.2556,20.1654,20.2064,178868.0
2017-03-28 14:00:00,24.65,24.65,24.5,24.52,210324.0,20.2064,20.2064,20.0835,20.0999,210324.0
2017-03-28 14:30:00,24.51,24.68,24.47,24.66,204348.0,20.0917,20.231,20.0589,20.2146,204348.0
2017-03-28 15:00:00,24.66,24.68,24.62,24.68,95550.0,20.2146,20.231,20.1818,20.231,95550.0
2017-03-28 15:30:00,24.67,24.76,24.67,24.73,583828.0,20.2228,20.2966,20.2228,20.272,583828.0
2017-03-29 09:30:00,25.17,25.67,25.1,25.36,755590.0,20.6327,21.0425,20.5753,20.7884,755590.0
2017-03-29 10:00:00,25.39,25.46,25.21,25.43,204754.0,20.813,20.8704,20.6655,20.8458,204754.0
2017-03-29 10:30:00,25.45,25.61,25.43,25.54,362540.0,20.8622,20.9934,20.8458,20.936,362540.0
2017-03-29 11:00:00,25.53,25.59,25.41,25.5,167954.0,20.9278,20.977,20.8294,20.9032,167954.0
2017-03-29 11:30:00,25.49,25.52,25.41,25.41,176382.0,20.895,20.9196,20.8294,20.8294,176382.0
2017-03-29 12:00:00,25.42,25.53,25.42,25.46,127956.0,20.8376,20.9278,20.8376,20.8704,127956.0
2017-03-29 12:30:00,25.46,25.47,25.42,25.43,294768.0,20.8704,20.8786,20.8376,20.8458,294768.0
2017-03-29 13:00:00,25.42,25.55,25.42,25.55,114552.0,20.8376,20.9442,20.8376,20.9442,114552.0
2017-03-29 13:30:00,25.53,25.59,25.49,25.56,190908.0,20.9278,20.977,20.895,20.9524,190908.0
2017-03-29 14:00:00,25.55,25.65,25.49,25.64,197524.0,20.9442,21.0262,20.895,21.018,197524.0
2017-03-29 14:30:00,25.64,25.75,25.59,25.73,397964.0,21.018,21.1081,20.977,21.0917,397964.0
2017-03-29 15:00:00,25.73,25.79,25.72,25.74,303802.0,21.0917,21.1409,21.0835,21.0999,303802.0
2017-03-29 15:30:00,25.74,25.88,25.68,25.84,1109074.0,21.0999,21.2147,21.0507,21.1819,1109074.0
2017-03-30 09:30:00,25.52,26.21,25.52,26.07,391714.0,20.9196,21.4852,20.9196,21.3704,391714.0
2017-03-30 10:00:00,26.05,26.14,25.98,26.04,209824.0,21.354,21.4278,21.2967,21.3459,209824.0
2017-03-30 10:30:00,26.04,26.22,26.0,26.22,238208.0,21.3459,21.4934,21.3131,21.4934,238208.0
2017-03-30 11:00:00,26.2,26.25,26.13,26.15,188036.0,21.477,21.518,21.4196,21.436,188036.0
2017-03-30 11:30:00,26.16,26.22,26.13,26.2,252340.0,21.4442,21.4934,21.4196,21.477,252340.0
2017-03-30 12:00:00,26.2,26.2,26.13,26.17,247594.0,21.477,21.477,21.4196,21.4524,247594.0
2017-03-30 12:30:00,26.17,26.21,26.13,26.21,274038.0,21.4524,21.4852,21.4196,21.4852,274038.0
2017-03-30 13:00:00,26.22,26.43,26.18,26.3,625014.0,21.4934,21.6655,21.4606,21.559,625014.0
2017-03-30 13:30:00,26.3,26.3,26.11,26.15,131508.0,21.559,21.559,21.4032,21.436,131508.0
2017-03-30 14:00:00,26.15,26.15,26.08,26.1,119890.0,21.436,21.436,21.3786,21.395,119890.0
2017-03-30 14:30:00,26.09,26.15,26.05,26.14,270294.0,21.3868,21.436,21.354,21.4278,270294.0
2017-03-30 15:00:00,26.14,26.25,26.14,26.23,209754.0,21.4278,21.518,21.4278,21.5016,209754.0
2017-03-30 15:30:00,26.23,26.25,26.2,26.22,495642.0,21.5016,21.518,21.477,21.4934,495642.0
2017-03-31 09:30:00,26.18,26.52,26.18,26.45,181732.0,21.4606,21.7393,21.4606,21.6819,181732.0
2017-03-31 10:00:00,26.45,26.59,26.45,26.54,212458.0,21.6819,21.7967,21.6819,21.7557,212458.0
2017-03-31 10:30:00,26.55,26.65,26.54,26.58,201848.0,21.7639,21.8459,21.7557,21.7885,201848.0
2017-03-31 11:00:00,26.57,26.67,26.56,26.66,207396.0,21.7803,21.8623,21.7721,21.8541,207396.0
2017-03-31 11:30:00,26.66,26.7,26.64,26.65,192812.0,21.8541,21.8869,21.8377,21.8459,192812.0
2017-03-31 12:00:00,26.65,26.71,26.64,26.66,245600.0,21.8459,21.8951,21.8377,21.8541,245600.0
2017-03-31 12:30:00,26.66,26.73,26.63,26.69,451090.0,21.8541,21.9115,21.8295,21.8787,451090.0
2017-03-31 13:00:00,26.69,26.69,26.62,26.64,548748.0,21.8787,21.8787,21.8213,21.8377,548748.0
2017-03-31 13:30:00,26.64,26.68,26.63,26.65,362188.0,21.8377,21.8705,21.8295,21.8459,362188.0
2017-03-31 14:00:00,26.65,26.68,26.64,26.66,625772.0,21.8459,21.8705,21.8377,21.8541,625772.0
2017-03-31 14:30:00,26.66,26.76,26.65,26.72,632880.0,21.8541,21.9361,21.8459,21.9033,632880.0
2017-03-31 15:00:00,26.71,26.8,26.71,26.75,749626.0,21.8951,21.9688,21.8951,21.9279,749626.0
2017-03-31 15:30:00,26.76,26.83,26.75,26.81,1132464.0,21.9361,21.9934,21.9279,21.977,1132464.0
2017-04-03 09:30:00,26.9,27.46,26.9,27.08,1066276.0,22.0508,22.5099,22.0508,22.1984,1066276.0
2017-04-03 10:00:00,27.09,27.1,26.74,26.9,1051280.0,22.2066,22.2148,21.9197,22.0508,1051280.0
2017-04-03 10:30:00,26.91,26.94,26.8,26.9,433538.0,22.059,22.0836,21.9688,22.0508,433538.0
2017-04-03 11:00:00,26.9,26.97,26.75,26.88,318884.0,22.0508,22.1082,21.9279,22.0344,318884.0
2017-04-03 11:30:00,26.88,26.96,26.82,26.93,508292.0,22.0344,22.1,21.9852,22.0754,508292.0
2017-04-03 12:00:00,26.94,26.96,26.79,26.9,417224.0,22.0836,22.1,21.9607,22.0508,417224.0
2017-04-03 12:30:00,26.89,26.9,26.82,26.86,141884.0,22.0426,22.0508,21.9852,22.018,141884.0
2017-04-03 13:00:00,26.86,27.0,26.85,26.92,217856.0,22.018,22.1328,22.0098,22.0672,217856.0
2017-04-03 13:30:00,26.92,26.98,26.84,26.96,219966.0,22.0672,22.1164,22.0016,22.1,219966.0
2017-04-03 14:00:00,26.96,26.97,26.84,26.85,277412.0,22.1,22.1082,22.0016,22.0098,277412.0
2017-04-03 14:30:00,26.84,26.92,26.76,26.87,428202.0,22.0016,22.0672,21.9361,22.0262,428202.0
2017-04-03 15:00:00,26.86,26.93,26.73,26.85,434744.0,22.018,22.0754,21.9115,22.0098,434744.0
2017-04-03 15:30:00,26.85,26.92,26.84,26.91,796250.0,22.0098,22.0672,22.0016,22.059,796250.0
2017-04-04 09:30:00,26.78,26.96,26.59,26.92,152054.0,21.9525,22.1,21.7967,22.0672,152054.0
2017-04-04 10:00:00,26.92,27.02,26.85,26.94,313222.0,22.0672,22.1492,22.0098,22.0836,313222.0
2017-04-04 10:30:00,26.94,27.14,26.94,27.08,531538.0,22.0836,22.2476,22.0836,22.1984,531538.0
2017-04-04 11:00:00,27.08,27.17,27.05,27.15,327200.0,22.1984,22.2721,22.1738,22.2558,327200.0
2017-04-04 11:30:00,27.15,27.25,27.12,27.21,684702.0,22.2558,22.3377,22.2312,22.3049,684702.0
2017-04-04 12:00:00,27.2,27.22,27.12,27.16,301592.0,22.2967,22.3131,22.2312,22.264,301592.0
2017-04-04 12:30:00,27.16,27.18,27.06,27.06,479642.0,22.264,22.2803,22.182,22.182,479642.0
2017-04-04 13:00:00,27.07,27.17,27.03,27.15,199864.0,22.1902,22.2721,22.1574,22.2558,199864.0
2017-04-04 13:30:00,27.15,27.25,27.11,27.18,634600.0,22.2558,22.3377,22.223,22.2803,634600.0
2017-04-04 14:00:00,27.18,27.22,27.14,27.16,537868.0,22.2803,22.3131,22.2476,22.264,537868.0
2017-04-04 14:30:00,27.17,27.18,27.1,27.15,376622.0,22.2721,22.2803,22.2148,22.2558,376622.0
2017-04-04 15:00:00,27.16,27.21,27.12,27.13,439692.0,22.264,22.3049,22.2312,22.2394,439692.0
2017-04-04 15:30:00,27.13,27.15,27.07,27.13,1495780.0,22.2394,22.2558,22.1902,22.2394,1495780.0
2017-04-05 09:30:00,27.25,27.4,27.11,27.36,317398.0,22.3377,22.4607,22.223,22.4279,317398.0
2017-04-05 10:00:00,27.35,27.57,27.34,27.57,242236.0,22.4197,22.6,22.4115,22.6,242236.0
2017-04-05 10:30:00,27.53,27.53,27.34,27.39,127532.0,22.5673,22.5673,22.4115,22.4525,127532.0
2017-04-05 11:00:00,27.39,27.4,27.24,27.24,253856.0,22.4525,22.4607,22.3295,22.3295,253856.0
2017-04-05 11:30:00,27.24,27.42,27.22,27.34,71776.0,22.3295,22.4771,22.3131,22.4115,71776.0
2017-04-05 12:00:00,27.36,27.37,27.34,27.34,86922.0,22.4279,22.4361,22.4115,22.4115,86922.0
2017-04-05 12:30:00,27.35,27.37,27.33,27.37,114708.0,22.4197,22.4361,22.4033,22.4361,114708.0
2017-04-05 13:00:00,27.37,27.38,27.3,27.35,181206.0,22.4361,22.4443,22.3787,22.4197,181206.0
2017-04-05 13:30:00,27.36,27.42,27.34,27.34,136288.0,22.4279,22.4771,22.4115,22.4115,136288.0
2017-04-05 14:00:00,27.34,27.41,27.29,27.36,203790.0,22.4115,22.4689,22.3705,22.4279,203790.0
2017-04-05 14:30:00,27.36,27.37,27.2,27.23,275624.0,22.4279,22.4361,22.2967,22.3213,275624.0
2017-04-05 15:00:00,27.23,27.25,26.98,27.0,247278.0,22.3213,22.3377,22.1164,22.1328,247278.0
2017-04-05 15:30:00,27.0,27.01,26.86,26.88,728934.0,22.1328,22.141,22.018,22.0344,728934.0
2017-04-06 09:30:00,27.05,27.6,27.05,27.6,391738.0,22.1738,22.6246,22.1738,22.6246,391738.0
2017-04-06 10:00:00,27.6,27.7,27.56,27.63,406562.0,22.6246,22.7066,22.5918,22.6492,406562.0
2017-04-06 10:30:00,27.64,27.7,27.36,27.42,390910.0,22.6574,22.7066,22.4279,22.4771,390910.0
2017-04-06 11:00:00,27.42,27.51,27.22,27.28,435438.0,22.4771,22.5509,22.3131,22.3623,435438.0
2017-04-06 11:30:00,27.28,27.42,27.22,27.4,333316.0,22.3623,22.4771,22.3131,22.4607,333316.0
2017-04-06 12:00:00,27.41,27.49,27.31,27.31,290788.0,22.4689,22.5345,22.3869,22.3869,290788.0
2017-04-06 12:30:00,27.31,27.34,27.21,27.23,273218.0,22.3869,22.4115,22.3049,22.3213,273218.0
2017-04-06 13:00:00,27.23,27.43,27.23,27.35,223302.0,22.3213,22.4853,22.3213,22.4197,223302.0
2017-04-06 13:30:00,27.35,27.38,27.28,27.36,234710.0,22.4197,22.4443,22.3623,22.4279,234710.0
2017-04-06 14:00:00,27.36,27.41,27.34,27.36,262788.0,22.4279,22.4689,22.4115,22.4279,262788.0
2017-04-06 14:30:00,27.37,27.42,27.34,27.37,514858.0,22.4361,22.4771,22.4115,22.4361,514858.0
2017-04-06 15:00:00,27.37,27.38,27.23,27.28,625902.0,22.4361,22.4443,22.3213,22.3623,625902.0
2017-04-06 15:30:00,27.27,27.28,27.17,27.21,1123752.0,22.3541,22.3623,22.2721,22.3049,1123752.0
2017-04-07 09:30:00,27.06,27.39,27.01,27.2,182626.0,22.182,22.4525,22.141,22.2967,182626.0
2017-04-07 10:00:00,27.23,27.42,27.23,27.36,151002.0,22.3213,22.4771,22.3213,22.4279,151002.0
2017-04-07 10:30:00,27.35,27.35,27.17,27.22,145038.0,22.4197,22.4197,22.2721,22.3131,145038.0
2017-04-07 11:00:00,27.24,27.25,27.08,27.14,330156.0,22.3295,22.3377,22.1984,22.2476,330156.0
2017-04-07 11:30:00,27.14,27.23,27.11,27.2,109532.0,22.2476,22.3213,22.223,22.2967,109532.0
2017-04-07 12:00:00,27.2,27.24,27.18,27.22,58524.0,22.2967,22.3295,22.2803,22.3131,58524.0
2017-04-07 12:30:00,27.23,27.29,27.22,27.29,82818.0,22.3213,22.3705,22.3131,22.3705,82818.0
2017-04-07 13:00:00,27.29,27.33,27.27,27.33,72692.0,22.3705,22.4033,22.3541,22.4033,72692.0
2017-04-07 13:30:00,27.32,27.37,27.3,27.3,81394.0,22.3951,22.4361,22.3787,22.3787,81394.0
2017-04-07 14:00:00,27.3,27.35,27.29,27.29,80748.0,22.3787,22.4197,22.3705,22.3705,80748.0
2017-04-07 14:30:00,27.29,27.31,27.26,27.27,85304.0,22.3705,22.3869,22.3459,22.3541,85304.0
2017-04-07 15:00:00,27.27,27.31,27.27,27.28,104136.0,22.3541,22.3869,22.3541,22.3623,104136.0
2017-04-07 15:30:00,27.28,27.28,27.2,27.22,520768.0,22.3623,22.3623,22.2967,22.3131,520768.0
2017-04-10 09:30:00,27.34,27.83,27.25,27.77,502540.0,22.4115,22.8132,22.3377,22.764,502540.0
2017-04-10 10:00:00,27.78,27.89,27.74,27.75,185616.0,22.7722,22.8624,22.7394,22.7476,185616.0
2017-04-10 10:30:00,27.78,27.84,27.71,27.72,326900.0,22.7722,22.8214,22.7148,22.723,326900.0
2017-04-10 11:00:00,27.72,27.81,27.69,27.71,351318.0,22.723,22.7968,22.6984,22.7148,351318.0
2017-04-10 11:30:00,27.72,27.73,27.56,27.7,123232.0,22.723,22.7312,22.5918,22.7066,123232.0
2017-04-10 12:00:00,27.7,27.72,27.59,27.67,132168.0,22.7066,22.723,22.6164,22.682,132168.0
2017-04-10 12:30:00,27.67,27.77,27.65,27.7,83022.0,22.682,22.764,22.6656,22.7066,83022.0
2017-04-10 13:00:00,27.7,27.73,27.67,27.73,126668.0,22.7066,22.7312,22.682,22.7312,126668.0
2017-04-10 13:30:00,27.72,27.75,27.69,27.72,126054.0,22.723,22.7476,22.6984,22.723,126054.0
2017-04-10 14:00:00,27.71,27.76,27.67,27.71,99474.0,22.7148,22.7558,22.682,22.7148,99474.0
2017-04-10 14:30:00,27.71,27.81,27.7,27.79,162928.0,22.7148,22.7968,22.7066,22.7804,162928.0
2017-04-10 15:00:00,27.79,27.8,27.66,27.71,226100.0,22.7804,22.7886,22.6738,22.7148,226100.0
2017-04-10 15:30:00,27.71,27.73,27.65,27.68,512832.0,22.7148,22.7312,22.6656,22.6902,512832.0
2017-04-11 09:30:00,27.77,27.84,27.59,27.84,240594.0,22.764,22.8214,22.6164,22.8214,240594.0
2017-04-11 10:00:00,27.83,27.95,27.75,27.82,428994.0,22.8132,22.9115,22.7476,22.805,428994.0
2017-04-11 10:30:00,27.83,27.83,27.64,27.67,403844.0,22.8132,22.8132,22.6574,22.682,403844.0
2017-04-11 11:00:00,27.67,27.81,27.61,27.79,374906.0,22.682,22.7968,22.6328,22.7804,374906.0
2017-04-11 11:30:00,27.79,27.82,27.68,27.68,154068.0,22.7804,22.805,22.6902,22.6902,154068.0
2017-04-11 12:00:00,27.69,27.78,27.68,27.73,236928.0,22.6984,22.7722,22.6902,22.7312,236928.0
2017-04-11 12:30:00,27.73,27.81,27.72,27.8,88294.0,22.7312,22.7968,22.723,22.7886,88294.0
2017-04-11 13:00:00,27.79,27.85,27.75,27.76,135414.0,22.7804,22.8296,22.7476,22.7558,135414.0
2017-04-11 13:30:00,27.76,27.81,27.75,27.75,145428.0,22.7558,22.7968,22.7476,22.7476,145428.0
2017-04-11 14:00:00,27.76,27.81,27.7,27.77,225570.0,22.7558,22.7968,22.7066,22.764,225570.0
2017-04-11 14:30:00,27.77,27.82,27.72,27.78,213760.0,22.764,22.805,22.723,22.7722,213760.0
2017-04-11 15:00:00,27.79,27.8,27.75,27.75,254562.0,22.7804,22.7886,22.7476,22.7476,254562.0
2017-04-11 15:30:00,27.75,27.8,27.74,27.8,601766.0,22.7476,22.7886,22.7394,22.7886,601766.0
2017-04-12 09:30:00,27.79,27.79,27.53,27.61,135496.0,22.7804,22.7804,22.5673,22.6328,135496.0
2017-04-12 10:00:00,27.61,27.75,27.61,27.65,109942.0,22.6328,22.7476,22.6328,22.6656,109942.0
2017-04-12 10:30:00,27.66,27.7,27.5,27.57,177136.0,22.6738,22.7066,22.5427,22.6,177136.0
2017-04-12 11:00:00,27.56,27.6,27.48,27.5,105298.0,22.5918,22.6246,22.5263,22.5427,105298.0
2017-04-12 11:30:00,27.49,27.5,27.33,27.43,179240.0,22.5345,22.5427,22.4033,22.4853,179240.0
2017-04-12 12:00:00,27.44,27.48,27.36,27.39,132160.0,22.4935,22.5263,22.4279,22.4525,132160.0
2017-04-12 12:30:00,27.38,27.39,27.29,27.33,214716.0,22.4443,22.4525,22.3705,22.4033,214716.0
2017-04-12 13:00:00,27.33,27.39,27.27,27.29,199228.0,22.4033,22.4525,22.3541,22.3705,199228.0
2017-04-12 13:30:00,27.29,27.32,27.25,27.32,195352.0,22.3705,22.3951,22.3377,22.3951,195352.0
2017-04-12 14:00:00,27.33,27.34,27.22,27.24,217688.0,22.4033,22.4115,22.3131,22.3295,217688.0
2017-04-12 14:30:00,27.24,27.29,27.14,27.23,302806.0,22.3295,22.3705,22.2476,22.3213,302806.0
2017-04-12 15:00:00,27.23,27.25,27.04,27.08,407902.0,22.3213,22.3377,22.1656,22.1984,407902.0
2017-04-12 15:30:00,27.08,27.13,27.04,27.12,812880.0,22.1984,22.2394,22.1656,22.2312,812880.0
2017-04-13 09:30:00,27.11,27.15,26.71,26.71,393268.0,22.223,22.2558,21.8951,21.8951,393268.0
2017-04-13 10:00:00,26.73,26.92,26.68,26.68,265624.0,21.9115,22.0672,21.8705,21.8705,265624.0
2017-04-13 10:30:00,26.68,26.75,26.62,26.69,365398.0,21.8705,21.9279,21.8213,21.8787,365398.0
2017-04-13 11:00:00,26.7,26.84,26.69,26.8,243082.0,21.8869,22.0016,21.8787,21.9688,243082.0
2017-04-13 11:30:00,26.8,26.95,26.77,26.92,171678.0,21.9688,22.0918,21.9443,22.0672,171678.0
2017-04-13 12:00:00,26.91,26.93,26.83,26.93,241088.0,22.059,22.0754,21.9934,22.0754,241088.0
2017-04-13 12:30:00,26.94,26.99,26.88,26.97,163036.0,22.0836,22.1246,22.0344,22.1082,163036.0
2017-04-13 13:00:00,26.96,27.02,26.86,27.02,158386.0,22.1,22.1492,22.018,22.1492,158386.0
2017-04-13 13:30:00,27.03,27.09,26.98,27.05,208490.0,22.1574,22.2066,22.1164,22.1738,208490.0
2017-04-13 14:00:00,27.05,27.16,27.04,27.14,128002.0,22.1738,22.264,22.1656,22.2476,128002.0
2017-04-13 14:30:00,27.14,27.3,27.13,27.28,372934.0,22.2476,22.3787,22.2394,22.3623,372934.0
2017-04-13 15:00:00,27.28,27.3,27.19,27.19,321064.0,22.3623,22.3787,22.2885,22.2885,321064.0
2017-04-13 15:30:00,27.18,27.27,27.11,27.19,892596.0,22.2803,22.3541,22.223,22.2885,892596.0
2017-04-17 09:30:00,27.25,27.3,27.02,27.1,142472.0,22.3377,22.3787,22.1492,22.2148,142472.0
2017-04-17 10:00:00,27.09,27.18,27.04,27.08,77664.0,22.2066,22.2803,22.1656,22.1984,77664.0
2017-04-17 10:30:00,27.09,27.16,26.99,27.16,204202.0,22.2066,22.264,22.1246,22.264,204202.0
2017-04-17 11:00:00,27.16,27.17,27.0,27.03,179770.0,22.264,22.2721,22.1328,22.1574,179770.0
2017-04-17 11:30:00,27.02,27.09,26.97,26.99,81932.0,22.1492,22.2066,22.1082,22.1246,81932.0
2017-04-17 12:00:00,26.99,27.02,26.97,26.99,117362.0,22.1246,22.1492,22.1082,22.1246,117362.0
2017-04-17 12:30:00,27.0,27.08,26.93,27.06,77716.0,22.1328,22.1984,22.0754,22.182,77716.0
2017-04-17 13:00:00,27.06,27.07,27.02,27.05,71902.0,22.182,22.1902,22.1492,22.1738,71902.0
2017-04-17 13:30:00,27.06,27.07,26.99,26.99,64614.0,22.182,22.1902,22.1246,22.1246,64614.0
2017-04-17 14:00:00,26.99,26.99,26.89,26.92,140178.0,22.1246,22.1246,22.0426,22.0672,140178.0
2017-04-17 14:30:00,26.93,26.99,26.92,26.97,77996.0,22.0754,22.1246,22.0672,22.1082,77996.0
2017-04-17 15:00:00,26.97,27.1,26.96,27.08,117724.0,22.1082,22.2148,22.1,22.1984,117724.0
2017-04-17 15:30:00,27.08,27.09,27.04,27.07,348718.0,22.1984,22.2066,22.1656,22.1902,348718.0
2017-04-18 09:30:00,27.02,27.28,26.91,27.28,159272.0,22.1492,22.3623,22.059,22.3623,159272.0
2017-04-18 10:00:00,27.24,27.25,27.0,27.0,39048.0,22.3295,22.3377,22.1328,22.1328,39048.0
2017-04-18 10:30:00,27.0,27.14,27.0,27.09,55776.0,22.1328,22.2476,22.1328,22.2066,55776.0
2017-04-18 11:00:00,27.09,27.15,27.03,27.12,40170.0,22.2066,22.2558,22.1574,22.2312,40170.0
2017-04-18 11:30:00,27.11,27.11,26.97,26.97,42876.0,22.223,22.223,22.1082,22.1082,42876.0
2017-04-18 12:00:00,26.97,26.98,26.91,26.94,50026.0,22.1082,22.1164,22.059,22.0836,50026.0
2017-04-18 12:30:00,26.94,27.0,26.93,26.97,48896.0,22.0836,22.1328,22.0754,22.1082,48896.0
2017-04-18 13:00:00,26.97,27.09,26.95,27.09,26850.0,22.1082,22.2066,22.0918,22.2066,26850.0
2017-04-18 13:30:00,27.07,27.13,27.01,27.03,289880.0,22.1902,22.2394,22.141,22.1574,289880.0
2017-04-18 14:00:00,27.03,27.09,27.0,27.02,142662.0,22.1574,22.2066,22.1328,22.1492,142662.0
2017-04-18 14:30:00,27.02,27.02,26.92,26.95,123080.0,22.1492,22.1492,22.0672,22.0918,123080.0
2017-04-18 15:00:00,26.95,26.96,26.91,26.91,139522.0,22.0918,22.1,22.059,22.059,139522.0
2017-04-18 15:30:00,26.91,27.0,26.9,26.95,462312.0,22.059,22.1328,22.0508,22.0918,462312.0
2017-04-19 09:30:00,27.09,27.25,27.02,27.22,69678.0,22.2066,22.3377,22.1492,22.3131,69678.0
2017-04-19 10:00:00,27.23,27.36,27.18,27.32,68352.0,22.3213,22.4279,22.2803,22.3951,68352.0
2017-04-19 10:30:00,27.29,27.34,27.25,27.32,137956.0,22.3705,22.4115,22.3377,22.3951,137956.0
2017-04-19 11:00:00,27.31,27.32,27.25,27.31,161058.0,22.3869,22.3951,22.3377,22.3869,161058.0
2017-04-19 11:30:00,27.31,27.34,27.25,27.28,103152.0,22.3869,22.4115,22.3377,22.3623,103152.0
2017-04-19 12:00:00,27.28,27.31,27.21,27.29,89670.0,22.3623,22.3869,22.3049,22.3705,89670.0
2017-04-19 12:30:00,27.28,27.38,27.28,27.35,81990.0,22.3623,22.4443,22.3623,22.4197,81990.0
2017-04-19 13:00:00,27.35,27.38,27.25,27.32,146348.0,22.4197,22.4443,22.3377,22.3951,146348.0
2017-04-19 13:30:00,27.32,27.33,27.25,27.28,140758.0,22.3951,22.4033,22.3377,22.3623,140758.0
2017-04-19 14:00:00,27.29,27.32,27.2,27.27,141058.0,22.3705,22.3951,22.2967,22.3541,141058.0
2017-04-19 14:30:00,27.27,27.29,27.19,27.23,147930.0,22.3541,22.3705,22.2885,22.3213,147930.0
2017-04-19 15:00:00,27.23,27.25,27.14,27.16,138678.0,22.3213,22.3377,22.2476,22.264,138678.0
2017-04-19 15:30:00,27.16,27.23,27.15,27.2,455718.0,22.264,22.3213,22.2558,22.2967,455718.0
2017-04-20 09:30:00,27.29,27.64,27.29,27.48,177612.0,22.3705,22.6574,22.3705,22.5263,177612.0
2017-04-20 10:00:00,27.5,27.53,27.43,27.49,269954.0,22.5427,22.5673,22.4853,22.5345,269954.0
2017-04-20 10:30:00,27.5,27.65,27.5,27.65,279252.0,22.5427,22.6656,22.5427,22.6656,279252.0
2017-04-20 11:00:00,27.65,27.66,27.53,27.55,160574.0,22.6656,22.6738,22.5673,22.5836,160574.0
2017-04-20 11:30:00,27.55,27.77,27.55,27.75,142774.0,22.5836,22.764,22.5836,22.7476,142774.0
2017-04-20 12:00:00,27.77,27.88,27.73,27.83,125960.0,22.764,22.8542,22.7312,22.8132,125960.0
2017-04-20 12:30:00,27.83,27.87,27.68,27.69,170176.0,22.8132,22.846,22.6902,22.6984,170176.0
2017-04-20 13:00:00,27.7,27.75,27.65,27.71,152908.0,22.7066,22.7476,22.6656,22.7148,152908.0
2017-04-20 13:30:00,27.71,27.73,27.62,27.64,138016.0,22.7148,22.7312,22.641,22.6574,138016.0
2017-04-20 14:00:00,27.65,27.68,27.61,27.65,182404.0,22.6656,22.6902,22.6328,22.6656,182404.0
2017-04-20 14:30:00,27.65,27.67,27.5,27.51,224402.0,22.6656,22.682,22.5427,22.5509,224402.0
2017-04-20 15:00:00,27.52,27.54,27.43,27.48,219878.0,22.5591,22.5755,22.4853,22.5263,219878.0
2017-04-20 15:30:00,27.48,27.5,27.43,27.45,535584.0,22.5263,22.5427,22.4853,22.5017,535584.0
2017-04-21 09:30:00,27.43,27.43,27.22,27.24,129810.0,22.4853,22.4853,22.3131,22.3295,129810.0
2017-04-21 10:00:00,27.24,27.35,27.18,27.28,100528.0,22.3295,22.4197,22.2803,22.3623,100528.0
2017-04-21 10:30:00,27.26,27.28,27.11,27.15,158266.0,22.3459,22.3623,22.223,22.2558,158266.0
2017-04-21 11:00:00,27.15,27.29,27.14,27.25,140886.0,22.2558,22.3705,22.2476,22.3377,140886.0
2017-04-21 11:30:00,27.24,27.36,27.2,27.31,195512.0,22.3295,22.4279,22.2967,22.3869,195512.0
2017-04-21 12:00:00,27.3,27.37,27.3,27.35,75470.0,22.3787,22.4361,22.3787,22.4197,75470.0
2017-04-21 12:30:00,27.34,27.43,27.34,27.39,70728.0,22.4115,22.4853,22.4115,22.4525,70728.0
2017-04-21 13:00:00,27.4,27.43,27.34,27.36,78342.0,22.4607,22.4853,22.4115,22.4279,78342.0
2017-04-21 13:30:00,27.36,27.4,27.3,27.38,72198.0,22.4279,22.4607,22.3787,22.4443,72198.0
2017-04-21 14:00:00,27.36,27.41,27.34,27.39,72286.0,22.4279,22.4689,22.4115,22.4525,72286.0
2017-04-21 14:30:00,27.39,27.4,27.33,27.35,102548.0,22.4525,22.4607,22.4033,22.4197,102548.0
2017-04-21 15:00:00,27.36,27.36,27.3,27.32,113632.0,22.4279,22.4279,22.3787,22.3951,113632.0
2017-04-21 15:30:00,27.32,27.4,27.29,27.35,438320.0,22.3951,22.4607,22.3705,22.4197,438320.0
2017-04-24 09:30:00,27.74,27.89,27.34,27.45,237352.0,22.7394,22.8624,22.4115,22.5017,237352.0
2017-04-24 10:00:00,27.43,27.54,27.3,27.3,134876.0,22.4853,22.5755,22.3787,22.3787,134876.0
2017-04-24 10:30:00,27.31,27.31,27.11,27.22,172396.0,22.3869,22.3869,22.223,22.3131,172396.0
2017-04-24 11:00:00,27.22,27.3,27.2,27.25,130086.0,22.3131,22.3787,22.2967,22.3377,130086.0
2017-04-24 11:30:00,27.25,27.35,27.24,27.28,91796.0,22.3377,22.4197,22.3295,22.3623,91796.0
2017-04-24 12:00:00,27.28,27.38,27.27,27.36,84924.0,22.3623,22.4443,22.3541,22.4279,84924.0
2017-04-24 12:30:00,27.37,27.43,27.36,27.42,102010.0,22.4361,22.4853,22.4279,22.4771,102010.0
2017-04-24 13:00:00,27.43,27.43,27.31,27.4,279054.0,22.4853,22.4853,22.3869,22.4607,279054.0
2017-04-24 13:30:00,27.4,27.41,27.3,27.31,183958.0,22.4607,22.4689,22.3787,22.3869,183958.0
2017-04-24 14:00:00,27.31,27.36,27.24,27.33,165278.0,22.3869,22.4279,22.3295,22.4033,165278.0
2017-04-24 14:30:00,27.33,27.38,27.32,27.35,128304.0,22.4033,22.4443,22.3951,22.4197,128304.0
2017-04-24 15:00:00,27.36,27.38,27.33,27.35,154694.0,22.4279,22.4443,22.4033,22.4197,154694.0
2017-04-24 15:30:00,27.35,27.35,27.27,27.31,415496.0,22.4197,22.4197,22.3541,22.3869,415496.0
2017-04-25 09:30:00,27.5,27.67,27.45,27.56,165544.0,22.5427,22.682,22.5017,22.5918,165544.0
2017-04-25 10:00:00,27.57,27.59,27.22,27.25,229232.0,22.6,22.6164,22.3131,22.3377,229232.0
2017-04-25 10:30:00,27.25,27.25,26.96,26.98,223664.0,22.3377,22.3377,22.1,22.1164,223664.0
2017-04-25 11:00:00,26.97,27.0,26.9,26.96,245936.0,22.1082,22.1328,22.0508,22.1,245936.0
2017-04-25 11:30:00,26.97,27.0,26.93,26.97,181638.0,22.1082,22.1328,22.0754,22.1082,181638.0
2017-04-25 12:00:00,26.97,27.16,26.96,27.16,143692.0,22.1082,22.264,22.1,22.264,143692.0
2017-04-25 12:30:00,27.16,27.22,27.07,27.21,104840.0,22.264,22.3131,22.1902,22.3049,104840.0
2017-04-25 13:00:00,27.21,27.25,27.19,27.23,94498.0,22.3049,22.3377,22.2885,22.3213,94498.0
2017-04-25 13:30:00,27.24,27.27,27.18,27.27,157488.0,22.3295,22.3541,22.2803,22.3541,157488.0
2017-04-25 14:00:00,27.27,27.32,27.24,27.27,184338.0,22.3541,22.3951,22.3295,22.3541,184338.0
2017-04-25 14:30:00,27.27,27.34,27.25,27.33,210604.0,22.3541,22.4115,22.3377,22.4033,210604.0
2017-04-25 15:00:00,27.33,27.53,27.33,27.5,550292.0,22.4033,22.5673,22.4033,22.5427,550292.0
2017-04-25 15:30:00,27.5,27.53,27.46,27.51,976708.0,22.5427,22.5673,22.5099,22.5509,976708.0
2017-04-26 09:30:00,27.28,27.43,27.18,27.43,179758.0,22.5219,22.6457,22.4393,22.6457,179758.0
2017-04-26 10:00:00,27.41,27.5,27.39,27.49,98812.0,22.6292,22.7035,22.6127,22.6952,98812.0
2017-04-26 10:30:00,27.49,27.5,27.4,27.45,88404.0,22.6952,22.7035,22.6209,22.6622,88404.0
2017-04-26 11:00:00,27.46,27.5,27.39,27.49,97704.0,22.6705,22.7035,22.6127,22.6952,97704.0
2017-04-26 11:30:00,27.49,27.49,27.32,27.39,77352.0,22.6952,22.6952,22.5549,22.6127,77352.0
2017-04-26 12:00:00,27.39,27.4,27.34,27.37,69958.0,22.6127,22.6209,22.5714,22.5962,69958.0
2017-04-26 12:30:00,27.37,27.48,27.36,27.48,67352.0,22.5962,22.687,22.5879,22.687,67352.0
2017-04-26 13:00:00,27.49,27.55,27.47,27.49,75466.0,22.6952,22.7448,22.6787,22.6952,75466.0
2017-04-26 13:30:00,27.48,27.54,27.45,27.48,104378.0,22.687,22.7365,22.6622,22.687,104378.0
2017-04-26 14:00:00,27.48,27.58,27.44,27.51,109952.0,22.687,22.7696,22.654,22.7118,109952.0
2017-04-26 14:30:00,27.5,27.56,27.47,27.47,151338.0,22.7035,22.753,22.6787,22.6787,151338.0
2017-04-26 15:00:00,27.47,27.48,27.39,27.4,231166.0,22.6787,22.687,22.6127,22.6209,231166.0
2017-04-26 15:30:00,27.4,27.43,27.34,27.34,586556.0,22.6209,22.6457,22.5714,22.5714,586556.0
2017-04-27 09:30:00,27.38,27.38,27.08,27.24,79708.0,22.6044,22.6044,22.3568,22.4889,79708.0
2017-04-27 10:00:00,27.25,27.32,27.0,27.04,74938.0,22.4971,22.5549,22.2907,22.3237,74938.0
2017-04-27 10:30:00,27.03,27.12,26.98,27.03,66210.0,22.3155,22.3898,22.2742,22.3155,66210.0
2017-04-27 11:00:00,27.05,27.21,27.05,27.13,72348.0,22.332,22.4641,22.332,22.398,72348.0
2017-04-27 11:30:00,27.13,27.21,27.1,27.21,62188.0,22.398,22.4641,22.3733,22.4641,62188.0
2017-04-27 12:00:00,27.21,27.23,27.16,27.2,48862.0,22.4641,22.4806,22.4228,22.4558,48862.0
2017-04-27 12:30:00,27.21,27.36,27.21,27.36,80982.0,22.4641,22.5879,22.4641,22.5879,80982.0
2017-04-27 13:00:00,27.35,27.38,27.33,27.36,50886.0,22.5797,22.6044,22.5632,22.5879,50886.0
2017-04-27 13:30:00,27.36,27.43,27.36,27.4,76474.0,22.5879,22.6457,22.5879,22.6209,76474.0
2017-04-27 14:00:00,27.4,27.4,27.35,27.36,69602.0,22.6209,22.6209,22.5797,22.5879,69602.0
2017-04-27 14:30:00,27.36,27.38,27.34,27.38,103746.0,22.5879,22.6044,22.5714,22.6044,103746.0
2017-04-27 15:00:00,27.37,27.37,27.34,27.35,107476.0,22.5962,22.5962,22.5714,22.5797,107476.0
2017-04-27 15:30:00,27.36,27.42,27.35,27.36,386870.0,22.5879,22.6375,22.5797,22.5879,386870.0
2017-04-28 09:30:00,27.36,27.43,27.04,27.14,103918.0,22.5879,22.6457,22.3237,22.4063,103918.0
2017-04-28 10:00:00,27.14,27.15,26.98,27.03,141500.0,22.4063,22.4146,22.2742,22.3155,141500.0
2017-04-28 10:30:00,27.02,27.04,26.93,26.95,181466.0,22.3072,22.3237,22.2329,22.2494,181466.0
2017-04-28 11:00:00,26.95,26.97,26.79,26.8,143580.0,22.2494,22.2659,22.1173,22.1256,143580.0
2017-04-28 11:30:00,26.81,26.95,26.75,26.89,112220.0,22.1339,22.2494,22.0843,22.1999,112220.0
2017-04-28 12:00:00,26.89,26.98,26.89,26.9,139730.0,22.1999,22.2742,22.1999,22.2082,139730.0
2017-04-28 12:30:00,26.9,26.97,26.86,26.94,87112.0,22.2082,22.2659,22.1751,22.2412,87112.0
2017-04-28 13:00:00,26.96,27.11,26.95,27.11,149412.0,22.2577,22.3815,22.2494,22.3815,149412.0
2017-04-28 13:30:00,27.11,27.13,27.04,27.13,87010.0,22.3815,22.398,22.3237,22.398,87010.0
2017-04-28 14:00:00,27.12,27.14,27.09,27.13,103470.0,22.3898,22.4063,22.365,22.398,103470.0
2017-04-28 14:30:00,27.13,27.14,27.07,27.07,96528.0,22.398,22.4063,22.3485,22.3485,96528.0
2017-04-28 15:00:00,27.07,27.15,27.05,27.06,128484.0,22.3485,22.4146,22.332,22.3402,128484.0
2017-04-28 15:30:00,27.06,27.07,26.99,27.03,380300.0,22.3402,22.3485,22.2825,22.3155,380300.0
2017-05-01 09:30:00,27.11,27.11,26.64,26.64,97446.0,22.3815,22.3815,21.9935,21.9935,97446.0
2017-05-01 10:00:00,26.64,26.64,26.47,26.49,178602.0,21.9935,21.9935,21.8532,21.8697,178602.0
2017-05-01 10:30:00,26.5,26.64,26.47,26.61,245466.0,21.8779,21.9935,21.8532,21.9687,245466.0
2017-05-01 11:00:00,26.62,26.63,26.51,26.53,157058.0,21.977,21.9852,21.8862,21.9027,157058.0
2017-05-01 11:30:00,26.53,26.53,26.29,26.36,295516.0,21.9027,21.9027,21.7045,21.7623,295516.0
2017-05-01 12:00:00,26.36,26.4,26.31,26.31,97544.0,21.7623,21.7954,21.7211,21.7211,97544.0
2017-05-01 12:30:00,26.31,26.31,26.15,26.16,156416.0,21.7211,21.7211,21.589,21.5972,156416.0
2017-05-01 13:00:00,26.18,26.24,26.13,26.22,187612.0,21.6137,21.6633,21.5725,21.6468,187612.0
2017-05-01 13:30:00,26.22,26.31,26.21,26.3,141836.0,21.6468,21.7211,21.6385,21.7128,141836.0
2017-05-01 14:00:00,26.31,26.33,26.24,26.27,173518.0,21.7211,21.7376,21.6633,21.688,173518.0
2017-05-01 14:30:00,26.26,26.26,26.13,26.15,233682.0,21.6798,21.6798,21.5725,21.589,233682.0
2017-05-01 15:00:00,26.15,26.23,26.14,26.15,310258.0,21.589,21.655,21.5807,21.589,310258.0
2017-05-01 15:30:00,26.15,26.18,26.09,26.13,725118.0,21.589,21.6137,21.5394,21.5725,725118.0
2017-05-02 09:30:00,26.15,26.25,26.1,26.17,82098.0,21.589,21.6715,21.5477,21.6055,82098.0
2017-05-02 10:00:00,26.16,26.25,26.1,26.15,95014.0,21.5972,21.6715,21.5477,21.589,95014.0
2017-05-02 10:30:00,26.17,26.32,26.17,26.27,109690.0,21.6055,21.7293,21.6055,21.688,109690.0
2017-05-02 11:00:00,26.27,26.46,26.25,26.43,69258.0,21.688,21.8449,21.6715,21.8201,69258.0
2017-05-02 11:30:00,26.42,26.43,26.28,26.4,68316.0,21.8119,21.8201,21.6963,21.7954,68316.0
2017-05-02 12:00:00,26.4,26.5,26.4,26.49,76708.0,21.7954,21.8779,21.7954,21.8697,76708.0
2017-05-02 12:30:00,26.49,26.55,26.48,26.54,73978.0,21.8697,21.9192,21.8614,21.9109,73978.0
2017-05-02 13:00:00,26.54,26.56,26.5,26.54,75764.0,21.9109,21.9275,21.8779,21.9109,75764.0
2017-05-02 13:30:00,26.54,26.58,26.53,26.54,154222.0,21.9109,21.944,21.9027,21.9109,154222.0
2017-05-02 14:00:00,26.54,26.63,26.5,26.61,114114.0,21.9109,21.9852,21.8779,21.9687,114114.0
2017-05-02 14:30:00,26.61,26.71,26.58,26.71,156294.0,21.9687,22.0513,21.944,22.0513,156294.0
2017-05-02 15:00:00,26.7,26.76,26.68,26.7,214854.0,22.043,22.0926,22.0265,22.043,214854.0
2017-05-02 15:30:00,26.71,26.77,26.68,26.77,625320.0,22.0513,22.1008,22.0265,22.1008,625320.0
2017-05-03 09:30:00,26.72,26.81,26.64,26.75,35824.0,22.0595,22.1339,21.9935,22.0843,35824.0
2017-05-03 10:00:00,26.73,26.9,26.7,26.78,139084.0,22.0678,22.2082,22.043,22.1091,139084.0
2017-05-03 10:30:00,26.77,26.8,26.7,26.7,93616.0,22.1008,22.1256,22.043,22.043,93616.0
2017-05-03 11:00:00,26.71,26.74,26.65,26.72,56956.0,22.0513,22.0761,22.0018,22.0595,56956.0
2017-05-03 11:30:00,26.72,26.74,26.67,26.68,77596.0,22.0595,22.0761,22.0183,22.0265,77596.0
2017-05-03 12:00:00,26.68,26.71,26.65,26.71,59160.0,22.0265,22.0513,22.0018,22.0513,59160.0
2017-05-03 12:30:00,26.71,26.75,26.69,26.74,42540.0,22.0513,22.0843,22.0348,22.0761,42540.0
2017-05-03 13:00:00,26.75,26.76,26.72,26.74,55480.0,22.0843,22.0926,22.0595,22.0761,55480.0
2017-05-03 13:30:00,26.73,26.75,26.68,26.7,142174.0,22.0678,22.0843,22.0265,22.043,142174.0
2017-05-03 14:00:00,26.7,26.7,26.61,26.65,73436.0,22.043,22.043,21.9687,22.0018,73436.0
2017-05-03 14:30:00,26.65,26.67,26.62,26.65,49902.0,22.0018,22.0183,21.977,22.0018,49902.0
2017-05-03 15:00:00,26.65,26.73,26.65,26.73,69980.0,22.0018,22.0678,22.0018,22.0678,69980.0
2017-05-03 15:30:00,26.73,26.84,26.71,26.81,245308.0,22.0678,22.1586,22.0513,22.1339,245308.0
2017-05-04 09:30:00,26.82,26.98,26.62,26.62,76404.0,22.1421,22.2742,21.977,21.977,76404.0
2017-05-04 10:00:00,26.62,26.73,26.61,26.62,81018.0,21.977,22.0678,21.9687,21.977,81018.0
2017-05-04 10:30:00,26.61,26.76,26.61,26.76,56210.0,21.9687,22.0926,21.9687,22.0926,56210.0
2017-05-04 11:00:00,26.75,26.85,26.73,26.81,66910.0,22.0843,22.1669,22.0678,22.1339,66910.0
2017-05-04 11:30:00,26.81,26.85,26.79,26.82,44666.0,22.1339,22.1669,22.1173,22.1421,44666.0
2017-05-04 12:00:00,26.83,26.83,26.7,26.75,51450.0,22.1504,22.1504,22.043,22.0843,51450.0
2017-05-04 12:30:00,26.75,26.88,26.73,26.86,82620.0,22.0843,22.1916,22.0678,22.1751,82620.0
2017-05-04 13:00:00,26.87,26.89,26.81,26.82,68580.0,22.1834,22.1999,22.1339,22.1421,68580.0
2017-05-04 13:30:00,26.82,26.89,26.81,26.86,47308.0,22.1421,22.1999,22.1339,22.1751,47308.0
2017-05-04 14:00:00,26.86,26.89,26.83,26.86,63408.0,22.1751,22.1999,22.1504,22.1751,63408.0
2017-05-04 14:30:00,26.88,26.89,26.83,26.84,56264.0,22.1916,22.1999,22.1504,22.1586,56264.0
2017-05-04 15:00:00,26.83,26.88,26.83,26.86,89096.0,22.1504,22.1916,22.1504,22.1751,89096.0
2017-05-04 15:30:00,26.87,26.88,26.83,26.86,200448.0,22.1834,22.1916,22.1504,22.1751,200448.0
2017-05-05 09:30:00,26.93,26.97,26.65,26.65,142586.0,22.2329,22.2659,22.0018,22.0018,142586.0
2017-05-05 10:00:00,26.65,26.89,26.65,26.79,66182.0,22.0018,22.1999,22.0018,22.1173,66182.0
2017-05-05 10:30:00,26.82,26.86,26.73,26.85,42340.0,22.1421,22.1751,22.0678,22.1669,42340.0
2017-05-05 11:00:00,26.85,26.97,26.85,26.9,120258.0,22.1669,22.2659,22.1669,22.2082,120258.0
2017-05-05 11:30:00,26.9,26.92,26.86,26.91,61612.0,22.2082,22.2247,22.1751,22.2164,61612.0
2017-05-05 12:00:00,26.9,26.91,26.82,26.86,31940.0,22.2082,22.2164,22.1421,22.1751,31940.0
2017-05-05 12:30:00,26.86,26.92,26.84,26.91,32064.0,22.1751,22.2247,22.1586,22.2164,32064.0
2017-05-05 13:00:00,26.91,26.96,26.91,26.96,31862.0,22.2164,22.2577,22.2164,22.2577,31862.0
2017-05-05 13:30:00,26.96,27.02,26.93,27.0,45048.0,22.2577,22.3072,22.2329,22.2907,45048.0
2017-05-05 14:00:00,27.0,27.02,26.93,26.96,68098.0,22.2907,22.3072,22.2329,22.2577,68098.0
2017-05-05 14:30:00,26.95,26.97,26.84,26.84,119422.0,22.2494,22.2659,22.1586,22.1586,119422.0
2017-05-05 15:00:00,26.83,26.88,26.79,26.79,176356.0,22.1504,22.1916,22.1173,22.1173,176356.0
2017-05-05 15:30:00,26.79,26.82,26.77,26.81,429560.0,22.1173,22.1421,22.1008,22.1339,429560.0
2017-05-08 09:30:00,26.88,26.88,26.61,26.7,110740.0,22.1916,22.1916,21.9687,22.043,110740.0
2017-05-08 10:00:00,26.68,26.72,26.43,26.48,236962.0,22.0265,22.0595,21.8201,21.8614,236962.0
2017-05-08 10:30:00,26.47,26.63,26.46,26.58,292284.0,21.8532,21.9852,21.8449,21.944,292284.0
2017-05-08 11:00:00,26.6,26.62,26.35,26.38,134722.0,21.9605,21.977,21.7541,21.7789,134722.0
2017-05-08 11:30:00,26.39,26.43,26.36,26.42,152260.0,21.7871,21.8201,21.7623,21.8119,152260.0
2017-05-08 12:00:00,26.41,26.42,26.32,26.34,105090.0,21.8036,21.8119,21.7293,21.7458,105090.0
2017-05-08 12:30:00,26.35,26.45,26.33,26.43,149522.0,21.7541,21.8366,21.7376,21.8201,149522.0
2017-05-08 13:00:00,26.44,26.53,26.43,26.51,95216.0,21.8284,21.9027,21.8201,21.8862,95216.0
2017-05-08 13:30:00,26.51,26.55,26.49,26.5,73934.0,21.8862,21.9192,21.8697,21.8779,73934.0
2017-05-08 14:00:00,26.5,26.56,26.5,26.51,118382.0,21.8779,21.9275,21.8779,21.8862,118382.0
2017-05-08 14:30:00,26.5,26.5,26.46,26.47,284952.0,21.8779,21.8779,21.8449,21.8532,284952.0
2017-05-08 15:00:00,26.47,26.52,26.44,26.45,145380.0,21.8532,21.8944,21.8284,21.8366,145380.0
2017-05-08 15:30:00,26.45,26.51,26.45,26.51,340294.0,21.8366,21.8862,21.8366,21.8862,340294.0
2017-05-09 09:30:00,26.7,26.7,26.28,26.57,304152.0,22.043,22.043,21.6963,21.9357,304152.0
2017-05-09 10:00:00,26.56,26.57,26.47,26.53,121008.0,21.9275,21.9357,21.8532,21.9027,121008.0
2017-05-09 10:30:00,26.53,26.74,26.53,26.68,134932.0,21.9027,22.0761,21.9027,22.0265,134932.0
2017-05-09 11:00:00,26.68,26.81,26.67,26.75,149532.0,22.0265,22.1339,22.0183,22.0843,149532.0
2017-05-09 11:30:00,26.77,26.88,26.72,26.87,130874.0,22.1008,22.1916,22.0595,22.1834,130874.0
2017-05-09 12:00:00,26.87,26.96,26.84,26.92,323294.0,22.1834,22.2577,22.1586,22.2247,323294.0
2017-05-09 12:30:00,26.93,26.96,26.89,26.9,108334.0,22.2329,22.2577,22.1999,22.2082,108334.0
2017-05-09 13:00:00,26.91,27.05,26.89,27.0,73230.0,22.2164,22.332,22.1999,22.2907,73230.0
2017-05-09 13:30:00,26.99,27.13,26.98,27.05,130084.0,22.2825,22.398,22.2742,22.332,130084.0
2017-05-09 14:00:00,27.05,27.07,26.99,27.0,136496.0,22.332,22.3485,22.2825,22.2907,136496.0
2017-05-09 14:30:00,27.0,27.0,26.91,26.91,86032.0,22.2907,22.2907,22.2164,22.2164,86032.0
2017-05-09 15:00:00,26.92,26.96,26.9,26.94,126084.0,22.2247,22.2577,22.2082,22.2412,126084.0
2017-05-09 15:30:00,26.94,26.94,26.8,26.87,442614.0,22.2412,22.2412,22.1256,22.1834,442614.0
2017-05-10 09:30:00,26.87,26.95,26.72,26.83,68016.0,22.1834,22.2494,22.0595,22.1504,68016.0
2017-05-10 10:00:00,26.83,27.06,26.8,26.97,160430.0,22.1504,22.3402,22.1256,22.2659,160430.0
2017-05-10 10:30:00,26.97,26.98,26.84,26.97,72698.0,22.2659,22.2742,22.1586,22.2659,72698.0
2017-05-10 11:00:00,26.96,27.03,26.93,27.03,41152.0,22.2577,22.3155,22.2329,22.3155,41152.0
2017-05-10 11:30:00,27.03,27.05,26.97,27.03,46346.0,22.3155,22.332,22.2659,22.3155,46346.0
2017-05-10 12:00:00,27.03,27.05,26.99,27.02,41142.0,22.3155,22.332,22.2825,22.3072,41142.0
2017-05-10 12:30:00,27.02,27.18,27.01,27.16,176874.0,22.3072,22.4393,22.299,22.4228,176874.0
2017-05-10 13:00:00,27.16,27.28,27.11,27.28,150020.0,22.4228,22.5219,22.3815,22.5219,150020.0
2017-05-10 13:30:00,27.29,27.43,27.29,27.37,239514.0,22.5301,22.6457,22.5301,22.5962,239514.0
2017-05-10 14:00:00,27.36,27.42,27.36,27.41,74580.0,22.5879,22.6375,22.5879,22.6292,74580.0
2017-05-10 14:30:00,27.4,27.42,27.35,27.37,144950.0,22.6209,22.6375,22.5797,22.5962,144950.0
2017-05-10 15:00:00,27.36,27.39,27.25,27.25,128672.0,22.5879,22.6127,22.4971,22.4971,128672.0
2017-05-10 15:30:00,27.26,27.32,27.24,27.29,322820.0,22.5054,22.5549,22.4889,22.5301,322820.0
2017-05-11 09:30:00,26.9,26.97,26.03,26.06,370484.0,22.2082,22.2659,21.4899,21.5147,370484.0
2017-05-11 10:00:00,26.04,26.14,25.81,25.95,390746.0,21.4982,21.5807,21.3083,21.4239,390746.0
2017-05-11 10:30:00,25.96,26.09,25.81,26.09,202088.0,21.4321,21.5394,21.3083,21.5394,202088.0
2017-05-11 11:00:00,26.1,26.36,26.09,26.35,307584.0,21.5477,21.7623,21.5394,21.7541,307584.0
2017-05-11 11:30:00,26.36,26.59,26.31,26.55,171076.0,21.7623,21.9522,21.7211,21.9192,171076.0
2017-05-11 12:00:00,26.56,26.63,26.52,26.6,166916.0,21.9275,21.9852,21.8944,21.9605,166916.0
2017-05-11 12:30:00,26.6,26.62,26.48,26.48,98864.0,21.9605,21.977,21.8614,21.8614,98864.0
2017-05-11 13:00:00,26.48,26.52,26.39,26.41,78144.0,21.8614,21.8944,21.7871,21.8036,78144.0
2017-05-11 13:30:00,26.41,26.48,26.38,26.48,93014.0,21.8036,21.8614,21.7789,21.8614,93014.0
2017-05-11 14:00:00,26.48,26.5,26.42,26.46,104032.0,21.8614,21.8779,21.8119,21.8449,104032.0
2017-05-11 14:30:00,26.46,26.53,26.44,26.5,90282.0,21.8449,21.9027,21.8284,21.8779,90282.0
2017-05-11 15:00:00,26.51,26.55,26.32,26.32,251954.0,21.8862,21.9192,21.7293,21.7293,251954.0
2017-05-11 15:30:00,26.32,26.38,26.31,26.36,422352.0,21.7293,21.7789,21.7211,21.7623,422352.0
2017-05-12 09:30:00,25.58,25.75,24.9,25.36,1152988.0,21.1184,21.2587,20.557,20.9368,1152988.0
2017-05-12 10:00:00,25.36,25.53,25.29,25.36,476852.0,20.9368,21.0771,20.879,20.9368,476852.0
2017-05-12 10:30:00,25.38,25.49,25.32,25.45,267770.0,20.9533,21.0441,20.9037,21.0111,267770.0
2017-05-12 11:00:00,25.47,25.67,25.46,25.56,210900.0,21.0276,21.1927,21.0193,21.1019,210900.0
2017-05-12 11:30:00,25.56,25.59,25.38,25.38,117638.0,21.1019,21.1266,20.9533,20.9533,117638.0
2017-05-12 12:00:00,25.39,25.41,25.27,25.33,223688.0,20.9615,20.978,20.8625,20.912,223688.0
2017-05-12 12:30:00,25.34,25.43,25.32,25.39,136412.0,20.9202,20.9945,20.9037,20.9615,136412.0
2017-05-12 13:00:00,25.39,25.58,25.36,25.55,224832.0,20.9615,21.1184,20.9368,21.0936,224832.0
2017-05-12 13:30:00,25.55,25.67,25.5,25.67,133320.0,21.0936,21.1927,21.0523,21.1927,133320.0
2017-05-12 14:00:00,25.67,25.7,25.62,25.68,107718.0,21.1927,21.2175,21.1514,21.2009,107718.0
2017-05-12 14:30:00,25.67,25.68,25.6,25.67,77906.0,21.1927,21.2009,21.1349,21.1927,77906.0
2017-05-12 15:00:00,25.67,25.73,25.65,25.65,161932.0,21.1927,21.2422,21.1762,21.1762,161932.0
2017-05-12 15:30:00,25.65,25.71,25.6,25.68,633440.0,21.1762,21.2257,21.1349,21.2009,633440.0
2017-05-15 09:30:00,25.76,25.92,25.56,25.59,272856.0,21.267,21.3991,21.1019,21.1266,272856.0
2017-05-15 10:00:00,25.6,25.92,25.6,25.86,141974.0,21.1349,21.3991,21.1349,21.3495,141974.0
2017-05-15 10:30:00,25.86,26.1,25.86,26.08,157586.0,21.3495,21.5477,21.3495,21.5312,157586.0
2017-05-15 11:00:00,26.09,26.15,25.91,25.93,173030.0,21.5394,21.589,21.3908,21.4073,173030.0
2017-05-15 11:30:00,25.95,25.95,25.89,25.92,99442.0,21.4239,21.4239,21.3743,21.3991,99442.0
2017-05-15 12:00:00,25.92,25.93,25.81,25.84,90550.0,21.3991,21.4073,21.3083,21.333,90550.0
2017-05-15 12:30:00,25.85,25.86,25.71,25.72,114662.0,21.3413,21.3495,21.2257,21.234,114662.0
2017-05-15 13:00:00,25.72,25.75,25.7,25.72,75604.0,21.234,21.2587,21.2175,21.234,75604.0
2017-05-15 13:30:00,25.72,25.74,25.65,25.66,74760.0,21.234,21.2505,21.1762,21.1844,74760.0
2017-05-15 14:00:00,25.66,25.66,25.49,25.49,160736.0,21.1844,21.1844,21.0441,21.0441,160736.0
2017-05-15 14:30:00,25.49,25.55,25.45,25.52,113878.0,21.0441,21.0936,21.0111,21.0689,113878.0
2017-05-15 15:00:00,25.51,25.66,25.5,25.61,256280.0,21.0606,21.1844,21.0523,21.1432,256280.0
2017-05-15 15:30:00,25.61,25.64,25.57,25.6,527076.0,21.1432,21.1679,21.1101,21.1349,527076.0
2017-05-16 09:30:00,25.59,25.59,25.11,25.19,226662.0,21.1266,21.1266,20.7304,20.7964,226662.0
2017-05-16 10:00:00,25.19,25.2,24.97,25.03,189968.0,20.7964,20.8047,20.6148,20.6643,189968.0
2017-05-16 10:30:00,25.03,25.03,24.85,24.93,302774.0,20.6643,20.6643,20.5157,20.5818,302774.0
2017-05-16 11:00:00,24.94,25.0,24.85,24.86,214888.0,20.59,20.6395,20.5157,20.524,214888.0
2017-05-16 11:30:00,24.86,24.95,24.77,24.93,187540.0,20.524,20.5983,20.4497,20.5818,187540.0
2017-05-16 12:00:00,24.93,25.16,24.89,25.13,161628.0,20.5818,20.7716,20.5487,20.7469,161628.0
2017-05-16 12:30:00,25.14,25.17,25.08,25.11,190120.0,20.7551,20.7799,20.7056,20.7304,190120.0
2017-05-16 13:00:00,25.11,25.15,25.09,25.14,102992.0,20.7304,20.7634,20.7139,20.7551,102992.0
2017-05-16 13:30:00,25.13,25.18,25.1,25.13,124596.0,20.7469,20.7882,20.7221,20.7469,124596.0
2017-05-16 14:00:00,25.13,25.14,25.08,25.08,147714.0,20.7469,20.7551,20.7056,20.7056,147714.0
2017-05-16 14:30:00,25.08,25.1,24.95,25.0,149580.0,20.7056,20.7221,20.5983,20.6395,149580.0
2017-05-16 15:00:00,24.99,25.06,24.99,25.02,271864.0,20.6313,20.6891,20.6313,20.6561,271864.0
2017-05-16 15:30:00,25.02,25.11,24.97,25.11,607118.0,20.6561,20.7304,20.6148,20.7304,607118.0
2017-05-17 09:30:00,24.97,25.25,24.94,24.95,129974.0,20.6148,20.8459,20.59,20.5983,129974.0
2017-05-17 10:00:00,24.96,25.29,24.96,25.24,185152.0,20.6065,20.879,20.6065,20.8377,185152.0
2017-05-17 10:30:00,25.25,25.26,25.12,25.13,108208.0,20.8459,20.8542,20.7386,20.7469,108208.0
2017-05-17 11:00:00,25.14,25.23,25.1,25.13,167028.0,20.7551,20.8294,20.7221,20.7469,167028.0
2017-05-17 11:30:00,25.13,25.22,25.11,25.19,83400.0,20.7469,20.8212,20.7304,20.7964,83400.0
2017-05-17 12:00:00,25.2,25.2,25.13,25.13,68804.0,20.8047,20.8047,20.7469,20.7469,68804.0
2017-05-17 12:30:00,25.14,25.17,25.12,25.15,73952.0,20.7551,20.7799,20.7386,20.7634,73952.0
2017-05-17 13:00:00,25.15,25.17,25.09,25.11,83480.0,20.7634,20.7799,20.7139,20.7304,83480.0
2017-05-17 13:30:00,25.11,25.14,25.07,25.08,117858.0,20.7304,20.7551,20.6973,20.7056,117858.0
2017-05-17 14:00:00,25.07,25.15,25.01,25.03,120790.0,20.6973,20.7634,20.6478,20.6643,120790.0
2017-05-17 14:30:00,25.04,25.08,24.96,25.03,124162.0,20.6726,20.7056,20.6065,20.6643,124162.0
2017-05-17 15:00:00,25.02,25.14,24.95,25.12,229210.0,20.6561,20.7551,20.5983,20.7386,229210.0
2017-05-17 15:30:00,25.12,25.18,25.02,25.04,547694.0,20.7386,20.7882,20.6561,20.6726,547694.0
2017-05-18 09:30:00,25.01,25.13,24.47,24.5,270832.0,20.6478,20.7469,20.202,20.2268,270832.0
2017-05-18 10:00:00,24.5,24.93,24.46,24.85,123192.0,20.2268,20.5818,20.1937,20.5157,123192.0
2017-05-18 10:30:00,24.84,24.91,24.82,24.88,98436.0,20.5075,20.5652,20.4909,20.5405,98436.0
2017-05-18 11:00:00,24.88,25.07,24.88,25.03,81492.0,20.5405,20.6973,20.5405,20.6643,81492.0
2017-05-18 11:30:00,25.03,25.06,24.95,24.97,74982.0,20.6643,20.6891,20.5983,20.6148,74982.0
2017-05-18 12:00:00,24.98,25.03,24.97,25.01,62228.0,20.623,20.6643,20.6148,20.6478,62228.0
2017-05-18 12:30:00,25.0,25.02,24.83,24.84,127974.0,20.6395,20.6561,20.4992,20.5075,127974.0
2017-05-18 13:00:00,24.84,24.91,24.83,24.83,64244.0,20.5075,20.5652,20.4992,20.4992,64244.0
2017-05-18 13:30:00,24.84,25.08,24.83,25.06,141980.0,20.5075,20.7056,20.4992,20.6891,141980.0
2017-05-18 14:00:00,25.05,25.09,24.98,25.04,75240.0,20.6808,20.7139,20.623,20.6726,75240.0
2017-05-18 14:30:00,25.04,25.08,24.99,25.03,68820.0,20.6726,20.7056,20.6313,20.6643,68820.0
2017-05-18 15:00:00,25.03,25.04,24.94,24.96,119362.0,20.6643,20.6726,20.59,20.6065,119362.0
2017-05-18 15:30:00,24.95,24.96,24.85,24.86,454820.0,20.5983,20.6065,20.5157,20.524,454820.0
2017-05-19 09:30:00,24.96,25.05,24.71,24.97,178146.0,20.6065,20.6808,20.4001,20.6148,178146.0
2017-05-19 10:00:00,24.96,25.05,24.86,25.05,108640.0,20.6065,20.6808,20.524,20.6808,108640.0
2017-05-19 10:30:00,25.04,25.08,24.97,24.98,195802.0,20.6726,20.7056,20.6148,20.623,195802.0
2017-05-19 11:00:00,24.97,25.02,24.92,24.95,130744.0,20.6148,20.6561,20.5735,20.5983,130744.0
2017-05-19 11:30:00,24.95,24.98,24.91,24.96,105310.0,20.5983,20.623,20.5652,20.6065,105310.0
2017-05-19 12:00:00,24.97,24.98,24.86,24.9,117294.0,20.6148,20.623,20.524,20.557,117294.0
2017-05-19 12:30:00,24.9,24.91,24.84,24.85,135578.0,20.557,20.5652,20.5075,20.5157,135578.0
2017-05-19 13:00:00,24.86,24.87,24.83,24.85,153646.0,20.524,20.5322,20.4992,20.5157,153646.0
2017-05-19 13:30:00,24.85,24.86,24.8,24.84,180492.0,20.5157,20.524,20.4744,20.5075,180492.0
2017-05-19 14:00:00,24.84,24.86,24.83,24.86,189054.0,20.5075,20.524,20.4992,20.524,189054.0
2017-05-19 14:30:00,24.85,24.92,24.85,24.88,120504.0,20.5157,20.5735,20.5157,20.5405,120504.0
2017-05-19 15:00:00,24.89,24.9,24.77,24.78,251530.0,20.5487,20.557,20.4497,20.4579,251530.0
2017-05-19 15:30:00,24.78,24.78,24.67,24.73,739888.0,20.4579,20.4579,20.3671,20.4166,739888.0
2017-05-22 09:30:00,24.73,25.09,24.64,25.04,375826.0,20.4166,20.7139,20.3423,20.6726,375826.0
2017-05-22 10:00:00,25.03,25.03,24.89,24.95,231758.0,20.6643,20.6643,20.5487,20.5983,231758.0
2017-05-22 10:30:00,24.98,24.99,24.83,24.9,138976.0,20.623,20.6313,20.4992,20.557,138976.0
2017-05-22 11:00:00,24.9,24.92,24.75,24.77,197540.0,20.557,20.5735,20.4332,20.4497,197540.0
2017-05-22 11:30:00,24.77,24.8,24.64,24.69,499514.0,20.4497,20.4744,20.3423,20.3836,499514.0
2017-05-22 12:00:00,24.68,24.73,24.61,24.63,778290.0,20.3754,20.4166,20.3176,20.3341,778290.0
2017-05-22 12:30:00,24.65,24.76,24.56,24.76,238506.0,20.3506,20.4414,20.2763,20.4414,238506.0
2017-05-22 13:00:00,24.75,24.87,24.75,24.86,102070.0,20.4332,20.5322,20.4332,20.524,102070.0
2017-05-22 13:30:00,24.87,24.89,24.77,24.85,153738.0,20.5322,20.5487,20.4497,20.5157,153738.0
2017-05-22 14:00:00,24.84,24.85,24.8,24.84,124432.0,20.5075,20.5157,20.4744,20.5075,124432.0
2017-05-22 14:30:00,24.85,24.92,24.81,24.91,131408.0,20.5157,20.5735,20.4827,20.5652,131408.0
2017-05-22 15:00:00,24.91,24.95,24.85,24.86,171120.0,20.5652,20.5983,20.5157,20.524,171120.0
2017-05-22 15:30:00,24.85,24.86,24.78,24.82,583412.0,20.5157,20.524,20.4579,20.4909,583412.0
2017-05-23 09:30:00,24.99,25.02,24.7,24.77,300564.0,20.6313,20.6561,20.3919,20.4497,300564.0
2017-05-23 10:00:00,24.77,24.78,24.57,24.57,204016.0,20.4497,20.4579,20.2845,20.2845,204016.0
2017-05-23 10:30:00,24.57,24.67,24.57,24.62,234606.0,20.2845,20.3671,20.2845,20.3258,234606.0
2017-05-23 11:00:00,24.61,24.78,24.58,24.78,177338.0,20.3176,20.4579,20.2928,20.4579,177338.0
2017-05-23 11:30:00,24.79,24.82,24.7,24.73,194512.0,20.4662,20.4909,20.3919,20.4166,194512.0
2017-05-23 12:00:00,24.74,24.8,24.73,24.74,113036.0,20.4249,20.4744,20.4166,20.4249,113036.0
2017-05-23 12:30:00,24.74,24.78,24.71,24.74,61150.0,20.4249,20.4579,20.4001,20.4249,61150.0
2017-05-23 13:00:00,24.73,24.75,24.7,24.73,113812.0,20.4166,20.4332,20.3919,20.4166,113812.0
2017-05-23 13:30:00,24.74,24.75,24.7,24.71,97302.0,20.4249,20.4332,20.3919,20.4001,97302.0
2017-05-23 14:00:00,24.7,24.75,24.61,24.63,251270.0,20.3919,20.4332,20.3176,20.3341,251270.0
2017-05-23 14:30:00,24.63,24.7,24.58,24.7,241884.0,20.3341,20.3919,20.2928,20.3919,241884.0
2017-05-23 15:00:00,24.7,24.71,24.6,24.64,268450.0,20.3919,20.4001,20.3093,20.3423,268450.0
2017-05-23 15:30:00,24.64,24.64,24.53,24.54,747372.0,20.3423,20.3423,20.2515,20.2598,747372.0
2017-05-24 09:30:00,24.48,24.56,24.1,24.25,551666.0,20.2102,20.2763,19.8965,20.0204,551666.0
2017-05-24 10:00:00,24.24,24.5,24.23,24.47,234870.0,20.0121,20.2268,20.0039,20.202,234870.0
2017-05-24 10:30:00,24.49,24.6,24.42,24.51,233460.0,20.2185,20.3093,20.1607,20.235,233460.0
2017-05-24 11:00:00,24.52,24.72,24.48,24.65,357842.0,20.2433,20.4084,20.2102,20.3506,357842.0
2017-05-24 11:30:00,24.64,24.68,24.5,24.55,350002.0,20.3423,20.3754,20.2268,20.268,350002.0
2017-05-24 12:00:00,24.54,24.81,24.54,24.78,322124.0,20.2598,20.4827,20.2598,20.4579,322124.0
2017-05-24 12:30:00,24.77,24.85,24.72,24.8,316708.0,20.4497,20.5157,20.4084,20.4744,316708.0
2017-05-24 13:00:00,24.79,24.96,24.79,24.86,338118.0,20.4662,20.6065,20.4662,20.524,338118.0
2017-05-24 13:30:00,24.86,24.87,24.75,24.84,282770.0,20.524,20.5322,20.4332,20.5075,282770.0
2017-05-24 14:00:00,24.85,24.86,24.75,24.85,231904.0,20.5157,20.524,20.4332,20.5157,231904.0
2017-05-24 14:30:00,24.85,24.86,24.71,24.72,374714.0,20.5157,20.524,20.4001,20.4084,374714.0
2017-05-24 15:00:00,24.73,24.8,24.71,24.8,521162.0,20.4166,20.4744,20.4001,20.4744,521162.0
2017-05-24 15:30:00,24.79,24.87,24.76,24.81,1138920.0,20.4662,20.5322,20.4414,20.4827,1138920.0
2017-05-25 09:30:00,26.9,26.9,25.39,25.44,2972104.0,22.2082,22.2082,20.9615,21.0028,2972104.0
2017-05-25 10:00:00,25.43,25.84,25.28,25.4,1377740.0,20.9945,21.333,20.8707,20.9698,1377740.0
2017-05-25 10:30:00,25.41,25.41,24.87,24.91,1485622.0,20.978,20.978,20.5322,20.5652,1485622.0
2017-05-25 11:00:00,24.92,25.33,24.86,25.21,994812.0,20.5735,20.912,20.524,20.8129,994812.0
2017-05-25 11:30:00,25.21,25.21,24.57,24.6,863496.0,20.8129,20.8129,20.2845,20.3093,863496.0
2017-05-25 12:00:00,24.61,24.86,24.57,24.72,436752.0,20.3176,20.524,20.2845,20.4084,436752.0
2017-05-25 12:30:00,24.71,24.79,24.5,24.77,383610.0,20.4001,20.4662,20.2268,20.4497,383610.0
2017-05-25 13:00:00,24.78,24.86,24.54,24.65,390972.0,20.4579,20.524,20.2598,20.3506,390972.0
2017-05-25 13:30:00,24.65,24.75,24.59,24.6,389958.0,20.3506,20.4332,20.3011,20.3093,389958.0
2017-05-25 14:00:00,24.6,24.61,24.25,24.31,715484.0,20.3093,20.3176,20.0204,20.0699,715484.0
2017-05-25 14:30:00,24.32,24.48,24.3,24.35,545260.0,20.0782,20.2102,20.0616,20.1029,545260.0
2017-05-25 15:00:00,24.35,24.5,24.29,24.31,685392.0,20.1029,20.2268,20.0534,20.0699,685392.0
2017-05-25 15:30:00,24.32,24.63,24.32,24.56,1358706.0,20.0782,20.3341,20.0782,20.2763,1358706.0
2017-05-26 09:30:00,24.58,24.7,24.06,24.1,568536.0,20.2928,20.3919,19.8635,19.8965,568536.0
2017-05-26 10:00:00,24.11,24.45,24.11,24.44,602178.0,19.9048,20.1855,19.9048,20.1772,602178.0
2017-05-26 10:30:00,24.45,24.45,24.17,24.22,472694.0,20.1855,20.1855,19.9543,19.9956,472694.0
2017-05-26 11:00:00,24.23,24.45,24.23,24.41,391656.0,20.0039,20.1855,20.0039,20.1525,391656.0
2017-05-26 11:30:00,24.41,24.41,24.29,24.33,439954.0,20.1525,20.1525,20.0534,20.0864,439954.0
2017-05-26 12:00:00,24.32,24.43,24.3,24.43,256854.0,20.0782,20.169,20.0616,20.169,256854.0
2017-05-26 12:30:00,24.43,24.43,24.39,24.41,193674.0,20.169,20.169,20.1359,20.1525,193674.0
2017-05-26 13:00:00,24.4,24.5,24.4,24.43,232790.0,20.1442,20.2268,20.1442,20.169,232790.0
2017-05-26 13:30:00,24.44,24.52,24.44,24.49,289896.0,20.1772,20.2433,20.1772,20.2185,289896.0
2017-05-26 14:00:00,24.49,24.57,24.46,24.55,239810.0,20.2185,20.2845,20.1937,20.268,239810.0
2017-05-26 14:30:00,24.55,24.55,24.46,24.46,219914.0,20.268,20.268,20.1937,20.1937,219914.0
2017-05-26 15:00:00,24.46,24.48,24.36,24.39,346068.0,20.1937,20.2102,20.1112,20.1359,346068.0
2017-05-26 15:30:00,24.39,24.59,24.37,24.56,990152.0,20.1359,20.3011,20.1194,20.2763,990152.0
2017-05-30 09:30:00,24.55,24.65,24.18,24.2,291018.0,20.268,20.3506,19.9626,19.9791,291018.0
2017-05-30 10:00:00,24.2,24.33,24.11,24.26,386292.0,19.9791,20.0864,19.9048,20.0286,386292.0
2017-05-30 10:30:00,24.27,24.47,24.23,24.45,635366.0,20.0369,20.202,20.0039,20.1855,635366.0
2017-05-30 11:00:00,24.45,24.46,24.28,24.29,330532.0,20.1855,20.1937,20.0451,20.0534,330532.0
2017-05-30 11:30:00,24.29,24.29,24.13,24.18,384620.0,20.0534,20.0534,19.9213,19.9626,384620.0
2017-05-30 12:00:00,24.18,24.26,24.13,24.14,202772.0,19.9626,20.0286,19.9213,19.9295,202772.0
2017-05-30 12:30:00,24.14,24.15,24.01,24.09,454398.0,19.9295,19.9378,19.8222,19.8883,454398.0
2017-05-30 13:00:00,24.09,24.16,24.06,24.14,307108.0,19.8883,19.9461,19.8635,19.9295,307108.0
2017-05-30 13:30:00,24.14,24.22,24.11,24.18,243592.0,19.9295,19.9956,19.9048,19.9626,243592.0
2017-05-30 14:00:00,24.18,24.25,24.12,24.13,242590.0,19.9626,20.0204,19.913,19.9213,242590.0
2017-05-30 14:30:00,24.13,24.2,24.12,24.19,393860.0,19.9213,19.9791,19.913,19.9708,393860.0
2017-05-30 15:00:00,24.2,24.23,24.13,24.16,315576.0,19.9791,20.0039,19.9213,19.9461,315576.0
2017-05-30 15:30:00,24.17,24.31,24.16,24.27,1420076.0,19.9543,20.0699,19.9461,20.0369,1420076.0
2017-05-31 09:30:00,24.3,24.39,24.03,24.09,222506.0,20.0616,20.1359,19.8387,19.8883,222506.0
2017-05-31 10:00:00,24.14,24.24,24.04,24.24,180900.0,19.9295,20.0121,19.847,20.0121,180900.0
2017-05-31 10:30:00,24.24,24.37,24.23,24.32,328170.0,20.0121,20.1194,20.0039,20.0782,328170.0
2017-05-31 11:00:00,24.33,24.42,24.24,24.28,242214.0,20.0864,20.1607,20.0121,20.0451,242214.0
2017-05-31 11:30:00,24.28,24.33,24.21,24.23,209310.0,20.0451,20.0864,19.9873,20.0039,209310.0
2017-05-31 12:00:00,24.23,24.28,24.18,24.27,131784.0,20.0039,20.0451,19.9626,20.0369,131784.0
2017-05-31 12:30:00,24.27,24.39,24.26,24.29,170202.0,20.0369,20.1359,20.0286,20.0534,170202.0
2017-05-31 13:00:00,24.29,24.3,24.21,24.28,152760.0,20.0534,20.0616,19.9873,20.0451,152760.0
2017-05-31 13:30:00,24.28,24.31,24.23,24.28,144960.0,20.0451,20.0699,20.0039,20.0451,144960.0
2017-05-31 14:00:00,24.27,24.33,24.21,24.33,140546.0,20.0369,20.0864,19.9873,20.0864,140546.0
2017-05-31 14:30:00,24.33,24.34,24.25,24.28,166304.0,20.0864,20.0947,20.0204,20.0451,166304.0
2017-05-31 15:00:00,24.29,24.33,24.28,24.28,199382.0,20.0534,20.0864,20.0451,20.0451,199382.0
2017-05-31 15:30:00,24.27,24.36,24.27,24.33,701990.0,20.0369,20.1112,20.0369,20.0864,701990.0
2017-06-01 09:30:00,24.34,24.39,24.11,24.35,253388.0,20.0947,20.1359,19.9048,20.1029,253388.0
2017-06-01 10:00:00,24.36,24.46,24.3,24.44,147632.0,20.1112,20.1937,20.0616,20.1772,147632.0
2017-06-01 10:30:00,24.43,24.43,24.33,24.35,159852.0,20.169,20.169,20.0864,20.1029,159852.0
2017-06-01 11:00:00,24.35,24.4,24.32,24.34,230448.0,20.1029,20.1442,20.0782,20.0947,230448.0
2017-06-01 11:30:00,24.34,24.35,24.2,24.3,193918.0,20.0947,20.1029,19.9791,20.0616,193918.0
2017-06-01 12:00:00,24.3,24.4,24.3,24.37,130810.0,20.0616,20.1442,20.0616,20.1194,130810.0
2017-06-01 12:30:00,24.36,24.38,24.33,24.33,137738.0,20.1112,20.1277,20.0864,20.0864,137738.0
2017-06-01 13:00:00,24.33,24.43,24.32,24.43,146856.0,20.0864,20.169,20.0782,20.169,146856.0
2017-06-01 13:30:00,24.43,24.47,24.38,24.46,127188.0,20.169,20.202,20.1277,20.1937,127188.0
2017-06-01 14:00:00,24.46,24.53,24.46,24.52,231746.0,20.1937,20.2515,20.1937,20.2433,231746.0
2017-06-01 14:30:00,24.51,24.54,24.43,24.45,293706.0,20.235,20.2598,20.169,20.1855,293706.0
2017-06-01 15:00:00,24.45,24.45,24.38,24.42,370178.0,20.1855,20.1855,20.1277,20.1607,370178.0
2017-06-01 15:30:00,24.43,24.43,24.28,24.34,906968.0,20.169,20.169,20.0451,20.0947,906968.0
2017-06-02 09:30:00,24.07,24.16,23.79,24.01,363826.0,19.8718,19.9461,19.6406,19.8222,363826.0
2017-06-02 10:00:00,24.0,24.05,23.86,23.88,235636.0,19.814,19.8552,19.6984,19.7149,235636.0
2017-06-02 10:30:00,23.88,23.97,23.88,23.89,178910.0,19.7149,19.7892,19.7149,19.7232,178910.0
2017-06-02 11:00:00,23.9,24.09,23.89,24.08,213966.0,19.7314,19.8883,19.7232,19.88,213966.0
2017-06-02 11:30:00,24.09,24.22,24.07,24.19,269038.0,19.8883,19.9956,19.8718,19.9708,269038.0
2017-06-02 12:00:00,24.18,24.27,24.17,24.25,98442.0,19.9626,20.0369,19.9543,20.0204,98442.0
2017-06-02 12:30:00,24.25,24.26,24.21,24.24,149220.0,20.0204,20.0286,19.9873,20.0121,149220.0
2017-06-02 13:00:00,24.24,24.25,24.21,24.22,142202.0,20.0121,20.0204,19.9873,19.9956,142202.0
2017-06-02 13:30:00,24.22,24.24,24.2,24.22,97058.0,19.9956,20.0121,19.9791,19.9956,97058.0
2017-06-02 14:00:00,24.22,24.25,24.2,24.21,122350.0,19.9956,20.0204,19.9791,19.9873,122350.0
2017-06-02 14:30:00,24.21,24.28,24.21,24.25,180178.0,19.9873,20.0451,19.9873,20.0204,180178.0
2017-06-02 15:00:00,24.25,24.29,24.23,24.27,268426.0,20.0204,20.0534,20.0039,20.0369,268426.0
2017-06-02 15:30:00,24.27,24.29,24.21,24.22,693898.0,20.0369,20.0534,19.9873,19.9956,693898.0
2017-06-05 09:30:00,24.21,24.21,23.78,23.78,192622.0,19.9873,19.9873,19.6323,19.6323,192622.0
2017-06-05 10:00:00,23.78,23.82,23.47,23.51,547716.0,19.6323,19.6654,19.3764,19.4094,547716.0
2017-06-05 10:30:00,23.5,23.55,23.42,23.48,523364.0,19.4012,19.4425,19.3351,19.3847,523364.0
2017-06-05 11:00:00,23.49,23.53,23.36,23.42,431166.0,19.3929,19.4259,19.2856,19.3351,431166.0
2017-06-05 11:30:00,23.42,23.43,23.27,23.4,448470.0,19.3351,19.3434,19.2113,19.3186,448470.0
2017-06-05 12:00:00,23.39,23.42,23.35,23.35,225962.0,19.3104,19.3351,19.2773,19.2773,225962.0
2017-06-05 12:30:00,23.36,23.47,23.34,23.47,180338.0,19.2856,19.3764,19.2691,19.3764,180338.0
2017-06-05 13:00:00,23.47,23.5,23.42,23.45,144054.0,19.3764,19.4012,19.3351,19.3599,144054.0
2017-06-05 13:30:00,23.45,23.48,23.42,23.45,190974.0,19.3599,19.3847,19.3351,19.3599,190974.0
2017-06-05 14:00:00,23.45,23.47,23.31,23.38,418832.0,19.3599,19.3764,19.2443,19.3021,418832.0
2017-06-05 14:30:00,23.39,23.48,23.39,23.41,251508.0,19.3104,19.3847,19.3104,19.3269,251508.0
2017-06-05 15:00:00,23.42,23.43,23.32,23.36,327762.0,19.3351,19.3434,19.2526,19.2856,327762.0
2017-06-05 15:30:00,23.36,23.39,23.28,23.32,817122.0,19.2856,19.3104,19.2195,19.2526,817122.0
2017-06-06 09:30:00,23.32,23.37,22.88,23.14,455520.0,19.2526,19.2939,18.8893,19.104,455520.0
2017-06-06 10:00:00,23.14,23.18,23.01,23.06,171878.0,19.104,19.137,18.9966,19.0379,171878.0
2017-06-06 10:30:00,23.03,23.18,23.02,23.16,348074.0,19.0132,19.137,19.0049,19.1205,348074.0
2017-06-06 11:00:00,23.16,23.16,23.02,23.08,509034.0,19.1205,19.1205,19.0049,19.0544,509034.0
2017-06-06 11:30:00,23.09,23.21,23.08,23.18,262580.0,19.0627,19.1618,19.0544,19.137,262580.0
2017-06-06 12:00:00,23.18,23.18,23.11,23.17,321936.0,19.137,19.137,19.0792,19.1287,321936.0
2017-06-06 12:30:00,23.17,23.31,23.15,23.29,336888.0,19.1287,19.2443,19.1122,19.2278,336888.0
2017-06-06 13:00:00,23.29,23.34,23.18,23.18,396192.0,19.2278,19.2691,19.137,19.137,396192.0
2017-06-06 13:30:00,23.2,23.28,23.15,23.28,599996.0,19.1535,19.2195,19.1122,19.2195,599996.0
2017-06-06 14:00:00,23.28,23.34,23.26,23.32,286110.0,19.2195,19.2691,19.203,19.2526,286110.0
2017-06-06 14:30:00,23.33,23.39,23.3,23.35,306002.0,19.2608,19.3104,19.2361,19.2773,306002.0
2017-06-06 15:00:00,23.35,23.39,23.27,23.3,387328.0,19.2773,19.3104,19.2113,19.2361,387328.0
2017-06-06 15:30:00,23.3,23.35,23.25,23.28,753110.0,19.2361,19.2773,19.1948,19.2195,753110.0
2017-06-07 09:30:00,23.33,23.42,23.09,23.13,117816.0,19.2608,19.3351,19.0627,19.0957,117816.0
2017-06-07 10:00:00,23.13,23.27,23.06,23.21,197412.0,19.0957,19.2113,19.0379,19.1618,197412.0
2017-06-07 10:30:00,23.21,23.21,23.07,23.13,134466.0,19.1618,19.1618,19.0462,19.0957,134466.0
2017-06-07 11:00:00,23.13,23.22,23.13,23.14,273574.0,19.0957,19.17,19.0957,19.104,273574.0
2017-06-07 11:30:00,23.14,23.21,23.11,23.11,81156.0,19.104,19.1618,19.0792,19.0792,81156.0
2017-06-07 12:00:00,23.11,23.21,23.11,23.19,137780.0,19.0792,19.1618,19.0792,19.1452,137780.0
2017-06-07 12:30:00,23.18,23.2,23.14,23.17,48536.0,19.137,19.1535,19.104,19.1287,48536.0
2017-06-07 13:00:00,23.17,23.2,23.11,23.11,56616.0,19.1287,19.1535,19.0792,19.0792,56616.0
2017-06-07 13:30:00,23.11,23.11,22.99,23.0,155156.0,19.0792,19.0792,18.9801,18.9884,155156.0
2017-06-07 14:00:00,23.0,23.05,22.85,22.88,346094.0,18.9884,19.0297,18.8645,18.8893,346094.0
2017-06-07 14:30:00,22.89,22.96,22.84,22.91,361586.0,18.8976,18.9554,18.8563,18.9141,361586.0
2017-06-07 15:00:00,22.91,22.97,22.87,22.96,268936.0,18.9141,18.9636,18.8811,18.9554,268936.0
2017-06-07 15:30:00,22.96,22.97,22.86,22.89,549390.0,18.9554,18.9636,18.8728,18.8976,549390.0
2017-06-08 09:30:00,22.93,23.29,22.86,23.22,448830.0,18.9306,19.2278,18.8728,19.17,448830.0
2017-06-08 10:00:00,23.2,23.26,23.05,23.09,430020.0,19.1535,19.203,19.0297,19.0627,430020.0
2017-06-08 10:30:00,23.08,23.36,23.07,23.35,369306.0,19.0544,19.2856,19.0462,19.2773,369306.0
2017-06-08 11:00:00,23.36,23.36,23.23,23.25,302056.0,19.2856,19.2856,19.1783,19.1948,302056.0
2017-06-08 11:30:00,23.25,23.36,23.25,23.35,242936.0,19.1948,19.2856,19.1948,19.2773,242936.0
2017-06-08 12:00:00,23.34,23.45,23.32,23.43,232886.0,19.2691,19.3599,19.2526,19.3434,232886.0
2017-06-08 12:30:00,23.43,23.47,23.42,23.46,151678.0,19.3434,19.3764,19.3351,19.3682,151678.0
2017-06-08 13:00:00,23.45,23.46,23.4,23.43,90282.0,19.3599,19.3682,19.3186,19.3434,90282.0
2017-06-08 13:30:00,23.43,23.52,23.43,23.52,210348.0,19.3434,19.4177,19.3434,19.4177,210348.0
2017-06-08 14:00:00,23.52,23.52,23.32,23.36,188922.0,19.4177,19.4177,19.2526,19.2856,188922.0
2017-06-08 14:30:00,23.36,23.39,23.33,23.34,152824.0,19.2856,19.3104,19.2608,19.2691,152824.0
2017-06-08 15:00:00,23.34,23.39,23.34,23.35,313636.0,19.2691,19.3104,19.2691,19.2773,313636.0
2017-06-08 15:30:00,23.35,23.39,23.3,23.31,1024782.0,19.2773,19.3104,19.2361,19.2443,1024782.0
2017-06-09 09:30:00,23.45,23.61,23.36,23.55,258848.0,19.3599,19.492,19.2856,19.4425,258848.0
2017-06-09 10:00:00,23.56,23.64,23.49,23.61,235918.0,19.4507,19.5168,19.3929,19.492,235918.0
2017-06-09 10:30:00,23.61,23.73,23.54,23.64,185158.0,19.492,19.5911,19.4342,19.5168,185158.0
2017-06-09 11:00:00,23.66,23.85,23.63,23.84,207496.0,19.5333,19.6901,19.5085,19.6819,207496.0
2017-06-09 11:30:00,23.84,23.9,23.78,23.88,295910.0,19.6819,19.7314,19.6323,19.7149,295910.0
2017-06-09 12:00:00,23.88,23.92,23.83,23.89,159162.0,19.7149,19.7479,19.6736,19.7232,159162.0
2017-06-09 12:30:00,23.89,24.05,23.89,23.98,264762.0,19.7232,19.8552,19.7232,19.7975,264762.0
2017-06-09 13:00:00,23.97,24.17,23.97,24.11,287200.0,19.7892,19.9543,19.7892,19.9048,287200.0
2017-06-09 13:30:00,24.11,24.19,24.08,24.16,201636.0,19.9048,19.9708,19.88,19.9461,201636.0
2017-06-09 14:00:00,24.16,24.24,24.09,24.22,195584.0,19.9461,20.0121,19.8883,19.9956,195584.0
2017-06-09 14:30:00,24.22,24.24,24.06,24.14,382828.0,19.9956,20.0121,19.8635,19.9295,382828.0
2017-06-09 15:00:00,24.14,24.25,24.11,24.25,458804.0,19.9295,20.0204,19.9048,20.0204,458804.0
2017-06-09 15:30:00,24.25,24.31,24.13,24.26,1180954.0,20.0204,20.0699,19.9213,20.0286,1180954.0
2017-06-12 09:30:00,24.31,24.97,24.31,24.9,409920.0,20.0699,20.6148,20.0699,20.557,409920.0
2017-06-12 10:00:00,24.9,25.2,24.66,24.99,883658.0,20.557,20.8047,20.3589,20.6313,883658.0
2017-06-12 10:30:00,25.0,25.02,24.65,24.75,391820.0,20.6395,20.6561,20.3506,20.4332,391820.0
2017-06-12 11:00:00,24.75,24.8,24.43,24.52,399956.0,20.4332,20.4744,20.169,20.2433,399956.0
2017-06-12 11:30:00,24.53,24.67,24.46,24.6,288254.0,20.2515,20.3671,20.1937,20.3093,288254.0
2017-06-12 12:00:00,24.58,24.65,24.56,24.63,199398.0,20.2928,20.3506,20.2763,20.3341,199398.0
2017-06-12 12:30:00,24.63,24.79,24.63,24.75,214776.0,20.3341,20.4662,20.3341,20.4332,214776.0
2017-06-12 13:00:00,24.75,24.8,24.69,24.7,167808.0,20.4332,20.4744,20.3836,20.3919,167808.0
2017-06-12 13:30:00,24.7,24.8,24.67,24.8,163910.0,20.3919,20.4744,20.3671,20.4744,163910.0
2017-06-12 14:00:00,24.8,24.93,24.79,24.84,196690.0,20.4744,20.5818,20.4662,20.5075,196690.0
2017-06-12 14:30:00,24.84,24.86,24.75,24.84,227882.0,20.5075,20.524,20.4332,20.5075,227882.0
2017-06-12 15:00:00,24.84,24.86,24.73,24.74,248212.0,20.5075,20.524,20.4166,20.4249,248212.0
2017-06-12 15:30:00,24.74,24.78,24.67,24.71,979436.0,20.4249,20.4579,20.3671,20.4001,979436.0
2017-06-13 09:30:00,24.73,24.73,24.45,24.53,249060.0,20.4166,20.4166,20.1855,20.2515,249060.0
2017-06-13 10:00:00,24.56,24.8,24.53,24.77,126666.0,20.2763,20.4744,20.2515,20.4497,126666.0
2017-06-13 10:30:00,24.78,24.96,24.75,24.93,120052.0,20.4579,20.6065,20.4332,20.5818,120052.0
2017-06-13 11:00:00,24.91,24.92,24.68,24.75,136722.0,20.5652,20.5735,20.3754,20.4332,136722.0
2017-06-13 11:30:00,24.74,24.89,24.71,24.79,111540.0,20.4249,20.5487,20.4001,20.4662,111540.0
2017-06-13 12:00:00,24.78,24.78,24.7,24.75,93910.0,20.4579,20.4579,20.3919,20.4332,93910.0
2017-06-13 12:30:00,24.74,24.79,24.74,24.74,81572.0,20.4249,20.4662,20.4249,20.4249,81572.0
2017-06-13 13:00:00,24.74,24.74,24.62,24.64,56136.0,20.4249,20.4249,20.3258,20.3423,56136.0
2017-06-13 13:30:00,24.63,24.69,24.58,24.65,89952.0,20.3341,20.3836,20.2928,20.3506,89952.0
2017-06-13 14:00:00,24.65,24.67,24.61,24.61,77208.0,20.3506,20.3671,20.3176,20.3176,77208.0
2017-06-13 14:30:00,24.62,24.62,24.53,24.54,105100.0,20.3258,20.3258,20.2515,20.2598,105100.0
2017-06-13 15:00:00,24.54,24.56,24.51,24.53,201006.0,20.2598,20.2763,20.235,20.2515,201006.0
2017-06-13 15:30:00,24.53,24.55,24.48,24.5,608228.0,20.2515,20.268,20.2102,20.2268,608228.0
2017-06-14 09:30:00,24.5,24.63,24.3,24.31,160926.0,20.2268,20.3341,20.0616,20.0699,160926.0
2017-06-14 10:00:00,24.32,24.55,24.32,24.39,320636.0,20.0782,20.268,20.0782,20.1359,320636.0
2017-06-14 10:30:00,24.4,24.48,24.39,24.43,259636.0,20.1442,20.2102,20.1359,20.169,259636.0
2017-06-14 11:00:00,24.43,24.49,24.35,24.42,224416.0,20.169,20.2185,20.1029,20.1607,224416.0
2017-06-14 11:30:00,24.41,24.52,24.39,24.52,132804.0,20.1525,20.2433,20.1359,20.2433,132804.0
2017-06-14 12:00:00,24.51,24.54,24.49,24.5,90912.0,20.235,20.2598,20.2185,20.2268,90912.0
2017-06-14 12:30:00,24.49,24.53,24.49,24.5,88964.0,20.2185,20.2515,20.2185,20.2268,88964.0
2017-06-14 13:00:00,24.51,24.58,24.48,24.49,99030.0,20.235,20.2928,20.2102,20.2185,99030.0
2017-06-14 13:30:00,24.49,24.58,24.48,24.55,84008.0,20.2185,20.2928,20.2102,20.268,84008.0
2017-06-14 14:00:00,24.54,24.57,24.5,24.55,154166.0,20.2598,20.2845,20.2268,20.268,154166.0
2017-06-14 14:30:00,24.54,24.58,24.43,24.53,161414.0,20.2598,20.2928,20.169,20.2515,161414.0
2017-06-14 15:00:00,24.53,24.58,24.49,24.53,189708.0,20.2515,20.2928,20.2185,20.2515,189708.0
2017-06-14 15:30:00,24.53,24.59,24.5,24.56,582288.0,20.2515,20.3011,20.2268,20.2763,582288.0
2017-06-15 09:30:00,24.45,24.74,24.43,24.52,90756.0,20.1855,20.4249,20.169,20.2433,90756.0
2017-06-15 10:00:00,24.5,24.6,24.48,24.55,82848.0,20.2268,20.3093,20.2102,20.268,82848.0
2017-06-15 10:30:00,24.53,24.54,24.24,24.28,105310.0,20.2515,20.2598,20.0121,20.0451,105310.0
2017-06-15 11:00:00,24.28,24.5,24.27,24.43,205212.0,20.0451,20.2268,20.0369,20.169,205212.0
2017-06-15 11:30:00,24.45,24.5,24.43,24.47,93044.0,20.1855,20.2268,20.169,20.202,93044.0
2017-06-15 12:00:00,24.47,24.49,24.4,24.43,81760.0,20.202,20.2185,20.1442,20.169,81760.0
2017-06-15 12:30:00,24.43,24.48,24.4,24.47,86704.0,20.169,20.2102,20.1442,20.202,86704.0
2017-06-15 13:00:00,24.47,24.51,24.34,24.35,207128.0,20.202,20.235,20.0947,20.1029,207128.0
2017-06-15 13:30:00,24.36,24.53,24.34,24.5,232962.0,20.1112,20.2515,20.0947,20.2268,232962.0
2017-06-15 14:00:00,24.51,24.54,24.49,24.5,116418.0,20.235,20.2598,20.2185,20.2268,116418.0
2017-06-15 14:30:00,24.5,24.52,24.48,24.49,119858.0,20.2268,20.2433,20.2102,20.2185,119858.0
2017-06-15 15:00:00,24.5,24.53,24.48,24.49,120108.0,20.2268,20.2515,20.2102,20.2185,120108.0
2017-06-15 15:30:00,24.49,24.49,24.38,24.41,611646.0,20.2185,20.2185,20.1277,20.1525,611646.0
2017-06-16 09:30:00,24.23,24.3,23.96,23.98,348444.0,20.0039,20.0616,19.7809,19.7975,348444.0
2017-06-16 10:00:00,23.97,24.01,23.78,23.78,275780.0,19.7892,19.8222,19.6323,19.6323,275780.0
2017-06-16 10:30:00,23.81,23.9,23.8,23.9,138858.0,19.6571,19.7314,19.6489,19.7314,138858.0
2017-06-16 11:00:00,23.9,23.98,23.88,23.89,73812.0,19.7314,19.7975,19.7149,19.7232,73812.0
2017-06-16 11:30:00,23.9,23.93,23.82,23.89,175600.0,19.7314,19.7562,19.6654,19.7232,175600.0
2017-06-16 12:00:00,23.89,23.93,23.82,23.87,159336.0,19.7232,19.7562,19.6654,19.7066,159336.0
2017-06-16 12:30:00,23.88,23.88,23.78,23.79,95502.0,19.7149,19.7149,19.6323,19.6406,95502.0
2017-06-16 13:00:00,23.78,23.82,23.72,23.77,125508.0,19.6323,19.6654,19.5828,19.6241,125508.0
2017-06-16 13:30:00,23.77,23.83,23.75,23.79,77136.0,19.6241,19.6736,19.6076,19.6406,77136.0
2017-06-16 14:00:00,23.79,23.82,23.75,23.8,103954.0,19.6406,19.6654,19.6076,19.6489,103954.0
2017-06-16 14:30:00,23.8,23.88,23.78,23.82,124242.0,19.6489,19.7149,19.6323,19.6654,124242.0
2017-06-16 15:00:00,23.82,23.85,23.78,23.83,173536.0,19.6654,19.6901,19.6323,19.6736,173536.0
2017-06-16 15:30:00,23.83,24.02,23.83,23.98,601788.0,19.6736,19.8305,19.6736,19.7975,601788.0
2017-06-19 09:30:00,24.07,24.07,23.7,23.71,192498.0,19.8718,19.8718,19.5663,19.5745,192498.0
2017-06-19 10:00:00,23.74,23.91,23.67,23.9,184662.0,19.5993,19.7397,19.5415,19.7314,184662.0
2017-06-19 10:30:00,23.9,24.06,23.9,23.97,156788.0,19.7314,19.8635,19.7314,19.7892,156788.0
2017-06-19 11:00:00,23.97,24.05,23.89,24.0,165484.0,19.7892,19.8552,19.7232,19.814,165484.0
2017-06-19 11:30:00,24.0,24.11,24.0,24.1,72082.0,19.814,19.9048,19.814,19.8965,72082.0
2017-06-19 12:00:00,24.1,24.18,24.08,24.18,67054.0,19.8965,19.9626,19.88,19.9626,67054.0
2017-06-19 12:30:00,24.17,24.24,24.13,24.23,77698.0,19.9543,20.0121,19.9213,20.0039,77698.0
2017-06-19 13:00:00,24.23,24.26,24.22,24.25,61910.0,20.0039,20.0286,19.9956,20.0204,61910.0
2017-06-19 13:30:00,24.25,24.29,24.2,24.21,90388.0,20.0204,20.0534,19.9791,19.9873,90388.0
2017-06-19 14:00:00,24.21,24.21,24.16,24.18,79380.0,19.9873,19.9873,19.9461,19.9626,79380.0
2017-06-19 14:30:00,24.18,24.22,24.16,24.16,80188.0,19.9626,19.9956,19.9461,19.9461,80188.0
2017-06-19 15:00:00,24.15,24.16,24.05,24.11,189550.0,19.9378,19.9461,19.8552,19.9048,189550.0
2017-06-19 15:30:00,24.11,24.13,24.06,24.1,373798.0,19.9048,19.9213,19.8635,19.8965,373798.0
2017-06-20 09:30:00,24.09,24.11,23.68,23.92,150674.0,19.8883,19.9048,19.5498,19.7479,150674.0
2017-06-20 10:00:00,23.91,23.97,23.81,23.84,86886.0,19.7397,19.7892,19.6571,19.6819,86886.0
2017-06-20 10:30:00,23.84,23.85,23.68,23.72,85314.0,19.6819,19.6901,19.5498,19.5828,85314.0
2017-06-20 11:00:00,23.71,23.74,23.64,23.67,91172.0,19.5745,19.5993,19.5168,19.5415,91172.0
2017-06-20 11:30:00,23.67,23.78,23.63,23.74,103580.0,19.5415,19.6323,19.5085,19.5993,103580.0
2017-06-20 12:00:00,23.74,23.74,23.6,23.62,69272.0,19.5993,19.5993,19.4837,19.5002,69272.0
2017-06-20 12:30:00,23.61,23.7,23.61,23.68,31536.0,19.492,19.5663,19.492,19.5498,31536.0
2017-06-20 13:00:00,23.67,23.68,23.6,23.62,43388.0,19.5415,19.5498,19.4837,19.5002,43388.0
2017-06-20 13:30:00,23.62,23.63,23.55,23.56,52068.0,19.5002,19.5085,19.4425,19.4507,52068.0
2017-06-20 14:00:00,23.56,23.6,23.5,23.53,126292.0,19.4507,19.4837,19.4012,19.4259,126292.0
2017-06-20 14:30:00,23.53,23.55,23.47,23.5,183702.0,19.4259,19.4425,19.3764,19.4012,183702.0
2017-06-20 15:00:00,23.5,23.52,23.47,23.5,166498.0,19.4012,19.4177,19.3764,19.4012,166498.0
2017-06-20 15:30:00,23.5,23.5,23.42,23.43,858868.0,19.4012,19.4012,19.3351,19.3434,858868.0
2017-06-21 09:30:00,23.5,23.75,23.3,23.66,239518.0,19.4012,19.6076,19.2361,19.5333,239518.0
2017-06-21 10:00:00,23.64,23.66,23.33,23.41,78316.0,19.5168,19.5333,19.2608,19.3269,78316.0
2017-06-21 10:30:00,23.41,23.59,23.41,23.46,83140.0,19.3269,19.4755,19.3269,19.3682,83140.0
2017-06-21 11:00:00,23.46,23.49,23.4,23.48,152174.0,19.3682,19.3929,19.3186,19.3847,152174.0
2017-06-21 11:30:00,23.48,23.59,23.45,23.55,103718.0,19.3847,19.4755,19.3599,19.4425,103718.0
2017-06-21 12:00:00,23.56,23.6,23.53,23.53,122454.0,19.4507,19.4837,19.4259,19.4259,122454.0
2017-06-21 12:30:00,23.53,23.57,23.48,23.55,136108.0,19.4259,19.459,19.3847,19.4425,136108.0
2017-06-21 13:00:00,23.55,23.61,23.55,23.6,83386.0,19.4425,19.492,19.4425,19.4837,83386.0
2017-06-21 13:30:00,23.59,23.62,23.53,23.54,289144.0,19.4755,19.5002,19.4259,19.4342,289144.0
2017-06-21 14:00:00,23.53,23.57,23.5,23.54,99162.0,19.4259,19.459,19.4012,19.4342,99162.0
2017-06-21 14:30:00,23.54,23.54,23.5,23.51,152878.0,19.4342,19.4342,19.4012,19.4094,152878.0
2017-06-21 15:00:00,23.52,23.54,23.38,23.39,159380.0,19.4177,19.4342,19.3021,19.3104,159380.0
2017-06-21 15:30:00,23.4,23.4,23.33,23.35,463582.0,19.3186,19.3186,19.2608,19.2773,463582.0
2017-06-22 09:30:00,23.38,23.45,23.24,23.36,259236.0,19.3021,19.3599,19.1865,19.2856,259236.0
2017-06-22 10:00:00,23.35,23.35,23.18,23.24,193140.0,19.2773,19.2773,19.137,19.1865,193140.0
2017-06-22 10:30:00,23.24,23.38,23.19,23.36,123280.0,19.1865,19.3021,19.1452,19.2856,123280.0
2017-06-22 11:00:00,23.38,23.53,23.32,23.5,369342.0,19.3021,19.4259,19.2526,19.4012,369342.0
2017-06-22 11:30:00,23.5,23.56,23.43,23.55,170928.0,19.4012,19.4507,19.3434,19.4425,170928.0
2017-06-22 12:00:00,23.55,23.65,23.55,23.59,100762.0,19.4425,19.525,19.4425,19.4755,100762.0
2017-06-22 12:30:00,23.61,23.61,23.5,23.55,91318.0,19.492,19.492,19.4012,19.4425,91318.0
2017-06-22 13:00:00,23.55,23.59,23.5,23.58,79282.0,19.4425,19.4755,19.4012,19.4672,79282.0
2017-06-22 13:30:00,23.57,23.59,23.5,23.51,80794.0,19.459,19.4755,19.4012,19.4094,80794.0
2017-06-22 14:00:00,23.52,23.58,23.47,23.58,88600.0,19.4177,19.4672,19.3764,19.4672,88600.0
2017-06-22 14:30:00,23.57,23.64,23.55,23.64,119732.0,19.459,19.5168,19.4425,19.5168,119732.0
2017-06-22 15:00:00,23.64,23.65,23.6,23.6,140156.0,19.5168,19.525,19.4837,19.4837,140156.0
2017-06-22 15:30:00,23.6,23.62,23.57,23.59,443772.0,19.4837,19.5002,19.459,19.4755,443772.0
2017-06-23 09:30:00,23.28,23.68,23.18,23.6,606404.0,19.2195,19.5498,19.137,19.4837,606404.0
2017-06-23 10:00:00,23.61,23.67,23.36,23.43,374936.0,19.492,19.5415,19.2856,19.3434,374936.0
2017-06-23 10:30:00,23.45,23.47,23.33,23.36,127282.0,19.3599,19.3764,19.2608,19.2856,127282.0
2017-06-23 11:00:00,23.38,23.57,23.38,23.52,170130.0,19.3021,19.459,19.3021,19.4177,170130.0
2017-06-23 11:30:00,23.5,23.62,23.47,23.61,74706.0,19.4012,19.5002,19.3764,19.492,74706.0
2017-06-23 12:00:00,23.61,23.65,23.58,23.59,67642.0,19.492,19.525,19.4672,19.4755,67642.0
2017-06-23 12:30:00,23.59,23.68,23.57,23.58,247980.0,19.4755,19.5498,19.459,19.4672,247980.0
2017-06-23 13:00:00,23.56,23.57,23.46,23.52,75824.0,19.4507,19.459,19.3682,19.4177,75824.0
2017-06-23 13:30:00,23.51,23.61,23.45,23.52,472390.0,19.4094,19.492,19.3599,19.4177,472390.0
2017-06-23 14:00:00,23.53,23.58,23.52,23.54,82318.0,19.4259,19.4672,19.4177,19.4342,82318.0
2017-06-23 14:30:00,23.54,23.65,23.52,23.65,159616.0,19.4342,19.525,19.4177,19.525,159616.0
2017-06-23 15:00:00,23.65,23.68,23.62,23.67,213762.0,19.525,19.5498,19.5002,19.5415,213762.0
2017-06-23 15:30:00,23.67,23.79,23.64,23.74,702206.0,19.5415,19.6406,19.5168,19.5993,702206.0
2017-06-26 09:30:00,23.82,23.82,23.58,23.75,169902.0,19.6654,19.6654,19.4672,19.6076,169902.0
2017-06-26 10:00:00,23.77,23.86,23.7,23.81,166060.0,19.6241,19.6984,19.5663,19.6571,166060.0
2017-06-26 10:30:00,23.8,23.88,23.79,23.85,76822.0,19.6489,19.7149,19.6406,19.6901,76822.0
2017-06-26 11:00:00,23.84,23.86,23.73,23.82,78096.0,19.6819,19.6984,19.5911,19.6654,78096.0
2017-06-26 11:30:00,23.83,23.93,23.83,23.84,63750.0,19.6736,19.7562,19.6736,19.6819,63750.0
2017-06-26 12:00:00,23.83,23.9,23.83,23.86,55474.0,19.6736,19.7314,19.6736,19.6984,55474.0
2017-06-26 12:30:00,23.86,23.93,23.85,23.9,57376.0,19.6984,19.7562,19.6901,19.7314,57376.0
2017-06-26 13:00:00,23.89,23.95,23.89,23.93,60076.0,19.7232,19.7727,19.7232,19.7562,60076.0
2017-06-26 13:30:00,23.93,23.93,23.89,23.9,56652.0,19.7562,19.7562,19.7232,19.7314,56652.0
2017-06-26 14:00:00,23.9,23.93,23.89,23.9,52174.0,19.7314,19.7562,19.7232,19.7314,52174.0
2017-06-26 14:30:00,23.9,23.92,23.85,23.91,72264.0,19.7314,19.7479,19.6901,19.7397,72264.0
2017-06-26 15:00:00,23.92,23.93,23.85,23.87,136682.0,19.7479,19.7562,19.6901,19.7066,136682.0
2017-06-26 15:30:00,23.87,23.88,23.77,23.79,551442.0,19.7066,19.7149,19.6241,19.6406,551442.0
2017-06-27 09:30:00,23.82,24.12,23.82,23.98,243976.0,19.6654,19.913,19.6654,19.7975,243976.0
2017-06-27 10:00:00,23.95,24.16,23.93,24.15,161428.0,19.7727,19.9461,19.7562,19.9378,161428.0
2017-06-27 10:30:00,24.16,24.32,24.14,24.28,114366.0,19.9461,20.0782,19.9295,20.0451,114366.0
2017-06-27 11:00:00,24.29,24.36,24.23,24.26,193672.0,20.0534,20.1112,20.0039,20.0286,193672.0
2017-06-27 11:30:00,24.27,24.33,24.24,24.31,244990.0,20.0369,20.0864,20.0121,20.0699,244990.0
2017-06-27 12:00:00,24.32,24.33,24.24,24.29,108324.0,20.0782,20.0864,20.0121,20.0534,108324.0
2017-06-27 12:30:00,24.29,24.35,24.27,24.32,74742.0,20.0534,20.1029,20.0369,20.0782,74742.0
2017-06-27 13:00:00,24.33,24.34,24.25,24.29,98808.0,20.0864,20.0947,20.0204,20.0534,98808.0
2017-06-27 13:30:00,24.3,24.34,24.24,24.27,86360.0,20.0616,20.0947,20.0121,20.0369,86360.0
2017-06-27 14:00:00,24.27,24.28,24.15,24.25,188738.0,20.0369,20.0451,19.9378,20.0204,188738.0
2017-06-27 14:30:00,24.25,24.39,24.24,24.37,94682.0,20.0204,20.1359,20.0121,20.1194,94682.0
2017-06-27 15:00:00,24.37,24.4,24.25,24.27,171240.0,20.1194,20.1442,20.0204,20.0369,171240.0
2017-06-27 15:30:00,24.27,24.29,24.2,24.21,499318.0,20.0369,20.0534,19.9791,19.9873,499318.0
2017-06-28 09:30:00,24.3,24.54,24.25,24.5,95314.0,20.0616,20.2598,20.0204,20.2268,95314.0
2017-06-28 10:00:00,24.52,24.58,24.43,24.45,149734.0,20.2433,20.2928,20.169,20.1855,149734.0
2017-06-28 10:30:00,24.44,24.5,24.29,24.47,109700.0,20.1772,20.2268,20.0534,20.202,109700.0
2017-06-28 11:00:00,24.48,24.59,24.48,24.51,74174.0,20.2102,20.3011,20.2102,20.235,74174.0
2017-06-28 11:30:00,24.52,24.6,24.5,24.6,59854.0,20.2433,20.3093,20.2268,20.3093,59854.0
2017-06-28 12:00:00,24.6,24.61,24.5,24.5,60894.0,20.3093,20.3176,20.2268,20.2268,60894.0
2017-06-28 12:30:00,24.5,24.57,24.5,24.53,60312.0,20.2268,20.2845,20.2268,20.2515,60312.0
2017-06-28 13:00:00,24.52,24.54,24.5,24.5,102868.0,20.2433,20.2598,20.2268,20.2268,102868.0
2017-06-28 13:30:00,24.5,24.51,24.48,24.5,137832.0,20.2268,20.235,20.2102,20.2268,137832.0
2017-06-28 14:00:00,24.5,24.53,24.49,24.5,93368.0,20.2268,20.2515,20.2185,20.2268,93368.0
2017-06-28 14:30:00,24.5,24.56,24.49,24.53,145704.0,20.2268,20.2763,20.2185,20.2515,145704.0
2017-06-28 15:00:00,24.52,24.56,24.42,24.44,438320.0,20.2433,20.2763,20.1607,20.1772,438320.0
2017-06-28 15:30:00,24.45,24.5,24.41,24.42,435274.0,20.1855,20.2268,20.1525,20.1607,435274.0
2017-06-29 09:30:00,24.41,24.54,24.16,24.18,351832.0,20.1525,20.2598,19.9461,19.9626,351832.0
2017-06-29 10:00:00,24.2,24.28,24.05,24.25,202700.0,19.9791,20.0451,19.8552,20.0204,202700.0
2017-06-29 10:30:00,24.25,24.4,24.22,24.31,125140.0,20.0204,20.1442,19.9956,20.0699,125140.0
2017-06-29 11:00:00,24.32,24.38,24.25,24.31,129016.0,20.0782,20.1277,20.0204,20.0699,129016.0
2017-06-29 11:30:00,24.31,24.31,24.03,24.03,123236.0,20.0699,20.0699,19.8387,19.8387,123236.0
2017-06-29 12:00:00,24.01,24.09,23.98,24.0,68204.0,19.8222,19.8883,19.7975,19.814,68204.0
2017-06-29 12:30:00,24.0,24.04,23.88,23.94,101952.0,19.814,19.847,19.7149,19.7644,101952.0
2017-06-29 13:00:00,23.95,24.03,23.93,23.98,96174.0,19.7727,19.8387,19.7562,19.7975,96174.0
2017-06-29 13:30:00,23.97,24.06,23.95,24.05,76774.0,19.7892,19.8635,19.7727,19.8552,76774.0
2017-06-29 14:00:00,24.05,24.13,24.03,24.1,89088.0,19.8552,19.9213,19.8387,19.8965,89088.0
2017-06-29 14:30:00,24.11,24.23,24.08,24.22,169056.0,19.9048,20.0039,19.88,19.9956,169056.0
2017-06-29 15:00:00,24.22,24.28,24.16,24.18,233122.0,19.9956,20.0451,19.9461,19.9626,233122.0
2017-06-29 15:30:00,24.19,24.33,24.18,24.31,721704.0,19.9708,20.0864,19.9626,20.0699,721704.0
2017-06-30 09:30:00,24.34,24.44,23.99,24.02,236796.0,20.0947,20.1772,19.8057,19.8305,236796.0
2017-06-30 10:00:00,24.08,24.23,24.07,24.13,98440.0,19.88,20.0039,19.8718,19.9213,98440.0
2017-06-30 10:30:00,24.14,24.26,24.13,24.15,142896.0,19.9295,20.0286,19.9213,19.9378,142896.0
2017-06-30 11:00:00,24.15,24.27,24.15,24.2,135456.0,19.9378,20.0369,19.9378,19.9791,135456.0
2017-06-30 11:30:00,24.21,24.24,24.15,24.23,82836.0,19.9873,20.0121,19.9378,20.0039,82836.0
2017-06-30 12:00:00,24.23,24.28,24.2,24.25,72806.0,20.0039,20.0451,19.9791,20.0204,72806.0
2017-06-30 12:30:00,24.24,24.33,24.24,24.29,71022.0,20.0121,20.0864,20.0121,20.0534,71022.0
2017-06-30 13:00:00,24.29,24.35,24.28,24.32,52806.0,20.0534,20.1029,20.0451,20.0782,52806.0
2017-06-30 13:30:00,24.32,24.34,24.25,24.29,119314.0,20.0782,20.0947,20.0204,20.0534,119314.0
2017-06-30 14:00:00,24.29,24.36,24.28,24.32,88536.0,20.0534,20.1112,20.0451,20.0782,88536.0
2017-06-30 14:30:00,24.32,24.35,24.29,24.3,126082.0,20.0782,20.1029,20.0534,20.0616,126082.0
2017-06-30 15:00:00,24.3,24.34,24.29,24.29,143116.0,20.0616,20.0947,20.0534,20.0534,143116.0
2017-06-30 15:30:00,24.29,24.33,24.24,24.24,429398.0,20.0534,20.0864,20.0121,20.0121,429398.0
2017-07-03 09:30:00,24.43,24.79,24.43,24.7,207944.0,20.169,20.4662,20.169,20.3919,207944.0
2017-07-03 10:00:00,24.7,24.75,24.5,24.61,150786.0,20.3919,20.4332,20.2268,20.3176,150786.0
2017-07-03 10:30:00,24.64,24.77,24.61,24.67,111040.0,20.3423,20.4497,20.3176,20.3671,111040.0
2017-07-03 11:00:00,24.68,24.79,24.63,24.67,149040.0,20.3754,20.4662,20.3341,20.3671,149040.0
2017-07-03 11:30:00,24.68,24.77,24.61,24.71,123370.0,20.3754,20.4497,20.3176,20.4001,123370.0
2017-07-03 12:00:00,24.7,24.7,24.59,24.59,116658.0,20.3919,20.3919,20.3011,20.3011,116658.0
2017-07-03 12:30:00,24.58,24.67,24.49,24.52,354754.0,20.2928,20.3671,20.2185,20.2433,354754.0
2017-07-05 09:30:00,24.47,24.52,24.06,24.18,135670.0,20.202,20.2433,19.8635,19.9626,135670.0
2017-07-05 10:00:00,24.17,24.25,24.09,24.13,183414.0,19.9543,20.0204,19.8883,19.9213,183414.0
2017-07-05 10:30:00,24.12,24.16,23.96,24.08,439734.0,19.913,19.9461,19.7809,19.88,439734.0
2017-07-05 11:00:00,24.08,24.2,23.99,24.0,125448.0,19.88,19.9791,19.8057,19.814,125448.0
2017-07-05 11:30:00,24.0,24.17,23.96,24.08,99754.0,19.814,19.9543,19.7809,19.88,99754.0
2017-07-05 12:00:00,24.08,24.09,24.0,24.05,115240.0,19.88,19.8883,19.814,19.8552,115240.0
2017-07-05 12:30:00,24.05,24.08,24.01,24.05,148770.0,19.8552,19.88,19.8222,19.8552,148770.0
2017-07-05 13:00:00,24.04,24.06,23.98,23.99,129280.0,19.847,19.8635,19.7975,19.8057,129280.0
2017-07-05 13:30:00,23.99,24.0,23.9,23.92,181192.0,19.8057,19.814,19.7314,19.7479,181192.0
2017-07-05 14:00:00,23.92,24.0,23.9,23.99,149616.0,19.7479,19.814,19.7314,19.8057,149616.0
2017-07-05 14:30:00,23.99,24.0,23.88,23.91,221690.0,19.8057,19.814,19.7149,19.7397,221690.0
2017-07-05 15:00:00,23.91,23.99,23.9,23.93,236166.0,19.7397,19.8057,19.7314,19.7562,236166.0
2017-07-05 15:30:00,23.94,24.06,23.91,24.03,572950.0,19.7644,19.8635,19.7397,19.8387,572950.0
2017-07-06 09:30:00,23.91,24.09,23.82,23.88,397634.0,19.7397,19.8883,19.6654,19.7149,397634.0
2017-07-06 10:00:00,23.86,23.89,23.71,23.84,216554.0,19.6984,19.7232,19.5745,19.6819,216554.0
2017-07-06 10:30:00,23.86,23.91,23.77,23.79,281448.0,19.6984,19.7397,19.6241,19.6406,281448.0
2017-07-06 11:00:00,23.8,23.95,23.8,23.92,103550.0,19.6489,19.7727,19.6489,19.7479,103550.0
2017-07-06 11:30:00,23.91,23.96,23.88,23.91,81458.0,19.7397,19.7809,19.7149,19.7397,81458.0
2017-07-06 12:00:00,23.91,23.93,23.88,23.9,62568.0,19.7397,19.7562,19.7149,19.7314,62568.0
2017-07-06 12:30:00,23.89,23.91,23.85,23.88,127798.0,19.7232,19.7397,19.6901,19.7149,127798.0
2017-07-06 13:00:00,23.89,24.02,23.88,24.0,57868.0,19.7232,19.8305,19.7149,19.814,57868.0
2017-07-06 13:30:00,24.0,24.0,23.95,23.99,104272.0,19.814,19.814,19.7727,19.8057,104272.0
2017-07-06 14:00:00,23.99,24.04,23.97,24.02,134960.0,19.8057,19.847,19.7892,19.8305,134960.0
2017-07-06 14:30:00,24.02,24.02,23.91,24.0,189486.0,19.8305,19.8305,19.7397,19.814,189486.0
2017-07-06 15:00:00,24.0,24.01,23.95,23.99,230092.0,19.814,19.8222,19.7727,19.8057,230092.0
2017-07-06 15:30:00,23.99,24.0,23.88,23.93,391138.0,19.8057,19.814,19.7149,19.7562,391138.0
2017-07-07 09:30:00,23.91,23.92,23.5,23.65,412100.0,19.7397,19.7479,19.4012,19.525,412100.0
2017-07-07 10:00:00,23.66,23.66,23.41,23.43,298020.0,19.5333,19.5333,19.3269,19.3434,298020.0
2017-07-07 10:30:00,23.43,23.51,23.34,23.47,131692.0,19.3434,19.4094,19.2691,19.3764,131692.0
2017-07-07 11:00:00,23.48,23.58,23.43,23.58,119544.0,19.3847,19.4672,19.3434,19.4672,119544.0
2017-07-07 11:30:00,23.58,23.7,23.57,23.64,89284.0,19.4672,19.5663,19.459,19.5168,89284.0
2017-07-07 12:00:00,23.64,23.68,23.6,23.61,57370.0,19.5168,19.5498,19.4837,19.492,57370.0
2017-07-07 12:30:00,23.6,23.61,23.5,23.5,195172.0,19.4837,19.492,19.4012,19.4012,195172.0
2017-07-07 13:00:00,23.5,23.57,23.49,23.53,71814.0,19.4012,19.459,19.3929,19.4259,71814.0
2017-07-07 13:30:00,23.53,23.55,23.48,23.48,90972.0,19.4259,19.4425,19.3847,19.3847,90972.0
2017-07-07 14:00:00,23.49,23.61,23.47,23.56,267066.0,19.3929,19.492,19.3764,19.4507,267066.0
2017-07-07 14:30:00,23.57,23.66,23.55,23.61,129086.0,19.459,19.5333,19.4425,19.492,129086.0
2017-07-07 15:00:00,23.61,23.69,23.6,23.66,140232.0,19.492,19.558,19.4837,19.5333,140232.0
2017-07-07 15:30:00,23.67,23.72,23.64,23.65,333316.0,19.5415,19.5828,19.5168,19.525,333316.0
2017-07-10 09:30:00,23.65,23.67,23.33,23.34,276822.0,19.525,19.5415,19.2608,19.2691,276822.0
2017-07-10 10:00:00,23.34,23.34,23.08,23.12,242000.0,19.2691,19.2691,19.0544,19.0875,242000.0
2017-07-10 10:30:00,23.12,23.25,23.08,23.14,313832.0,19.0875,19.1948,19.0544,19.104,313832.0
2017-07-10 11:00:00,23.14,23.19,23.05,23.05,187092.0,19.104,19.1452,19.0297,19.0297,187092.0
2017-07-10 11:30:00,23.05,23.07,22.93,23.02,251298.0,19.0297,19.0462,18.9306,19.0049,251298.0
2017-07-10 12:00:00,23.02,23.09,23.0,23.05,165822.0,19.0049,19.0627,18.9884,19.0297,165822.0
2017-07-10 12:30:00,23.05,23.13,23.04,23.11,295134.0,19.0297,19.0957,19.0214,19.0792,295134.0
2017-07-10 13:00:00,23.11,23.11,23.03,23.05,217902.0,19.0792,19.0792,19.0132,19.0297,217902.0
2017-07-10 13:30:00,23.06,23.06,22.91,22.91,160340.0,19.0379,19.0379,18.9141,18.9141,160340.0
2017-07-10 14:00:00,22.91,22.92,22.83,22.85,267390.0,18.9141,18.9223,18.848,18.8645,267390.0
2017-07-10 14:30:00,22.85,22.85,22.74,22.77,320486.0,18.8645,18.8645,18.7737,18.7985,320486.0
2017-07-10 15:00:00,22.77,22.78,22.68,22.77,486896.0,18.7985,18.8068,18.7242,18.7985,486896.0
2017-07-10 15:30:00,22.77,22.91,22.75,22.88,1484798.0,18.7985,18.9141,18.782,18.8893,1484798.0
2017-07-11 09:30:00,22.96,23.15,22.91,22.96,324050.0,18.9554,19.1122,18.9141,18.9554,324050.0
2017-07-11 10:00:00,22.96,22.98,22.72,22.75,201058.0,18.9554,18.9719,18.7572,18.782,201058.0
2017-07-11 10:30:00,22.75,22.91,22.75,22.85,202706.0,18.782,18.9141,18.782,18.8645,202706.0
2017-07-11 11:00:00,22.85,22.89,22.73,22.76,349416.0,18.8645,18.8976,18.7655,18.7902,349416.0
2017-07-11 11:30:00,22.76,22.84,22.75,22.83,91232.0,18.7902,18.8563,18.782,18.848,91232.0
2017-07-11 12:00:00,22.83,22.89,22.81,22.89,82550.0,18.848,18.8976,18.8315,18.8976,82550.0
2017-07-11 12:30:00,22.89,22.89,22.8,22.86,62846.0,18.8976,18.8976,18.8233,18.8728,62846.0
2017-07-11 13:00:00,22.88,22.9,22.85,22.88,68416.0,18.8893,18.9058,18.8645,18.8893,68416.0
2017-07-11 13:30:00,22.88,22.91,22.85,22.86,56142.0,18.8893,18.9141,18.8645,18.8728,56142.0
2017-07-11 14:00:00,22.86,22.89,22.84,22.85,131264.0,18.8728,18.8976,18.8563,18.8645,131264.0
2017-07-11 14:30:00,22.85,22.85,22.75,22.75,132002.0,18.8645,18.8645,18.782,18.782,132002.0
2017-07-11 15:00:00,22.75,22.86,22.73,22.85,168920.0,18.782,18.8728,18.7655,18.8645,168920.0
2017-07-11 15:30:00,22.85,22.86,22.81,22.82,456064.0,18.8645,18.8728,18.8315,18.8398,456064.0
2017-07-12 09:30:00,22.89,23.05,22.73,22.75,85022.0,18.8976,19.0297,18.7655,18.782,85022.0
2017-07-12 10:00:00,22.76,22.86,22.73,22.8,129842.0,18.7902,18.8728,18.7655,18.8233,129842.0
2017-07-12 10:30:00,22.8,22.9,22.76,22.78,109540.0,18.8233,18.9058,18.7902,18.8068,109540.0
2017-07-12 11:00:00,22.79,22.89,22.68,22.89,204206.0,18.815,18.8976,18.7242,18.8976,204206.0
2017-07-12 11:30:00,22.88,22.91,22.74,22.78,158762.0,18.8893,18.9141,18.7737,18.8068,158762.0
2017-07-12 12:00:00,22.79,22.86,22.78,22.83,111768.0,18.815,18.8728,18.8068,18.848,111768.0
2017-07-12 12:30:00,22.82,22.82,22.71,22.78,94298.0,18.8398,18.8398,18.749,18.8068,94298.0
2017-07-12 13:00:00,22.8,22.88,22.77,22.86,159842.0,18.8233,18.8893,18.7985,18.8728,159842.0
2017-07-12 13:30:00,22.86,22.86,22.74,22.76,119006.0,18.8728,18.8728,18.7737,18.7902,119006.0
2017-07-12 14:00:00,22.77,22.82,22.74,22.82,94108.0,18.7985,18.8398,18.7737,18.8398,94108.0
2017-07-12 14:30:00,22.81,22.81,22.69,22.7,92238.0,18.8315,18.8315,18.7325,18.7407,92238.0
2017-07-12 15:00:00,22.7,22.75,22.66,22.75,106136.0,18.7407,18.782,18.7077,18.782,106136.0
2017-07-12 15:30:00,22.75,22.83,22.73,22.81,606896.0,18.782,18.848,18.7655,18.8315,606896.0
2017-07-13 09:30:00,22.94,23.32,22.89,23.27,209424.0,18.9389,19.2526,18.8976,19.2113,209424.0
2017-07-13 10:00:00,23.27,23.39,23.18,23.29,225078.0,19.2113,19.3104,19.137,19.2278,225078.0
2017-07-13 10:30:00,23.29,23.3,23.17,23.18,254174.0,19.2278,19.2361,19.1287,19.137,254174.0
2017-07-13 11:00:00,23.18,23.25,23.15,23.22,220854.0,19.137,19.1948,19.1122,19.17,220854.0
2017-07-13 11:30:00,23.22,23.25,23.18,23.22,130996.0,19.17,19.1948,19.137,19.17,130996.0
2017-07-13 12:00:00,23.22,23.27,23.13,23.13,130250.0,19.17,19.2113,19.0957,19.0957,130250.0
2017-07-13 12:30:00,23.13,23.25,23.1,23.19,140742.0,19.0957,19.1948,19.0709,19.1452,140742.0
2017-07-13 13:00:00,23.21,23.31,23.2,23.29,103914.0,19.1618,19.2443,19.1535,19.2278,103914.0
2017-07-13 13:30:00,23.29,23.3,23.22,23.3,137804.0,19.2278,19.2361,19.17,19.2361,137804.0
2017-07-13 14:00:00,23.3,23.3,23.22,23.25,147480.0,19.2361,19.2361,19.17,19.1948,147480.0
2017-07-13 14:30:00,23.25,23.27,23.22,23.24,120338.0,19.1948,19.2113,19.17,19.1865,120338.0
2017-07-13 15:00:00,23.24,23.25,23.17,23.2,216662.0,19.1865,19.1948,19.1287,19.1535,216662.0
2017-07-13 15:30:00,23.2,23.26,23.18,23.22,447804.0,19.1535,19.203,19.137,19.17,447804.0
2017-07-14 09:30:00,23.05,23.16,22.64,22.93,347034.0,19.0297,19.1205,18.6912,18.9306,347034.0
2017-07-14 10:00:00,22.93,22.93,22.67,22.75,258798.0,18.9306,18.9306,18.7159,18.782,258798.0
2017-07-14 10:30:00,22.74,22.79,22.68,22.74,107914.0,18.7737,18.815,18.7242,18.7737,107914.0
2017-07-14 11:00:00,22.75,22.78,22.68,22.69,86206.0,18.782,18.8068,18.7242,18.7325,86206.0
2017-07-14 11:30:00,22.71,22.83,22.68,22.8,122846.0,18.749,18.848,18.7242,18.8233,122846.0
2017-07-14 12:00:00,22.8,22.8,22.68,22.71,118440.0,18.8233,18.8233,18.7242,18.749,118440.0
2017-07-14 12:30:00,22.71,22.74,22.67,22.68,210204.0,18.749,18.7737,18.7159,18.7242,210204.0
2017-07-14 13:00:00,22.67,22.68,22.61,22.63,123680.0,18.7159,18.7242,18.6664,18.6829,123680.0
2017-07-14 13:30:00,22.62,22.63,22.54,22.56,177686.0,18.6747,18.6829,18.6086,18.6251,177686.0
2017-07-14 14:00:00,22.56,22.61,22.55,22.6,124684.0,18.6251,18.6664,18.6169,18.6582,124684.0
2017-07-14 14:30:00,22.6,22.64,22.54,22.63,139950.0,18.6582,18.6912,18.6086,18.6829,139950.0
2017-07-14 15:00:00,22.63,22.71,22.63,22.7,229032.0,18.6829,18.749,18.6829,18.7407,229032.0
2017-07-14 15:30:00,22.7,22.73,22.64,22.66,470036.0,18.7407,18.7655,18.6912,18.7077,470036.0
2017-07-17 09:30:00,22.67,22.93,22.6,22.83,155244.0,18.7159,18.9306,18.6582,18.848,155244.0
2017-07-17 10:00:00,22.82,22.82,22.69,22.78,145032.0,18.8398,18.8398,18.7325,18.8068,145032.0
2017-07-17 10:30:00,22.78,22.82,22.73,22.74,153708.0,18.8068,18.8398,18.7655,18.7737,153708.0
2017-07-17 11:00:00,22.74,22.74,22.64,22.68,121526.0,18.7737,18.7737,18.6912,18.7242,121526.0
2017-07-17 11:30:00,22.68,22.71,22.59,22.59,156646.0,18.7242,18.749,18.6499,18.6499,156646.0
2017-07-17 12:00:00,22.59,22.6,22.55,22.58,141642.0,18.6499,18.6582,18.6169,18.6416,141642.0
2017-07-17 12:30:00,22.58,22.61,22.56,22.61,62940.0,18.6416,18.6664,18.6251,18.6664,62940.0
2017-07-17 13:00:00,22.61,22.63,22.59,22.59,74956.0,18.6664,18.6829,18.6499,18.6499,74956.0
2017-07-17 13:30:00,22.59,22.59,22.54,22.55,121286.0,18.6499,18.6499,18.6086,18.6169,121286.0
2017-07-17 14:00:00,22.55,22.55,22.48,22.49,156700.0,18.6169,18.6169,18.5591,18.5673,156700.0
2017-07-17 14:30:00,22.5,22.56,22.48,22.55,137976.0,18.5756,18.6251,18.5591,18.6169,137976.0
2017-07-17 15:00:00,22.55,22.55,22.47,22.49,147416.0,18.6169,18.6169,18.5508,18.5673,147416.0
2017-07-17 15:30:00,22.48,22.52,22.48,22.49,823988.0,18.5591,18.5921,18.5591,18.5673,823988.0
2017-07-18 09:30:00,22.5,22.55,22.08,22.26,499604.0,18.5756,18.6169,18.2288,18.3775,499604.0
2017-07-18 10:00:00,22.25,22.43,22.24,22.38,458526.0,18.3692,18.5178,18.3609,18.4765,458526.0
2017-07-18 10:30:00,22.36,22.44,22.3,22.4,191398.0,18.46,18.5261,18.4105,18.493,191398.0
2017-07-18 11:00:00,22.41,22.41,22.18,22.22,231784.0,18.5013,18.5013,18.3114,18.3444,231784.0
2017-07-18 11:30:00,22.21,22.22,21.98,22.04,362044.0,18.3362,18.3444,18.1463,18.1958,362044.0
2017-07-18 12:00:00,22.04,22.16,22.03,22.13,208718.0,18.1958,18.2949,18.1876,18.2701,208718.0
2017-07-18 12:30:00,22.13,22.16,22.06,22.08,130550.0,18.2701,18.2949,18.2123,18.2288,130550.0
2017-07-18 13:00:00,22.09,22.11,22.05,22.07,115458.0,18.2371,18.2536,18.2041,18.2206,115458.0
2017-07-18 13:30:00,22.08,22.09,22.0,22.08,97662.0,18.2288,18.2371,18.1628,18.2288,97662.0
2017-07-18 14:00:00,22.08,22.11,22.05,22.09,291188.0,18.2288,18.2536,18.2041,18.2371,291188.0
2017-07-18 14:30:00,22.1,22.15,22.09,22.13,142918.0,18.2454,18.2866,18.2371,18.2701,142918.0
2017-07-18 15:00:00,22.13,22.19,22.13,22.16,303716.0,18.2701,18.3197,18.2701,18.2949,303716.0
2017-07-18 15:30:00,22.15,22.25,22.15,22.25,649026.0,18.2866,18.3692,18.2866,18.3692,649026.0
2017-07-19 09:30:00,22.16,22.25,21.99,22.04,182474.0,18.4542,18.5292,18.3127,18.3543,182474.0
2017-07-19 10:00:00,22.03,22.2,22.03,22.07,137494.0,18.346,18.4875,18.346,18.3793,137494.0
2017-07-19 10:30:00,22.07,22.15,22.05,22.14,110992.0,18.3793,18.4459,18.3626,18.4376,110992.0
2017-07-19 11:00:00,22.13,22.17,22.04,22.05,135180.0,18.4292,18.4626,18.3543,18.3626,135180.0
2017-07-19 11:30:00,22.03,22.1,22.01,22.08,171380.0,18.346,18.4043,18.3293,18.3876,171380.0
2017-07-19 12:00:00,22.08,22.11,22.04,22.06,128100.0,18.3876,18.4126,18.3543,18.371,128100.0
2017-07-19 12:30:00,22.05,22.18,22.04,22.17,149312.0,18.3626,18.4709,18.3543,18.4626,149312.0
2017-07-19 13:00:00,22.17,22.21,22.13,22.16,91628.0,18.4626,18.4959,18.4292,18.4542,91628.0
2017-07-19 13:30:00,22.17,22.29,22.16,22.25,182590.0,18.4626,18.5625,18.4542,18.5292,182590.0
2017-07-19 14:00:00,22.24,22.33,22.23,22.28,151116.0,18.5209,18.5958,18.5125,18.5542,151116.0
2017-07-19 14:30:00,22.28,22.33,22.27,22.29,151960.0,18.5542,18.5958,18.5458,18.5625,151960.0
2017-07-19 15:00:00,22.29,22.4,22.29,22.39,174836.0,18.5625,18.6541,18.5625,18.6458,174836.0
2017-07-19 15:30:00,22.39,22.4,22.33,22.39,475128.0,18.6458,18.6541,18.5958,18.6458,475128.0
2017-07-20 09:30:00,22.45,22.64,22.34,22.56,128484.0,18.6957,18.854,18.6041,18.7873,128484.0
2017-07-20 10:00:00,22.57,22.61,22.47,22.51,177110.0,18.7957,18.829,18.7124,18.7457,177110.0
2017-07-20 10:30:00,22.52,22.61,22.48,22.59,266094.0,18.754,18.829,18.7207,18.8123,266094.0
2017-07-20 11:00:00,22.59,22.6,22.5,22.54,229830.0,18.8123,18.8207,18.7374,18.7707,229830.0
2017-07-20 11:30:00,22.55,22.61,22.51,22.58,114250.0,18.779,18.829,18.7457,18.804,114250.0
2017-07-20 12:00:00,22.58,22.66,22.52,22.66,294322.0,18.804,18.8706,18.754,18.8706,294322.0
2017-07-20 12:30:00,22.66,22.73,22.59,22.72,167904.0,18.8706,18.9289,18.8123,18.9206,167904.0
2017-07-20 13:00:00,22.72,22.73,22.63,22.63,96712.0,18.9206,18.9289,18.8456,18.8456,96712.0
2017-07-20 13:30:00,22.64,22.65,22.6,22.6,116652.0,18.854,18.8623,18.8207,18.8207,116652.0
2017-07-20 14:00:00,22.6,22.64,22.59,22.64,108294.0,18.8207,18.854,18.8123,18.854,108294.0
2017-07-20 14:30:00,22.64,22.68,22.61,22.67,140468.0,18.854,18.8873,18.829,18.8789,140468.0
2017-07-20 15:00:00,22.67,22.69,22.63,22.69,238354.0,18.8789,18.8956,18.8456,18.8956,238354.0
2017-07-20 15:30:00,22.68,22.69,22.57,22.59,436710.0,18.8873,18.8956,18.7957,18.8123,436710.0
2017-07-21 09:30:00,22.64,22.65,22.43,22.57,145218.0,18.854,18.8623,18.6791,18.7957,145218.0
2017-07-21 10:00:00,22.58,22.63,22.55,22.57,103548.0,18.804,18.8456,18.779,18.7957,103548.0
2017-07-21 10:30:00,22.58,22.65,22.56,22.65,115262.0,18.804,18.8623,18.7873,18.8623,115262.0
2017-07-21 11:00:00,22.65,22.76,22.65,22.75,115262.0,18.8623,18.9539,18.8623,18.9456,115262.0
2017-07-21 11:30:00,22.74,22.75,22.57,22.58,72326.0,18.9372,18.9456,18.7957,18.804,72326.0
2017-07-21 12:00:00,22.58,22.63,22.55,22.56,57870.0,18.804,18.8456,18.779,18.7873,57870.0
2017-07-21 12:30:00,22.56,22.61,22.53,22.56,144696.0,18.7873,18.829,18.7624,18.7873,144696.0
2017-07-21 13:00:00,22.55,22.6,22.53,22.59,67906.0,18.779,18.8207,18.7624,18.8123,67906.0
2017-07-21 13:30:00,22.58,22.6,22.51,22.52,67484.0,18.804,18.8207,18.7457,18.754,67484.0
2017-07-21 14:00:00,22.52,22.53,22.5,22.5,76510.0,18.754,18.7624,18.7374,18.7374,76510.0
2017-07-21 14:30:00,22.5,22.53,22.5,22.53,82928.0,18.7374,18.7624,18.7374,18.7624,82928.0
2017-07-21 15:00:00,22.53,22.56,22.52,22.53,156078.0,18.7624,18.7873,18.754,18.7624,156078.0
2017-07-21 15:30:00,22.54,22.6,22.54,22.59,212056.0,18.7707,18.8207,18.7707,18.8123,212056.0
2017-07-24 09:30:00,22.52,22.63,22.47,22.58,112224.0,18.754,18.8456,18.7124,18.804,112224.0
2017-07-24 10:00:00,22.58,22.62,22.46,22.52,166514.0,18.804,18.8373,18.7041,18.754,166514.0
2017-07-24 10:30:00,22.5,22.61,22.5,22.52,117778.0,18.7374,18.829,18.7374,18.754,117778.0
2017-07-24 11:00:00,22.52,22.6,22.49,22.54,121918.0,18.754,18.8207,18.729,18.7707,121918.0
2017-07-24 11:30:00,22.54,22.55,22.5,22.54,53188.0,18.7707,18.779,18.7374,18.7707,53188.0
2017-07-24 12:00:00,22.53,22.54,22.45,22.45,61650.0,18.7624,18.7707,18.6957,18.6957,61650.0
2017-07-24 12:30:00,22.45,22.49,22.29,22.33,132640.0,18.6957,18.729,18.5625,18.5958,132640.0
2017-07-24 13:00:00,22.31,22.41,22.29,22.34,107430.0,18.5791,18.6624,18.5625,18.6041,107430.0
2017-07-24 13:30:00,22.34,22.39,22.33,22.37,74022.0,18.6041,18.6458,18.5958,18.6291,74022.0
2017-07-24 14:00:00,22.36,22.38,22.29,22.33,59150.0,18.6208,18.6374,18.5625,18.5958,59150.0
2017-07-24 14:30:00,22.33,22.33,22.26,22.32,219992.0,18.5958,18.5958,18.5375,18.5875,219992.0
2017-07-24 15:00:00,22.32,22.33,22.28,22.29,106330.0,18.5875,18.5958,18.5542,18.5625,106330.0
2017-07-24 15:30:00,22.29,22.29,22.11,22.14,486688.0,18.5625,18.5625,18.4126,18.4376,486688.0
2017-07-25 09:30:00,22.21,22.52,22.21,22.4,291072.0,18.4959,18.754,18.4959,18.6541,291072.0
2017-07-25 10:00:00,22.39,22.42,22.32,22.4,186314.0,18.6458,18.6708,18.5875,18.6541,186314.0
2017-07-25 10:30:00,22.4,22.6,22.37,22.5,228942.0,18.6541,18.8207,18.6291,18.7374,228942.0
2017-07-25 11:00:00,22.51,22.58,22.46,22.58,147946.0,18.7457,18.804,18.7041,18.804,147946.0
2017-07-25 11:30:00,22.59,22.65,22.53,22.53,106602.0,18.8123,18.8623,18.7624,18.7624,106602.0
2017-07-25 12:00:00,22.54,22.65,22.54,22.56,100678.0,18.7707,18.8623,18.7707,18.7873,100678.0
2017-07-25 12:30:00,22.56,22.57,22.48,22.5,124236.0,18.7873,18.7957,18.7207,18.7374,124236.0
2017-07-25 13:00:00,22.5,22.52,22.47,22.5,56180.0,18.7374,18.754,18.7124,18.7374,56180.0
2017-07-25 13:30:00,22.5,22.55,22.49,22.55,72968.0,18.7374,18.779,18.729,18.779,72968.0
2017-07-25 14:00:00,22.55,22.58,22.53,22.57,144482.0,18.779,18.804,18.7624,18.7957,144482.0
2017-07-25 14:30:00,22.58,22.61,22.53,22.59,125914.0,18.804,18.829,18.7624,18.8123,125914.0
2017-07-25 15:00:00,22.6,22.61,22.5,22.52,109878.0,18.8207,18.829,18.7374,18.754,109878.0
2017-07-25 15:30:00,22.51,22.57,22.5,22.55,378500.0,18.7457,18.7957,18.7374,18.779,378500.0
2017-07-26 09:30:00,22.55,22.6,22.4,22.44,103366.0,18.779,18.8207,18.6541,18.6874,103366.0
2017-07-26 10:00:00,22.46,22.54,22.39,22.45,64362.0,18.7041,18.7707,18.6458,18.6957,64362.0
2017-07-26 10:30:00,22.44,22.45,22.39,22.42,166154.0,18.6874,18.6957,18.6458,18.6708,166154.0
2017-07-26 11:00:00,22.42,22.55,22.36,22.55,202454.0,18.6708,18.779,18.6208,18.779,202454.0
2017-07-26 11:30:00,22.55,22.55,22.48,22.5,52526.0,18.779,18.779,18.7207,18.7374,52526.0
2017-07-26 12:00:00,22.5,22.58,22.49,22.53,89028.0,18.7374,18.804,18.729,18.7624,89028.0
2017-07-26 12:30:00,22.54,22.62,22.53,22.56,57496.0,18.7707,18.8373,18.7624,18.7873,57496.0
2017-07-26 13:00:00,22.56,22.6,22.54,22.59,33204.0,18.7873,18.8207,18.7707,18.8123,33204.0
2017-07-26 13:30:00,22.59,22.63,22.55,22.6,68880.0,18.8123,18.8456,18.779,18.8207,68880.0
2017-07-26 14:00:00,22.61,22.62,22.55,22.58,102464.0,18.829,18.8373,18.779,18.804,102464.0
2017-07-26 14:30:00,22.59,22.61,22.53,22.57,132310.0,18.8123,18.829,18.7624,18.7957,132310.0
2017-07-26 15:00:00,22.57,22.6,22.49,22.52,141490.0,18.7957,18.8207,18.729,18.754,141490.0
2017-07-26 15:30:00,22.54,22.57,22.52,22.55,326914.0,18.7707,18.7957,18.754,18.779,326914.0
2017-07-27 09:30:00,22.59,22.8,22.35,22.75,157946.0,18.8123,18.9872,18.6125,18.9456,157946.0
2017-07-27 10:00:00,22.75,22.75,22.65,22.74,163026.0,18.9456,18.9456,18.8623,18.9372,163026.0
2017-07-27 10:30:00,22.74,22.85,22.69,22.82,126464.0,18.9372,19.0288,18.8956,19.0039,126464.0
2017-07-27 11:00:00,22.83,22.88,22.78,22.79,132812.0,19.0122,19.0538,18.9705,18.9789,132812.0
2017-07-27 11:30:00,22.78,22.91,22.78,22.89,78140.0,18.9705,19.0788,18.9705,19.0622,78140.0
2017-07-27 12:00:00,22.89,22.92,22.88,22.88,88796.0,19.0622,19.0871,19.0538,19.0538,88796.0
2017-07-27 12:30:00,22.88,22.89,22.78,22.84,123146.0,19.0538,19.0622,18.9705,19.0205,123146.0
2017-07-27 13:00:00,22.83,22.88,22.81,22.83,81772.0,19.0122,19.0538,18.9955,19.0122,81772.0
2017-07-27 13:30:00,22.81,22.9,22.73,22.9,83554.0,18.9955,19.0705,18.9289,19.0705,83554.0
2017-07-27 14:00:00,22.9,23.06,22.88,23.0,307552.0,19.0705,19.2037,19.0538,19.1538,307552.0
2017-07-27 14:30:00,23.0,23.21,22.97,23.21,306184.0,19.1538,19.3286,19.1288,19.3286,306184.0
2017-07-27 15:00:00,23.2,23.33,23.2,23.33,462910.0,19.3203,19.4286,19.3203,19.4286,462910.0
2017-07-27 15:30:00,23.33,23.35,23.29,23.3,545314.0,19.4286,19.4452,19.3953,19.4036,545314.0
2017-07-28 09:30:00,23.39,23.53,23.22,23.4,562928.0,19.4785,19.5951,19.337,19.4869,562928.0
2017-07-28 10:00:00,23.44,23.57,23.31,23.53,231458.0,19.5202,19.6284,19.4119,19.5951,231458.0
2017-07-28 10:30:00,23.53,23.56,23.49,23.53,175836.0,19.5951,19.6201,19.5618,19.5951,175836.0
2017-07-28 11:00:00,23.53,23.53,23.4,23.48,227240.0,19.5951,19.5951,19.4869,19.5535,227240.0
2017-07-28 11:30:00,23.46,23.49,23.24,23.28,218854.0,19.5368,19.5618,19.3536,19.3869,218854.0
2017-07-28 12:00:00,23.31,23.38,23.25,23.25,181438.0,19.4119,19.4702,19.362,19.362,181438.0
2017-07-28 12:30:00,23.25,23.26,23.08,23.11,79702.0,19.362,19.3703,19.2204,19.2454,79702.0
2017-07-28 13:00:00,23.13,23.17,23.03,23.16,68034.0,19.262,19.2953,19.1787,19.287,68034.0
2017-07-28 13:30:00,23.16,23.2,23.1,23.11,61548.0,19.287,19.3203,19.237,19.2454,61548.0
2017-07-28 14:00:00,23.13,23.18,23.07,23.18,81924.0,19.262,19.3037,19.2121,19.3037,81924.0
2017-07-28 14:30:00,23.18,23.2,23.15,23.2,68860.0,19.3037,19.3203,19.2787,19.3203,68860.0
2017-07-28 15:00:00,23.2,23.27,23.18,23.23,130328.0,19.3203,19.3786,19.3037,19.3453,130328.0
2017-07-28 15:30:00,23.23,23.23,23.15,23.16,425506.0,19.3453,19.3453,19.2787,19.287,425506.0
2017-07-31 09:30:00,23.2,23.33,23.1,23.19,212854.0,19.3203,19.4286,19.237,19.312,212854.0
2017-07-31 10:00:00,23.2,23.21,23.07,23.16,170938.0,19.3203,19.3286,19.2121,19.287,170938.0
2017-07-31 10:30:00,23.16,23.22,23.12,23.22,89598.0,19.287,19.337,19.2537,19.337,89598.0
2017-07-31 11:00:00,23.21,23.21,23.15,23.16,86190.0,19.3286,19.3286,19.2787,19.287,86190.0
2017-07-31 11:30:00,23.17,23.23,23.15,23.2,105466.0,19.2953,19.3453,19.2787,19.3203,105466.0
2017-07-31 12:00:00,23.2,23.22,23.15,23.21,104522.0,19.3203,19.337,19.2787,19.3286,104522.0
2017-07-31 12:30:00,23.22,23.25,23.18,23.22,56080.0,19.337,19.362,19.3037,19.337,56080.0
2017-07-31 13:00:00,23.22,23.25,23.18,23.2,56766.0,19.337,19.362,19.3037,19.3203,56766.0
2017-07-31 13:30:00,23.2,23.22,23.18,23.21,55084.0,19.3203,19.337,19.3037,19.3286,55084.0
2017-07-31 14:00:00,23.21,23.38,23.21,23.38,79344.0,19.3286,19.4702,19.3286,19.4702,79344.0
2017-07-31 14:30:00,23.38,23.41,23.32,23.32,106868.0,19.4702,19.4952,19.4202,19.4202,106868.0
2017-07-31 15:00:00,23.33,23.34,23.27,23.31,162140.0,19.4286,19.4369,19.3786,19.4119,162140.0
2017-07-31 15:30:00,23.31,23.31,23.22,23.22,505076.0,19.4119,19.4119,19.337,19.337,505076.0
2017-08-01 09:30:00,23.26,23.32,22.83,22.83,373240.0,19.3703,19.4202,19.0122,19.0122,373240.0
2017-08-01 10:00:00,22.83,22.88,22.77,22.81,126632.0,19.0122,19.0538,18.9622,18.9955,126632.0
2017-08-01 10:30:00,22.81,22.91,22.81,22.86,79120.0,18.9955,19.0788,18.9955,19.0372,79120.0
2017-08-01 11:00:00,22.86,22.89,22.79,22.87,136700.0,19.0372,19.0622,18.9789,19.0455,136700.0
2017-08-01 11:30:00,22.88,22.93,22.79,22.79,91384.0,19.0538,19.0955,18.9789,18.9789,91384.0
2017-08-01 12:00:00,22.8,22.9,22.78,22.85,92368.0,18.9872,19.0705,18.9705,19.0288,92368.0
2017-08-01 12:30:00,22.85,22.89,22.81,22.83,79570.0,19.0288,19.0622,18.9955,19.0122,79570.0
2017-08-01 13:00:00,22.83,22.91,22.83,22.9,60524.0,19.0122,19.0788,19.0122,19.0705,60524.0
2017-08-01 13:30:00,22.91,22.97,22.91,22.97,67770.0,19.0788,19.1288,19.0788,19.1288,67770.0
2017-08-01 14:00:00,22.98,22.99,22.88,22.89,119706.0,19.1371,19.1454,19.0538,19.0622,119706.0
2017-08-01 14:30:00,22.89,22.98,22.88,22.96,119674.0,19.0622,19.1371,19.0538,19.1204,119674.0
2017-08-01 15:00:00,22.96,23.01,22.93,23.0,299712.0,19.1204,19.1621,19.0955,19.1538,299712.0
2017-08-01 15:30:00,23.0,23.12,22.99,23.11,388112.0,19.1538,19.2537,19.1454,19.2454,388112.0
2017-08-02 09:30:00,22.94,23.25,22.84,23.25,112904.0,19.1038,19.362,19.0205,19.362,112904.0
2017-08-02 10:00:00,23.25,23.28,23.15,23.24,91660.0,19.362,19.3869,19.2787,19.3536,91660.0
2017-08-02 10:30:00,23.25,23.25,23.18,23.2,103046.0,19.362,19.362,19.3037,19.3203,103046.0
2017-08-02 11:00:00,23.2,23.27,23.11,23.22,146218.0,19.3203,19.3786,19.2454,19.337,146218.0
2017-08-02 11:30:00,23.22,23.26,23.18,23.2,83644.0,19.337,19.3703,19.3037,19.3203,83644.0
2017-08-02 12:00:00,23.2,23.21,23.06,23.13,108038.0,19.3203,19.3286,19.2037,19.262,108038.0
2017-08-02 12:30:00,23.13,23.16,23.06,23.08,251804.0,19.262,19.287,19.2037,19.2204,251804.0
2017-08-02 13:00:00,23.08,23.14,23.06,23.07,106136.0,19.2204,19.2703,19.2037,19.2121,106136.0
2017-08-02 13:30:00,23.07,23.18,23.04,23.17,170496.0,19.2121,19.3037,19.1871,19.2953,170496.0
2017-08-02 14:00:00,23.17,23.2,23.13,23.18,183872.0,19.2953,19.3203,19.262,19.3037,183872.0
2017-08-02 14:30:00,23.18,23.18,23.14,23.17,112986.0,19.3037,19.3037,19.2703,19.2953,112986.0
2017-08-02 15:00:00,23.17,23.18,23.15,23.15,112964.0,19.2953,19.3037,19.2787,19.2787,112964.0
2017-08-02 15:30:00,23.15,23.16,23.0,23.03,350124.0,19.2787,19.287,19.1538,19.1787,350124.0
2017-08-03 09:30:00,22.89,22.99,22.75,22.77,154178.0,19.0622,19.1454,18.9456,18.9622,154178.0
2017-08-03 10:00:00,22.77,22.77,22.55,22.59,205982.0,18.9622,18.9622,18.779,18.8123,205982.0
2017-08-03 10:30:00,22.61,22.82,22.61,22.79,84802.0,18.829,19.0039,18.829,18.9789,84802.0
2017-08-03 11:00:00,22.81,22.86,22.73,22.82,50320.0,18.9955,19.0372,18.9289,19.0039,50320.0
2017-08-03 11:30:00,22.81,22.83,22.75,22.77,47968.0,18.9955,19.0122,18.9456,18.9622,47968.0
2017-08-03 12:00:00,22.76,22.77,22.68,22.68,42604.0,18.9539,18.9622,18.8873,18.8873,42604.0
2017-08-03 12:30:00,22.69,22.72,22.65,22.68,31678.0,18.8956,18.9206,18.8623,18.8873,31678.0
2017-08-03 13:00:00,22.68,22.68,22.6,22.6,38940.0,18.8873,18.8873,18.8207,18.8207,38940.0
2017-08-03 13:30:00,22.6,22.61,22.55,22.57,58348.0,18.8207,18.829,18.779,18.7957,58348.0
2017-08-03 14:00:00,22.57,22.66,22.56,22.66,41598.0,18.7957,18.8706,18.7873,18.8706,41598.0
2017-08-03 14:30:00,22.66,22.66,22.46,22.5,168242.0,18.8706,18.8706,18.7041,18.7374,168242.0
2017-08-03 15:00:00,22.5,22.5,22.43,22.43,191012.0,18.7374,18.7374,18.6791,18.6791,191012.0
2017-08-03 15:30:00,22.44,22.44,22.32,22.37,533008.0,18.6874,18.6874,18.5875,18.6291,533008.0
2017-08-04 09:30:00,22.45,22.7,22.4,22.68,208074.0,18.6957,18.9039,18.6541,18.8873,208074.0
2017-08-04 10:00:00,22.68,22.75,22.59,22.75,150306.0,18.8873,18.9456,18.8123,18.9456,150306.0
2017-08-04 10:30:00,22.75,22.84,22.74,22.81,173852.0,18.9456,19.0205,18.9372,18.9955,173852.0
2017-08-04 11:00:00,22.81,22.82,22.61,22.7,180966.0,18.9955,19.0039,18.829,18.9039,180966.0
2017-08-04 11:30:00,22.69,22.81,22.61,22.71,232352.0,18.8956,18.9955,18.829,18.9123,232352.0
2017-08-04 12:00:00,22.72,22.77,22.68,22.71,165700.0,18.9206,18.9622,18.8873,18.9123,165700.0
2017-08-04 12:30:00,22.71,22.75,22.65,22.67,156398.0,18.9123,18.9456,18.8623,18.8789,156398.0
2017-08-04 13:00:00,22.68,22.81,22.67,22.79,69872.0,18.8873,18.9955,18.8789,18.9789,69872.0
2017-08-04 13:30:00,22.8,22.86,22.78,22.79,84814.0,18.9872,19.0372,18.9705,18.9789,84814.0
2017-08-04 14:00:00,22.79,22.86,22.75,22.86,110866.0,18.9789,19.0372,18.9456,19.0372,110866.0
2017-08-04 14:30:00,22.85,22.96,22.85,22.95,147038.0,19.0288,19.1204,19.0288,19.1121,147038.0
2017-08-04 15:00:00,22.95,22.98,22.9,22.98,146864.0,19.1121,19.1371,19.0705,19.1371,146864.0
2017-08-04 15:30:00,22.98,22.98,22.88,22.89,364394.0,19.1371,19.1371,19.0538,19.0622,364394.0
2017-08-07 09:30:00,22.88,23.3,22.88,23.28,135562.0,19.0538,19.4036,19.0538,19.3869,135562.0
2017-08-07 10:00:00,23.27,23.49,23.25,23.34,274556.0,19.3786,19.5618,19.362,19.4369,274556.0
2017-08-07 10:30:00,23.34,23.39,23.25,23.36,240744.0,19.4369,19.4785,19.362,19.4536,240744.0
2017-08-07 11:00:00,23.36,23.43,23.31,23.36,219824.0,19.4536,19.5119,19.4119,19.4536,219824.0
2017-08-07 11:30:00,23.35,23.5,23.35,23.48,116112.0,19.4452,19.5701,19.4452,19.5535,116112.0
2017-08-07 12:00:00,23.48,23.53,23.46,23.52,157122.0,19.5535,19.5951,19.5368,19.5868,157122.0
2017-08-07 12:30:00,23.52,23.56,23.49,23.54,101994.0,19.5868,19.6201,19.5618,19.6035,101994.0
2017-08-07 13:00:00,23.54,23.58,23.51,23.55,94548.0,19.6035,19.6368,19.5785,19.6118,94548.0
2017-08-07 13:30:00,23.55,23.58,23.5,23.5,99996.0,19.6118,19.6368,19.5701,19.5701,99996.0
2017-08-07 14:00:00,23.5,23.58,23.49,23.57,210394.0,19.5701,19.6368,19.5618,19.6284,210394.0
2017-08-07 14:30:00,23.57,23.58,23.5,23.58,143038.0,19.6284,19.6368,19.5701,19.6368,143038.0
2017-08-07 15:00:00,23.58,23.68,23.56,23.67,451718.0,19.6368,19.72,19.6201,19.7117,451718.0
2017-08-07 15:30:00,23.67,23.75,23.57,23.6,1007372.0,19.7117,19.7783,19.6284,19.6534,1007372.0
2017-08-08 09:30:00,23.65,23.94,23.65,23.91,234560.0,19.6951,19.9366,19.6951,19.9116,234560.0
2017-08-08 10:00:00,23.91,23.99,23.76,23.88,184046.0,19.9116,19.9782,19.7867,19.8866,184046.0
2017-08-08 10:30:00,23.87,23.9,23.63,23.64,112270.0,19.8783,19.9033,19.6784,19.6867,112270.0
2017-08-08 11:00:00,23.64,23.67,23.53,23.61,173118.0,19.6867,19.7117,19.5951,19.6618,173118.0
2017-08-08 11:30:00,23.61,23.65,23.55,23.64,121120.0,19.6618,19.6951,19.6118,19.6867,121120.0
2017-08-08 12:00:00,23.65,23.72,23.58,23.63,222470.0,19.6951,19.7534,19.6368,19.6784,222470.0
2017-08-08 12:30:00,23.64,23.64,23.57,23.63,133808.0,19.6867,19.6867,19.6284,19.6784,133808.0
2017-08-08 13:00:00,23.63,23.65,23.57,23.6,103634.0,19.6784,19.6951,19.6284,19.6534,103634.0
2017-08-08 13:30:00,23.59,23.64,23.58,23.59,124348.0,19.6451,19.6867,19.6368,19.6451,124348.0
2017-08-08 14:00:00,23.59,23.65,23.57,23.58,170726.0,19.6451,19.6951,19.6284,19.6368,170726.0
2017-08-08 14:30:00,23.58,23.64,23.58,23.61,120226.0,19.6368,19.6867,19.6368,19.6618,120226.0
2017-08-08 15:00:00,23.61,23.62,23.58,23.59,186400.0,19.6618,19.6701,19.6368,19.6451,186400.0
2017-08-08 15:30:00,23.58,23.58,23.42,23.49,377592.0,19.6368,19.6368,19.5035,19.5618,377592.0
2017-08-09 09:30:00,23.3,23.36,23.11,23.35,129390.0,19.4036,19.4536,19.2454,19.4452,129390.0
2017-08-09 10:00:00,23.35,23.35,23.23,23.3,120984.0,19.4452,19.4452,19.3453,19.4036,120984.0
2017-08-09 10:30:00,23.3,23.33,23.21,23.29,80056.0,19.4036,19.4286,19.3286,19.3953,80056.0
2017-08-09 11:00:00,23.28,23.29,23.16,23.16,80342.0,19.3869,19.3953,19.287,19.287,80342.0
2017-08-09 11:30:00,23.17,23.36,23.17,23.33,71020.0,19.2953,19.4536,19.2953,19.4286,71020.0
2017-08-09 12:00:00,23.31,23.34,23.28,23.28,55478.0,19.4119,19.4369,19.3869,19.3869,55478.0
2017-08-09 12:30:00,23.28,23.28,23.21,23.23,39086.0,19.3869,19.3869,19.3286,19.3453,39086.0
2017-08-09 13:00:00,23.22,23.29,23.22,23.29,46468.0,19.337,19.3953,19.337,19.3953,46468.0
2017-08-09 13:30:00,23.29,23.33,23.25,23.25,47478.0,19.3953,19.4286,19.362,19.362,47478.0
2017-08-09 14:00:00,23.25,23.27,23.2,23.2,97198.0,19.362,19.3786,19.3203,19.3203,97198.0
2017-08-09 14:30:00,23.2,23.2,23.09,23.14,92016.0,19.3203,19.3203,19.2287,19.2703,92016.0
2017-08-09 15:00:00,23.13,23.23,23.13,23.23,106532.0,19.262,19.3453,19.262,19.3453,106532.0
2017-08-09 15:30:00,23.23,23.32,23.22,23.3,274936.0,19.3453,19.4202,19.337,19.4036,274936.0
2017-08-10 09:30:00,23.1,23.13,22.78,22.96,133424.0,19.237,19.262,18.9705,19.1204,133424.0
2017-08-10 10:00:00,22.95,22.96,22.74,22.81,94962.0,19.1121,19.1204,18.9372,18.9955,94962.0
2017-08-10 10:30:00,22.81,22.92,22.77,22.89,111922.0,18.9955,19.0871,18.9622,19.0622,111922.0
2017-08-10 11:00:00,22.87,22.88,22.71,22.79,81356.0,19.0455,19.0538,18.9123,18.9789,81356.0
2017-08-10 11:30:00,22.8,22.9,22.77,22.9,69782.0,18.9872,19.0705,18.9622,19.0705,69782.0
2017-08-10 12:00:00,22.9,22.9,22.84,22.88,60926.0,19.0705,19.0705,19.0205,19.0538,60926.0
2017-08-10 12:30:00,22.88,22.88,22.73,22.77,54004.0,19.0538,19.0538,18.9289,18.9622,54004.0
2017-08-10 13:00:00,22.77,22.81,22.74,22.75,69488.0,18.9622,18.9955,18.9372,18.9456,69488.0
2017-08-10 13:30:00,22.75,22.77,22.62,22.66,177454.0,18.9456,18.9622,18.8373,18.8706,177454.0
2017-08-10 14:00:00,22.66,22.78,22.6,22.74,291876.0,18.8706,18.9705,18.8207,18.9372,291876.0
2017-08-10 14:30:00,22.74,22.8,22.68,22.71,251518.0,18.9372,18.9872,18.8873,18.9123,251518.0
2017-08-10 15:00:00,22.7,22.73,22.61,22.63,219816.0,18.9039,18.9289,18.829,18.8456,219816.0
2017-08-10 15:30:00,22.63,22.71,22.63,22.68,520520.0,18.8456,18.9123,18.8456,18.8873,520520.0
2017-08-11 09:30:00,22.6,22.93,22.41,22.84,190832.0,18.8207,19.0955,18.6624,19.0205,190832.0
2017-08-11 10:00:00,22.83,22.9,22.78,22.82,97614.0,19.0122,19.0705,18.9705,19.0039,97614.0
2017-08-11 10:30:00,22.83,23.03,22.76,23.0,152582.0,19.0122,19.1787,18.9539,19.1538,152582.0
2017-08-11 11:00:00,23.0,23.01,22.81,22.81,84126.0,19.1538,19.1621,18.9955,18.9955,84126.0
2017-08-11 11:30:00,22.83,22.92,22.81,22.86,64302.0,19.0122,19.0871,18.9955,19.0372,64302.0
2017-08-11 12:00:00,22.86,22.91,22.83,22.86,53906.0,19.0372,19.0788,19.0122,19.0372,53906.0
2017-08-11 12:30:00,22.86,22.86,22.76,22.76,55294.0,19.0372,19.0372,18.9539,18.9539,55294.0
2017-08-11 13:00:00,22.77,22.8,22.74,22.78,88420.0,18.9622,18.9872,18.9372,18.9705,88420.0
2017-08-11 13:30:00,22.79,22.82,22.75,22.78,112656.0,18.9789,19.0039,18.9456,18.9705,112656.0
2017-08-11 14:00:00,22.79,22.8,22.68,22.74,121834.0,18.9789,18.9872,18.8873,18.9372,121834.0
2017-08-11 14:30:00,22.74,22.8,22.72,22.74,78428.0,18.9372,18.9872,18.9206,18.9372,78428.0
2017-08-11 15:00:00,22.76,22.85,22.74,22.84,113946.0,18.9539,19.0288,18.9372,19.0205,113946.0
2017-08-11 15:30:00,22.84,22.88,22.83,22.87,372596.0,19.0205,19.0538,19.0122,19.0455,372596.0
2017-08-14 09:30:00,23.06,23.14,22.86,23.11,133608.0,19.2037,19.2703,19.0372,19.2454,133608.0
2017-08-14 10:00:00,23.14,23.17,23.09,23.13,59960.0,19.2703,19.2953,19.2287,19.262,59960.0
2017-08-14 10:30:00,23.14,23.35,23.14,23.33,162264.0,19.2703,19.4452,19.2703,19.4286,162264.0
2017-08-14 11:00:00,23.32,23.36,23.11,23.13,252498.0,19.4202,19.4536,19.2454,19.262,252498.0
2017-08-14 11:30:00,23.13,23.18,23.04,23.18,142696.0,19.262,19.3037,19.1871,19.3037,142696.0
2017-08-14 12:00:00,23.18,23.23,23.15,23.18,35116.0,19.3037,19.3453,19.2787,19.3037,35116.0
2017-08-14 12:30:00,23.19,23.25,23.14,23.16,64432.0,19.312,19.362,19.2703,19.287,64432.0
2017-08-14 13:00:00,23.15,23.17,23.06,23.07,31886.0,19.2787,19.2953,19.2037,19.2121,31886.0
2017-08-14 13:30:00,23.06,23.19,23.05,23.17,271358.0,19.2037,19.312,19.1954,19.2953,271358.0
2017-08-14 14:00:00,23.17,23.18,23.11,23.16,97268.0,19.2953,19.3037,19.2454,19.287,97268.0
2017-08-14 14:30:00,23.15,23.17,23.11,23.14,87472.0,19.2787,19.2953,19.2454,19.2703,87472.0
2017-08-14 15:00:00,23.14,23.17,23.11,23.16,78856.0,19.2703,19.2953,19.2454,19.287,78856.0
2017-08-14 15:30:00,23.16,23.21,23.15,23.15,263760.0,19.287,19.3286,19.2787,19.2787,263760.0
2017-08-15 09:30:00,23.06,23.06,21.98,22.0,522306.0,19.2037,19.2037,18.3043,18.321,522306.0
2017-08-15 10:00:00,22.02,22.39,22.02,22.2,406530.0,18.3376,18.6458,18.3376,18.4875,406530.0
2017-08-15 10:30:00,22.2,22.35,22.18,22.32,188376.0,18.4875,18.6125,18.4709,18.5875,188376.0
2017-08-15 11:00:00,22.32,22.38,22.25,22.25,179670.0,18.5875,18.6374,18.5292,18.5292,179670.0
2017-08-15 11:30:00,22.24,22.27,22.15,22.19,284228.0,18.5209,18.5458,18.4459,18.4792,284228.0
2017-08-15 12:00:00,22.2,22.2,22.11,22.15,202912.0,18.4875,18.4875,18.4126,18.4459,202912.0
2017-08-15 12:30:00,22.15,22.17,22.1,22.15,184846.0,18.4459,18.4626,18.4043,18.4459,184846.0
2017-08-15 13:00:00,22.14,22.14,22.0,22.04,300872.0,18.4376,18.4376,18.321,18.3543,300872.0
2017-08-15 13:30:00,22.04,22.15,22.04,22.06,280122.0,18.3543,18.4459,18.3543,18.371,280122.0
2017-08-15 14:00:00,22.07,22.18,22.01,22.18,378506.0,18.3793,18.4709,18.3293,18.4709,378506.0
2017-08-15 14:30:00,22.17,22.18,22.09,22.11,168600.0,18.4626,18.4709,18.3959,18.4126,168600.0
2017-08-15 15:00:00,22.11,22.21,22.08,22.18,400034.0,18.4126,18.4959,18.3876,18.4709,400034.0
2017-08-15 15:30:00,22.18,22.2,22.11,22.11,734752.0,18.4709,18.4875,18.4126,18.4126,734752.0
2017-08-16 09:30:00,22.24,22.7,22.24,22.54,191202.0,18.5209,18.9039,18.5209,18.7707,191202.0
2017-08-16 10:00:00,22.55,22.58,22.45,22.47,109234.0,18.779,18.804,18.6957,18.7124,109234.0
2017-08-16 10:30:00,22.48,22.58,22.45,22.52,109528.0,18.7207,18.804,18.6957,18.754,109528.0
2017-08-16 11:00:00,22.52,22.55,22.43,22.46,192886.0,18.754,18.779,18.6791,18.7041,192886.0
2017-08-16 11:30:00,22.46,22.46,22.36,22.42,84062.0,18.7041,18.7041,18.6208,18.6708,84062.0
2017-08-16 12:00:00,22.41,22.43,22.34,22.42,128750.0,18.6624,18.6791,18.6041,18.6708,128750.0
2017-08-16 12:30:00,22.41,22.42,22.32,22.37,54378.0,18.6624,18.6708,18.5875,18.6291,54378.0
2017-08-16 13:00:00,22.38,22.39,22.31,22.31,83804.0,18.6374,18.6458,18.5791,18.5791,83804.0
2017-08-16 13:30:00,22.32,22.36,22.3,22.31,116034.0,18.5875,18.6208,18.5708,18.5791,116034.0
2017-08-16 14:00:00,22.33,22.34,22.24,22.28,93014.0,18.5958,18.6041,18.5209,18.5542,93014.0
2017-08-16 14:30:00,22.27,22.33,22.25,22.32,91244.0,18.5458,18.5958,18.5292,18.5875,91244.0
2017-08-16 15:00:00,22.33,22.39,22.31,22.39,135812.0,18.5958,18.6458,18.5791,18.6458,135812.0
2017-08-16 15:30:00,22.39,22.39,22.33,22.34,359414.0,18.6458,18.6458,18.5958,18.6041,359414.0
2017-08-17 09:30:00,22.33,22.38,22.05,22.35,114934.0,18.5958,18.6374,18.3626,18.6125,114934.0
2017-08-17 10:00:00,22.35,22.46,22.32,22.43,84208.0,18.6125,18.7041,18.5875,18.6791,84208.0
2017-08-17 10:30:00,22.43,22.61,22.42,22.56,93630.0,18.6791,18.829,18.6708,18.7873,93630.0
2017-08-17 11:00:00,22.56,22.65,22.53,22.61,96896.0,18.7873,18.8623,18.7624,18.829,96896.0
2017-08-17 11:30:00,22.62,22.64,22.43,22.46,91552.0,18.8373,18.854,18.6791,18.7041,91552.0
2017-08-17 12:00:00,22.46,22.51,22.36,22.43,230436.0,18.7041,18.7457,18.6208,18.6791,230436.0
2017-08-17 12:30:00,22.43,22.43,22.35,22.38,77086.0,18.6791,18.6791,18.6125,18.6374,77086.0
2017-08-17 13:00:00,22.38,22.4,22.36,22.39,76794.0,18.6374,18.6541,18.6208,18.6458,76794.0
2017-08-17 13:30:00,22.38,22.43,22.35,22.42,85364.0,18.6374,18.6791,18.6125,18.6708,85364.0
2017-08-17 14:00:00,22.42,22.43,22.38,22.4,74816.0,18.6708,18.6791,18.6374,18.6541,74816.0
2017-08-17 14:30:00,22.4,22.4,22.34,22.35,64694.0,18.6541,18.6541,18.6041,18.6125,64694.0
2017-08-17 15:00:00,22.35,22.35,22.17,22.21,124886.0,18.6125,18.6125,18.4626,18.4959,124886.0
2017-08-17 15:30:00,22.22,22.32,22.21,22.24,424534.0,18.5042,18.5875,18.4959,18.5209,424534.0
2017-08-18 09:30:00,22.22,22.24,22.04,22.07,98276.0,18.5042,18.5209,18.3543,18.3793,98276.0
2017-08-18 10:00:00,22.07,22.1,22.0,22.04,166394.0,18.3793,18.4043,18.321,18.3543,166394.0
2017-08-18 10:30:00,22.04,22.05,21.97,22.02,154962.0,18.3543,18.3626,18.296,18.3376,154962.0
2017-08-18 11:00:00,22.02,22.03,21.93,21.98,169908.0,18.3376,18.346,18.2627,18.3043,169908.0
2017-08-18 11:30:00,21.99,22.05,21.95,22.01,143688.0,18.3127,18.3626,18.2793,18.3293,143688.0
2017-08-18 12:00:00,22.02,22.02,21.91,21.96,117104.0,18.3376,18.3376,18.246,18.2877,117104.0
2017-08-18 12:30:00,21.96,22.02,21.93,21.95,288434.0,18.2877,18.3376,18.2627,18.2793,288434.0
2017-08-18 13:00:00,21.95,21.98,21.86,21.96,334872.0,18.2793,18.3043,18.2044,18.2877,334872.0
2017-08-18 13:30:00,21.96,21.99,21.9,21.9,347380.0,18.2877,18.3127,18.2377,18.2377,347380.0
2017-08-18 14:00:00,21.9,21.91,21.79,21.83,257670.0,18.2377,18.246,18.1461,18.1794,257670.0
2017-08-18 14:30:00,21.83,21.83,21.69,21.72,478238.0,18.1794,18.1794,18.0628,18.0878,478238.0
2017-08-18 15:00:00,21.72,21.8,21.66,21.8,301728.0,18.0878,18.1544,18.0378,18.1544,301728.0
2017-08-18 15:30:00,21.8,21.86,21.75,21.78,1089636.0,18.1544,18.2044,18.1128,18.1378,1089636.0
2017-08-21 09:30:00,21.8,21.91,21.52,21.82,508268.0,18.1544,18.246,17.9213,18.1711,508268.0
2017-08-21 10:00:00,21.82,21.92,21.77,21.86,550564.0,18.1711,18.2544,18.1294,18.2044,550564.0
2017-08-21 10:30:00,21.86,21.99,21.8,21.93,289284.0,18.2044,18.3127,18.1544,18.2627,289284.0
2017-08-21 11:00:00,21.93,22.02,21.9,21.97,175256.0,18.2627,18.3376,18.2377,18.296,175256.0
2017-08-21 11:30:00,21.99,22.07,21.93,22.06,150248.0,18.3127,18.3793,18.2627,18.371,150248.0
2017-08-21 12:00:00,22.05,22.1,21.96,22.07,310144.0,18.3626,18.4043,18.2877,18.3793,310144.0
2017-08-21 12:30:00,22.07,22.11,22.02,22.11,269578.0,18.3793,18.4126,18.3376,18.4126,269578.0
2017-08-21 13:00:00,22.12,22.15,22.09,22.11,107228.0,18.4209,18.4459,18.3959,18.4126,107228.0
2017-08-21 13:30:00,22.11,22.13,22.02,22.02,88534.0,18.4126,18.4292,18.3376,18.3376,88534.0
2017-08-21 14:00:00,22.02,22.05,21.97,21.98,88098.0,18.3376,18.3626,18.296,18.3043,88098.0
2017-08-21 14:30:00,21.99,22.0,21.95,22.0,85490.0,18.3127,18.321,18.2793,18.321,85490.0
2017-08-21 15:00:00,21.99,21.99,21.92,21.96,157144.0,18.3127,18.3127,18.2544,18.2877,157144.0
2017-08-21 15:30:00,21.96,21.98,21.9,21.91,322954.0,18.2877,18.3043,18.2377,18.246,322954.0
2017-08-22 09:30:00,21.88,22.09,21.85,21.93,770696.0,18.2211,18.3959,18.1961,18.2627,770696.0
2017-08-22 10:00:00,21.93,21.93,21.64,21.65,200384.0,18.2627,18.2627,18.0212,18.0295,200384.0
2017-08-22 10:30:00,21.65,21.66,21.5,21.5,505726.0,18.0295,18.0378,17.9046,17.9046,505726.0
2017-08-22 11:00:00,21.5,21.6,21.5,21.58,495718.0,17.9046,17.9879,17.9046,17.9712,495718.0
2017-08-22 11:30:00,21.59,21.62,21.53,21.54,368316.0,17.9796,18.0045,17.9296,17.9379,368316.0
2017-08-22 12:00:00,21.54,21.57,21.53,21.53,312236.0,17.9379,17.9629,17.9296,17.9296,312236.0
2017-08-22 12:30:00,21.53,21.59,21.53,21.55,182566.0,17.9296,17.9796,17.9296,17.9462,182566.0
2017-08-22 13:00:00,21.55,21.55,21.45,21.48,197194.0,17.9462,17.9462,17.863,17.8879,197194.0
2017-08-22 13:30:00,21.48,21.51,21.39,21.43,393354.0,17.8879,17.9129,17.813,17.8463,393354.0
2017-08-22 14:00:00,21.43,21.49,21.4,21.46,170678.0,17.8463,17.8963,17.8213,17.8713,170678.0
2017-08-22 14:30:00,21.46,21.54,21.45,21.47,404498.0,17.8713,17.9379,17.863,17.8796,404498.0
2017-08-22 15:00:00,21.46,21.47,21.4,21.42,285588.0,17.8713,17.8796,17.8213,17.838,285588.0
2017-08-22 15:30:00,21.41,21.49,21.4,21.45,1233752.0,17.8297,17.8963,17.8213,17.863,1233752.0
2017-08-23 09:30:00,21.4,21.7,21.34,21.59,422094.0,17.8213,18.0712,17.7714,17.9796,422094.0
2017-08-23 10:00:00,21.59,21.72,21.53,21.71,338448.0,17.9796,18.0878,17.9296,18.0795,338448.0
2017-08-23 10:30:00,21.71,21.74,21.57,21.58,221900.0,18.0795,18.1045,17.9629,17.9712,221900.0
2017-08-23 11:00:00,21.58,21.69,21.56,21.58,704198.0,17.9712,18.0628,17.9546,17.9712,704198.0
2017-08-23 11:30:00,21.59,21.59,21.41,21.52,378222.0,17.9796,17.9796,17.8297,17.9213,378222.0
2017-08-23 12:00:00,21.52,21.58,21.46,21.54,347280.0,17.9213,17.9712,17.8713,17.9379,347280.0
2017-08-23 12:30:00,21.53,21.61,21.46,21.54,304732.0,17.9296,17.9962,17.8713,17.9379,304732.0
2017-08-23 13:00:00,21.54,21.75,21.44,21.73,717608.0,17.9379,18.1128,17.8546,18.0961,717608.0
2017-08-23 13:30:00,21.74,21.9,21.71,21.79,391100.0,18.1045,18.2377,18.0795,18.1461,391100.0
2017-08-23 14:00:00,21.8,21.83,21.62,21.76,380264.0,18.1544,18.1794,18.0045,18.1211,380264.0
2017-08-23 14:30:00,21.77,21.81,21.66,21.73,572274.0,18.1294,18.1628,18.0378,18.0961,572274.0
2017-08-23 15:00:00,21.74,21.87,21.7,21.85,1107264.0,18.1045,18.2127,18.0712,18.1961,1107264.0
2017-08-23 15:30:00,21.85,22.03,21.68,21.77,2073920.0,18.1961,18.346,18.0545,18.1294,2073920.0
2017-08-24 09:30:00,23.0,23.68,21.88,22.53,3749004.0,19.1538,19.72,18.2211,18.7624,3749004.0
2017-08-24 10:00:00,22.55,22.65,22.34,22.46,1490246.0,18.779,18.8623,18.6041,18.7041,1490246.0
2017-08-24 10:30:00,22.46,22.7,22.4,22.56,1028096.0,18.7041,18.9039,18.6541,18.7873,1028096.0
2017-08-24 11:00:00,22.56,22.59,22.46,22.54,725868.0,18.7873,18.8123,18.7041,18.7707,725868.0
2017-08-24 11:30:00,22.54,22.75,22.53,22.65,558430.0,18.7707,18.9456,18.7624,18.8623,558430.0
2017-08-24 12:00:00,22.66,22.7,22.52,22.54,310562.0,18.8706,18.9039,18.754,18.7707,310562.0
2017-08-24 12:30:00,22.54,22.64,22.52,22.59,268204.0,18.7707,18.854,18.754,18.8123,268204.0
2017-08-24 13:00:00,22.58,22.61,22.53,22.61,280152.0,18.804,18.829,18.7624,18.829,280152.0
2017-08-24 13:30:00,22.62,22.65,22.5,22.54,248292.0,18.8373,18.8623,18.7374,18.7707,248292.0
2017-08-24 14:00:00,22.54,22.63,22.5,22.59,467430.0,18.7707,18.8456,18.7374,18.8123,467430.0
2017-08-24 14:30:00,22.59,22.61,22.5,22.52,533484.0,18.8123,18.829,18.7374,18.754,533484.0
2017-08-24 15:00:00,22.52,22.58,22.43,22.46,586134.0,18.754,18.804,18.6791,18.7041,586134.0
2017-08-24 15:30:00,22.46,22.52,22.4,22.47,1112426.0,18.7041,18.754,18.6541,18.7124,1112426.0
2017-08-25 09:30:00,22.54,22.88,22.13,22.88,748950.0,18.7707,19.0538,18.4292,19.0538,748950.0
2017-08-25 10:00:00,22.9,23.0,22.81,22.82,436908.0,19.0705,19.1538,18.9955,19.0039,436908.0
2017-08-25 10:30:00,22.82,22.88,22.72,22.84,400570.0,19.0039,19.0538,18.9206,19.0205,400570.0
2017-08-25 11:00:00,22.83,22.93,22.75,22.93,216666.0,19.0122,19.0955,18.9456,19.0955,216666.0
2017-08-25 11:30:00,22.93,22.93,22.81,22.81,163332.0,19.0955,19.0955,18.9955,18.9955,163332.0
2017-08-25 12:00:00,22.81,22.92,22.8,22.91,139202.0,18.9955,19.0871,18.9872,19.0788,139202.0
2017-08-25 12:30:00,22.91,22.97,22.89,22.97,147276.0,19.0788,19.1288,19.0622,19.1288,147276.0
2017-08-25 13:00:00,22.97,22.99,22.88,22.92,229892.0,19.1288,19.1454,19.0538,19.0871,229892.0
2017-08-25 13:30:00,22.92,22.98,22.9,22.9,161110.0,19.0871,19.1371,19.0705,19.0705,161110.0
2017-08-25 14:00:00,22.91,22.91,22.77,22.78,251262.0,19.0788,19.0788,18.9622,18.9705,251262.0
2017-08-25 14:30:00,22.78,22.81,22.75,22.77,196918.0,18.9705,18.9955,18.9456,18.9622,196918.0
2017-08-25 15:00:00,22.78,22.78,22.7,22.74,273214.0,18.9705,18.9705,18.9039,18.9372,273214.0
2017-08-25 15:30:00,22.74,22.76,22.68,22.69,605058.0,18.9372,18.9539,18.8873,18.8956,605058.0
2017-08-28 09:30:00,22.67,22.78,22.63,22.71,189728.0,18.8789,18.9705,18.8456,18.9123,189728.0
2017-08-28 10:00:00,22.71,22.86,22.66,22.66,210912.0,18.9123,19.0372,18.8706,18.8706,210912.0
2017-08-28 10:30:00,22.64,22.67,22.55,22.66,333844.0,18.854,18.8789,18.779,18.8706,333844.0
2017-08-28 11:00:00,22.66,22.72,22.61,22.68,170342.0,18.8706,18.9206,18.829,18.8873,170342.0
2017-08-28 11:30:00,22.68,22.81,22.67,22.8,132012.0,18.8873,18.9955,18.8789,18.9872,132012.0
2017-08-28 12:00:00,22.8,22.84,22.75,22.83,103218.0,18.9872,19.0205,18.9456,19.0122,103218.0
2017-08-28 12:30:00,22.83,22.88,22.79,22.86,116624.0,19.0122,19.0538,18.9789,19.0372,116624.0
2017-08-28 13:00:00,22.86,22.93,22.82,22.85,99202.0,19.0372,19.0955,19.0039,19.0288,99202.0
2017-08-28 13:30:00,22.85,22.88,22.81,22.84,99290.0,19.0288,19.0538,18.9955,19.0205,99290.0
2017-08-28 14:00:00,22.84,22.85,22.73,22.74,97886.0,19.0205,19.0288,18.9289,18.9372,97886.0
2017-08-28 14:30:00,22.74,22.81,22.73,22.76,97214.0,18.9372,18.9955,18.9289,18.9539,97214.0
2017-08-28 15:00:00,22.77,22.88,22.74,22.88,163254.0,18.9622,19.0538,18.9372,19.0538,163254.0
2017-08-28 15:30:00,22.88,22.93,22.85,22.92,710696.0,19.0538,19.0955,19.0288,19.0871,710696.0
2017-08-29 09:30:00,22.64,22.88,22.53,22.7,215820.0,18.854,19.0538,18.7624,18.9039,215820.0
2017-08-29 10:00:00,22.7,22.84,22.66,22.67,141230.0,18.9039,19.0205,18.8706,18.8789,141230.0
2017-08-29 10:30:00,22.68,22.85,22.65,22.79,385546.0,18.8873,19.0288,18.8623,18.9789,385546.0
2017-08-29 11:00:00,22.79,22.91,22.79,22.9,197394.0,18.9789,19.0788,18.9789,19.0705,197394.0
2017-08-29 11:30:00,22.89,22.93,22.8,22.81,220000.0,19.0622,19.0955,18.9872,18.9955,220000.0
2017-08-29 12:00:00,22.82,22.91,22.81,22.9,104396.0,19.0039,19.0788,18.9955,19.0705,104396.0
2017-08-29 12:30:00,22.9,22.93,22.88,22.93,107248.0,19.0705,19.0955,19.0538,19.0955,107248.0
2017-08-29 13:00:00,22.93,23.0,22.92,22.99,128168.0,19.0955,19.1538,19.0871,19.1454,128168.0
2017-08-29 13:30:00,23.0,23.02,22.99,23.0,97508.0,19.1538,19.1704,19.1454,19.1538,97508.0
2017-08-29 14:00:00,23.0,23.03,22.96,23.0,157588.0,19.1538,19.1787,19.1204,19.1538,157588.0
2017-08-29 14:30:00,23.01,23.03,23.0,23.03,111622.0,19.1621,19.1787,19.1538,19.1787,111622.0
2017-08-29 15:00:00,23.03,23.03,22.95,23.0,192810.0,19.1787,19.1787,19.1121,19.1538,192810.0
2017-08-29 15:30:00,23.0,23.11,22.99,23.05,559538.0,19.1538,19.2454,19.1454,19.1954,559538.0
2017-08-30 09:30:00,23.05,23.11,22.88,22.99,128122.0,19.1954,19.2454,19.0538,19.1454,128122.0
2017-08-30 10:00:00,22.99,23.14,22.96,23.0,102434.0,19.1454,19.2703,19.1204,19.1538,102434.0
2017-08-30 10:30:00,23.0,23.1,23.0,23.04,116404.0,19.1538,19.237,19.1538,19.1871,116404.0
2017-08-30 11:00:00,23.05,23.12,23.0,23.08,132376.0,19.1954,19.2537,19.1538,19.2204,132376.0
2017-08-30 11:30:00,23.07,23.11,23.03,23.06,66516.0,19.2121,19.2454,19.1787,19.2037,66516.0
2017-08-30 12:00:00,23.06,23.13,23.06,23.11,55380.0,19.2037,19.262,19.2037,19.2454,55380.0
2017-08-30 12:30:00,23.11,23.11,23.05,23.09,42916.0,19.2454,19.2454,19.1954,19.2287,42916.0
2017-08-30 13:00:00,23.09,23.12,23.08,23.09,46088.0,19.2287,19.2537,19.2204,19.2287,46088.0
2017-08-30 13:30:00,23.09,23.11,23.0,23.02,61676.0,19.2287,19.2454,19.1538,19.1704,61676.0
2017-08-30 14:00:00,23.02,23.04,23.0,23.01,83042.0,19.1704,19.1871,19.1538,19.1621,83042.0
2017-08-30 14:30:00,23.02,23.04,23.0,23.0,77934.0,19.1704,19.1871,19.1538,19.1538,77934.0
2017-08-30 15:00:00,23.0,23.02,22.96,22.97,124236.0,19.1538,19.1704,19.1204,19.1288,124236.0
2017-08-30 15:30:00,22.96,23.0,22.94,22.99,287856.0,19.1204,19.1538,19.1038,19.1454,287856.0
2017-08-31 09:30:00,23.06,23.18,23.05,23.14,72512.0,19.2037,19.3037,19.1954,19.2703,72512.0
2017-08-31 10:00:00,23.13,23.14,23.0,23.05,59014.0,19.262,19.2703,19.1538,19.1954,59014.0
2017-08-31 10:30:00,23.05,23.13,23.03,23.09,81730.0,19.1954,19.262,19.1787,19.2287,81730.0
2017-08-31 11:00:00,23.1,23.11,23.04,23.08,77928.0,19.237,19.2454,19.1871,19.2204,77928.0
2017-08-31 11:30:00,23.08,23.08,23.0,23.06,131026.0,19.2204,19.2204,19.1538,19.2037,131026.0
2017-08-31 12:00:00,23.06,23.1,23.06,23.08,57816.0,19.2037,19.237,19.2037,19.2204,57816.0
2017-08-31 12:30:00,23.08,23.1,23.07,23.08,47472.0,19.2204,19.237,19.2121,19.2204,47472.0
2017-08-31 13:00:00,23.07,23.08,22.99,23.04,150490.0,19.2121,19.2204,19.1454,19.1871,150490.0
2017-08-31 13:30:00,23.04,23.06,23.02,23.04,143240.0,19.1871,19.2037,19.1704,19.1871,143240.0
2017-08-31 14:00:00,23.04,23.05,22.99,22.99,64580.0,19.1871,19.1954,19.1454,19.1454,64580.0
2017-08-31 14:30:00,23.0,23.0,22.86,22.88,141018.0,19.1538,19.1538,19.0372,19.0538,141018.0
2017-08-31 15:00:00,22.87,22.93,22.86,22.93,144190.0,19.0455,19.0955,19.0372,19.0955,144190.0
2017-08-31 15:30:00,22.93,23.03,22.92,23.0,505762.0,19.0955,19.1787,19.0871,19.1538,505762.0
2017-09-01 09:30:00,23.06,23.43,23.03,23.27,163272.0,19.2037,19.5119,19.1787,19.3786,163272.0
2017-09-01 10:00:00,23.25,23.35,23.24,23.33,116238.0,19.362,19.4452,19.3536,19.4286,116238.0
2017-09-01 10:30:00,23.35,23.36,23.27,23.34,75448.0,19.4452,19.4536,19.3786,19.4369,75448.0
2017-09-01 11:00:00,23.34,23.36,23.29,23.33,150486.0,19.4369,19.4536,19.3953,19.4286,150486.0
2017-09-01 11:30:00,23.33,23.35,23.29,23.35,79382.0,19.4286,19.4452,19.3953,19.4452,79382.0
2017-09-01 12:00:00,23.34,23.34,23.24,23.27,46244.0,19.4369,19.4369,19.3536,19.3786,46244.0
2017-09-01 12:30:00,23.27,23.35,23.26,23.34,32926.0,19.3786,19.4452,19.3703,19.4369,32926.0
2017-09-01 13:00:00,23.34,23.37,23.29,23.3,87142.0,19.4369,19.4619,19.3953,19.4036,87142.0
2017-09-01 13:30:00,23.31,23.31,23.25,23.25,83278.0,19.4119,19.4119,19.362,19.362,83278.0
2017-09-01 14:00:00,23.25,23.35,23.25,23.35,71334.0,19.362,19.4452,19.362,19.4452,71334.0
2017-09-01 14:30:00,23.36,23.36,23.34,23.36,54038.0,19.4536,19.4536,19.4369,19.4536,54038.0
2017-09-01 15:00:00,23.35,23.38,23.32,23.33,91268.0,19.4452,19.4702,19.4202,19.4286,91268.0
2017-09-01 15:30:00,23.33,23.33,23.25,23.25,300436.0,19.4286,19.4286,19.362,19.362,300436.0
2017-09-05 09:30:00,23.32,23.81,23.31,23.81,255658.0,19.4202,19.8283,19.4119,19.8283,255658.0
2017-09-05 10:00:00,23.83,23.84,23.49,23.58,126296.0,19.845,19.8533,19.5618,19.6368,126296.0
2017-09-05 10:30:00,23.59,23.61,23.48,23.61,94214.0,19.6451,19.6618,19.5535,19.6618,94214.0
2017-09-05 11:00:00,23.61,23.66,23.5,23.55,113968.0,19.6618,19.7034,19.5701,19.6118,113968.0
2017-09-05 11:30:00,23.55,23.6,23.53,23.55,80682.0,19.6118,19.6534,19.5951,19.6118,80682.0
2017-09-05 12:00:00,23.54,23.54,23.48,23.5,106148.0,19.6035,19.6035,19.5535,19.5701,106148.0
2017-09-05 12:30:00,23.5,23.52,23.41,23.41,199404.0,19.5701,19.5868,19.4952,19.4952,199404.0
2017-09-05 13:00:00,23.4,23.4,23.29,23.31,90942.0,19.4869,19.4869,19.3953,19.4119,90942.0
2017-09-05 13:30:00,23.32,23.36,23.29,23.35,66136.0,19.4202,19.4536,19.3953,19.4452,66136.0
2017-09-05 14:00:00,23.35,23.43,23.35,23.41,80806.0,19.4452,19.5119,19.4452,19.4952,80806.0
2017-09-05 14:30:00,23.41,23.49,23.4,23.45,241644.0,19.4952,19.5618,19.4869,19.5285,241644.0
2017-09-05 15:00:00,23.46,23.5,23.41,23.47,161198.0,19.5368,19.5701,19.4952,19.5452,161198.0
2017-09-05 15:30:00,23.47,23.5,23.43,23.49,478092.0,19.5452,19.5701,19.5119,19.5618,478092.0
2017-09-06 09:30:00,23.63,23.77,23.63,23.7,59310.0,19.6784,19.795,19.6784,19.7367,59310.0
2017-09-06 10:00:00,23.71,23.8,23.68,23.75,66724.0,19.745,19.82,19.72,19.7783,66724.0
2017-09-06 10:30:00,23.75,23.77,23.64,23.69,62586.0,19.7783,19.795,19.6867,19.7284,62586.0
2017-09-06 11:00:00,23.69,23.74,23.65,23.72,54898.0,19.7284,19.77,19.6951,19.7534,54898.0
2017-09-06 11:30:00,23.73,23.74,23.7,23.73,79436.0,19.7617,19.77,19.7367,19.7617,79436.0
2017-09-06 12:00:00,23.74,23.75,23.63,23.67,45580.0,19.77,19.7783,19.6784,19.7117,45580.0
2017-09-06 12:30:00,23.64,23.73,23.64,23.69,137858.0,19.6867,19.7617,19.6867,19.7284,137858.0
2017-09-06 13:00:00,23.68,23.72,23.6,23.62,88088.0,19.72,19.7534,19.6534,19.6701,88088.0
2017-09-06 13:30:00,23.63,23.66,23.59,23.61,167896.0,19.6784,19.7034,19.6451,19.6618,167896.0
2017-09-06 14:00:00,23.6,23.62,23.56,23.59,47224.0,19.6534,19.6701,19.6201,19.6451,47224.0
2017-09-06 14:30:00,23.59,23.67,23.59,23.63,66302.0,19.6451,19.7117,19.6451,19.6784,66302.0
2017-09-06 15:00:00,23.62,23.66,23.61,23.64,105416.0,19.6701,19.7034,19.6618,19.6867,105416.0
2017-09-06 15:30:00,23.64,23.66,23.61,23.64,309676.0,19.6867,19.7034,19.6618,19.6867,309676.0
2017-09-07 09:30:00,24.02,24.2,23.82,23.86,301524.0,20.0032,20.1531,19.8366,19.8699,301524.0
2017-09-07 10:00:00,23.85,23.88,23.58,23.62,129344.0,19.8616,19.8866,19.6368,19.6701,129344.0
2017-09-07 10:30:00,23.6,23.67,23.6,23.61,91632.0,19.6534,19.7117,19.6534,19.6618,91632.0
2017-09-07 11:00:00,23.61,23.67,23.61,23.63,78620.0,19.6618,19.7117,19.6618,19.6784,78620.0
2017-09-07 11:30:00,23.61,23.65,23.57,23.63,103100.0,19.6618,19.6951,19.6284,19.6784,103100.0
2017-09-07 12:00:00,23.62,23.64,23.57,23.63,66684.0,19.6701,19.6867,19.6284,19.6784,66684.0
2017-09-07 12:30:00,23.63,23.68,23.61,23.65,93620.0,19.6784,19.72,19.6618,19.6951,93620.0
2017-09-07 13:00:00,23.66,23.66,23.61,23.63,159208.0,19.7034,19.7034,19.6618,19.6784,159208.0
2017-09-07 13:30:00,23.63,23.67,23.57,23.6,169332.0,19.6784,19.7117,19.6284,19.6534,169332.0
2017-09-07 14:00:00,23.59,23.66,23.59,23.63,79012.0,19.6451,19.7034,19.6451,19.6784,79012.0
2017-09-07 14:30:00,23.63,23.65,23.6,23.63,115448.0,19.6784,19.6951,19.6534,19.6784,115448.0
2017-09-07 15:00:00,23.63,23.71,23.61,23.67,117104.0,19.6784,19.745,19.6618,19.7117,117104.0
2017-09-07 15:30:00,23.67,23.7,23.66,23.69,194178.0,19.7117,19.7367,19.7034,19.7284,194178.0
2017-09-08 09:30:00,23.67,23.67,23.38,23.42,128340.0,19.7117,19.7117,19.4702,19.5035,128340.0
2017-09-08 10:00:00,23.43,23.45,23.33,23.4,97526.0,19.5119,19.5285,19.4286,19.4869,97526.0
2017-09-08 10:30:00,23.4,23.53,23.35,23.46,128714.0,19.4869,19.5951,19.4452,19.5368,128714.0
2017-09-08 11:00:00,23.46,23.59,23.4,23.55,139108.0,19.5368,19.6451,19.4869,19.6118,139108.0
2017-09-08 11:30:00,23.57,23.64,23.53,23.56,103996.0,19.6284,19.6867,19.5951,19.6201,103996.0
2017-09-08 12:00:00,23.56,23.56,23.41,23.53,102442.0,19.6201,19.6201,19.4952,19.5951,102442.0
2017-09-08 12:30:00,23.53,23.61,23.5,23.55,127642.0,19.5951,19.6618,19.5701,19.6118,127642.0
2017-09-08 13:00:00,23.55,23.64,23.53,23.63,68990.0,19.6118,19.6867,19.5951,19.6784,68990.0
2017-09-08 13:30:00,23.63,23.68,23.58,23.68,77464.0,19.6784,19.72,19.6368,19.72,77464.0
2017-09-08 14:00:00,23.68,23.73,23.65,23.66,117518.0,19.72,19.7617,19.6951,19.7034,117518.0
2017-09-08 14:30:00,23.65,23.69,23.57,23.6,149762.0,19.6951,19.7284,19.6284,19.6534,149762.0
2017-09-08 15:00:00,23.6,23.65,23.57,23.62,195810.0,19.6534,19.6951,19.6284,19.6701,195810.0
2017-09-08 15:30:00,23.61,23.65,23.6,23.65,430888.0,19.6618,19.6951,19.6534,19.6951,430888.0
2017-09-11 09:30:00,23.71,23.97,23.7,23.81,111180.0,19.745,19.9615,19.7367,19.8283,111180.0
2017-09-11 10:00:00,23.81,23.82,23.72,23.77,139294.0,19.8283,19.8366,19.7534,19.795,139294.0
2017-09-11 10:30:00,23.77,23.84,23.75,23.82,180458.0,19.795,19.8533,19.7783,19.8366,180458.0
2017-09-11 11:00:00,23.82,23.89,23.81,23.86,104670.0,19.8366,19.8949,19.8283,19.8699,104670.0
2017-09-11 11:30:00,23.86,23.91,23.81,23.87,95536.0,19.8699,19.9116,19.8283,19.8783,95536.0
2017-09-11 12:00:00,23.88,23.9,23.84,23.9,70716.0,19.8866,19.9033,19.8533,19.9033,70716.0
2017-09-11 12:30:00,23.9,23.94,23.9,23.93,94234.0,19.9033,19.9366,19.9033,19.9282,94234.0
2017-09-11 13:00:00,23.93,23.95,23.89,23.93,70746.0,19.9282,19.9449,19.8949,19.9282,70746.0
2017-09-11 13:30:00,23.93,23.95,23.91,23.93,116874.0,19.9282,19.9449,19.9116,19.9282,116874.0
2017-09-11 14:00:00,23.93,23.93,23.85,23.89,151120.0,19.9282,19.9282,19.8616,19.8949,151120.0
2017-09-11 14:30:00,23.9,23.95,23.86,23.86,124680.0,19.9033,19.9449,19.8699,19.8699,124680.0
2017-09-11 15:00:00,23.86,23.93,23.86,23.92,182812.0,19.8699,19.9282,19.8699,19.9199,182812.0
2017-09-11 15:30:00,23.92,23.92,23.79,23.81,505890.0,19.9199,19.9199,19.8116,19.8283,505890.0
2017-09-12 09:30:00,23.92,24.43,23.88,24.36,248332.0,19.9199,20.3446,19.8866,20.2863,248332.0
2017-09-12 10:00:00,24.37,24.63,24.36,24.61,387398.0,20.2947,20.5112,20.2863,20.4945,387398.0
2017-09-12 10:30:00,24.61,24.61,24.48,24.59,284012.0,20.4945,20.4945,20.3863,20.4779,284012.0
2017-09-12 11:00:00,24.58,24.65,24.46,24.63,464670.0,20.4695,20.5278,20.3696,20.5112,464670.0
2017-09-12 11:30:00,24.63,24.7,24.56,24.69,154706.0,20.5112,20.5695,20.4529,20.5611,154706.0
2017-09-12 12:00:00,24.68,24.75,24.62,24.68,265454.0,20.5528,20.6111,20.5029,20.5528,265454.0
2017-09-12 12:30:00,24.68,24.84,24.68,24.81,210388.0,20.5528,20.6861,20.5528,20.6611,210388.0
2017-09-12 13:00:00,24.8,24.88,24.75,24.83,149232.0,20.6527,20.7194,20.6111,20.6777,149232.0
2017-09-12 13:30:00,24.82,24.93,24.77,24.86,177674.0,20.6694,20.761,20.6278,20.7027,177674.0
2017-09-12 14:00:00,24.85,24.9,24.77,24.82,298472.0,20.6944,20.736,20.6278,20.6694,298472.0
2017-09-12 14:30:00,24.82,24.86,24.72,24.75,351028.0,20.6694,20.7027,20.5861,20.6111,351028.0
2017-09-12 15:00:00,24.77,24.78,24.67,24.71,388568.0,20.6278,20.6361,20.5445,20.5778,388568.0
2017-09-12 15:30:00,24.72,24.74,24.57,24.59,775996.0,20.5861,20.6028,20.4612,20.4779,775996.0
2017-09-13 09:30:00,24.63,24.97,24.63,24.68,237102.0,20.5112,20.7943,20.5112,20.5528,237102.0
2017-09-13 10:00:00,24.67,24.74,24.54,24.57,526390.0,20.5445,20.6028,20.4362,20.4612,526390.0
2017-09-13 10:30:00,24.57,24.57,24.31,24.42,432512.0,20.4612,20.4612,20.2447,20.3363,432512.0
2017-09-13 11:00:00,24.42,24.54,24.42,24.52,223754.0,20.3363,20.4362,20.3363,20.4196,223754.0
2017-09-13 11:30:00,24.52,24.64,24.52,24.53,197708.0,20.4196,20.5195,20.4196,20.4279,197708.0
2017-09-13 12:00:00,24.51,24.55,24.4,24.52,282328.0,20.4112,20.4446,20.3196,20.4196,282328.0
2017-09-13 12:30:00,24.52,24.59,24.5,24.55,264486.0,20.4196,20.4779,20.4029,20.4446,264486.0
2017-09-13 13:00:00,24.55,24.55,24.47,24.48,186036.0,20.4446,20.4446,20.3779,20.3863,186036.0
2017-09-13 13:30:00,24.48,24.57,24.48,24.53,168646.0,20.3863,20.4612,20.3863,20.4279,168646.0
2017-09-13 14:00:00,24.53,24.58,24.52,24.57,130034.0,20.4279,20.4695,20.4196,20.4612,130034.0
2017-09-13 14:30:00,24.56,24.61,24.53,24.59,169050.0,20.4529,20.4945,20.4279,20.4779,169050.0
2017-09-13 15:00:00,24.58,24.59,24.5,24.55,307836.0,20.4695,20.4779,20.4029,20.4446,307836.0
2017-09-13 15:30:00,24.54,24.55,24.42,24.44,877764.0,20.4362,20.4446,20.3363,20.353,877764.0
2017-09-14 09:30:00,24.43,24.43,23.88,23.91,279188.0,20.3446,20.3446,19.8866,19.9116,279188.0
2017-09-14 10:00:00,23.93,23.96,23.83,23.94,257432.0,19.9282,19.9532,19.845,19.9366,257432.0
2017-09-14 10:30:00,23.94,24.08,23.77,24.04,609890.0,19.9366,20.0532,19.795,20.0198,609890.0
2017-09-14 11:00:00,24.04,24.09,24.0,24.05,275334.0,20.0198,20.0615,19.9865,20.0282,275334.0
2017-09-14 11:30:00,24.05,24.05,23.82,23.9,288050.0,20.0282,20.0282,19.8366,19.9033,288050.0
2017-09-14 12:00:00,23.9,24.0,23.89,23.96,127470.0,19.9033,19.9865,19.8949,19.9532,127470.0
2017-09-14 12:30:00,23.95,23.96,23.8,23.85,358184.0,19.9449,19.9532,19.82,19.8616,358184.0
2017-09-14 13:00:00,23.85,23.96,23.82,23.96,94672.0,19.8616,19.9532,19.8366,19.9532,94672.0
2017-09-14 13:30:00,23.97,24.16,23.97,24.16,157990.0,19.9615,20.1198,19.9615,20.1198,157990.0
2017-09-14 14:00:00,24.16,24.16,24.07,24.07,67350.0,20.1198,20.1198,20.0448,20.0448,67350.0
2017-09-14 14:30:00,24.07,24.23,24.07,24.22,173282.0,20.0448,20.1781,20.0448,20.1697,173282.0
2017-09-14 15:00:00,24.21,24.26,24.21,24.24,178078.0,20.1614,20.2031,20.1614,20.1864,178078.0
2017-09-14 15:30:00,24.24,24.25,24.2,24.23,493836.0,20.1864,20.1947,20.1531,20.1781,493836.0
2017-09-15 09:30:00,24.26,24.55,24.09,24.54,460000.0,20.2031,20.4446,20.0615,20.4362,460000.0
2017-09-15 10:00:00,24.54,24.56,24.43,24.53,186636.0,20.4362,20.4529,20.3446,20.4279,186636.0
2017-09-15 10:30:00,24.52,24.58,24.47,24.57,143138.0,20.4196,20.4695,20.3779,20.4612,143138.0
2017-09-15 11:00:00,24.58,24.65,24.54,24.65,137356.0,20.4695,20.5278,20.4362,20.5278,137356.0
2017-09-15 11:30:00,24.65,24.71,24.63,24.68,131168.0,20.5278,20.5778,20.5112,20.5528,131168.0
2017-09-15 12:00:00,24.68,24.73,24.65,24.71,104212.0,20.5528,20.5945,20.5278,20.5778,104212.0
2017-09-15 12:30:00,24.71,24.73,24.64,24.66,70552.0,20.5778,20.5945,20.5195,20.5362,70552.0
2017-09-15 13:00:00,24.66,24.72,24.66,24.7,87586.0,20.5362,20.5861,20.5362,20.5695,87586.0
2017-09-15 13:30:00,24.71,24.74,24.61,24.64,272452.0,20.5778,20.6028,20.4945,20.5195,272452.0
2017-09-15 14:00:00,24.61,24.64,24.56,24.63,134908.0,20.4945,20.5195,20.4529,20.5112,134908.0
2017-09-15 14:30:00,24.62,24.65,24.58,24.64,156616.0,20.5029,20.5278,20.4695,20.5195,156616.0
2017-09-15 15:00:00,24.64,24.66,24.56,24.61,257320.0,20.5195,20.5362,20.4529,20.4945,257320.0
2017-09-15 15:30:00,24.61,24.63,24.53,24.54,652552.0,20.4945,20.5112,20.4279,20.4362,652552.0
2017-09-18 09:30:00,24.56,24.86,24.54,24.77,172678.0,20.4529,20.7027,20.4362,20.6278,172678.0
2017-09-18 10:00:00,24.76,24.77,24.6,24.69,149876.0,20.6194,20.6278,20.4862,20.5611,149876.0
2017-09-18 10:30:00,24.7,24.71,24.62,24.66,80268.0,20.5695,20.5778,20.5029,20.5362,80268.0
2017-09-18 11:00:00,24.67,24.75,24.61,24.68,269988.0,20.5445,20.6111,20.4945,20.5528,269988.0
2017-09-18 11:30:00,24.68,24.68,24.59,24.63,147960.0,20.5528,20.5528,20.4779,20.5112,147960.0
2017-09-18 12:00:00,24.63,24.67,24.58,24.61,194624.0,20.5112,20.5445,20.4695,20.4945,194624.0
2017-09-18 12:30:00,24.62,24.7,24.6,24.65,162210.0,20.5029,20.5695,20.4862,20.5278,162210.0
2017-09-18 13:00:00,24.65,24.65,24.51,24.54,107298.0,20.5278,20.5278,20.4112,20.4362,107298.0
2017-09-18 13:30:00,24.54,24.54,24.43,24.46,127848.0,20.4362,20.4362,20.3446,20.3696,127848.0
2017-09-18 14:00:00,24.46,24.52,24.45,24.47,76928.0,20.3696,20.4196,20.3613,20.3779,76928.0
2017-09-18 14:30:00,24.47,24.47,24.37,24.38,145914.0,20.3779,20.3779,20.2947,20.303,145914.0
2017-09-18 15:00:00,24.38,24.4,24.27,24.34,211484.0,20.303,20.3196,20.2114,20.2697,211484.0
2017-09-18 15:30:00,24.34,24.38,24.31,24.33,437470.0,20.2697,20.303,20.2447,20.2613,437470.0
2017-09-19 09:30:00,24.36,24.63,24.32,24.59,138328.0,20.2863,20.5112,20.253,20.4779,138328.0
2017-09-19 10:00:00,24.64,24.64,24.15,24.28,265758.0,20.5195,20.5195,20.1114,20.2197,265758.0
2017-09-19 10:30:00,24.27,24.29,24.18,24.24,179896.0,20.2114,20.228,20.1364,20.1864,179896.0
2017-09-19 11:00:00,24.23,24.23,24.09,24.11,240082.0,20.1781,20.1781,20.0615,20.0781,240082.0
2017-09-19 11:30:00,24.11,24.16,24.05,24.16,120318.0,20.0781,20.1198,20.0282,20.1198,120318.0
2017-09-19 12:00:00,24.16,24.18,24.11,24.17,73910.0,20.1198,20.1364,20.0781,20.1281,73910.0
2017-09-19 12:30:00,24.17,24.2,24.15,24.17,60658.0,20.1281,20.1531,20.1114,20.1281,60658.0
2017-09-19 13:00:00,24.17,24.23,24.15,24.18,80938.0,20.1281,20.1781,20.1114,20.1364,80938.0
2017-09-19 13:30:00,24.17,24.2,24.16,24.18,90284.0,20.1281,20.1531,20.1198,20.1364,90284.0
2017-09-19 14:00:00,24.18,24.22,24.11,24.11,237372.0,20.1364,20.1697,20.0781,20.0781,237372.0
2017-09-19 14:30:00,24.11,24.12,23.98,23.99,321522.0,20.0781,20.0865,19.9699,19.9782,321522.0
2017-09-19 15:00:00,23.99,24.05,23.9,24.04,285882.0,19.9782,20.0282,19.9033,20.0198,285882.0
2017-09-19 15:30:00,24.05,24.11,24.0,24.06,465198.0,20.0282,20.0781,19.9865,20.0365,465198.0
2017-09-20 09:30:00,23.65,23.8,23.3,23.78,514360.0,19.6951,19.82,19.4036,19.8033,514360.0
2017-09-20 10:00:00,23.79,23.9,23.67,23.88,371466.0,19.8116,19.9033,19.7117,19.8866,371466.0
2017-09-20 10:30:00,23.89,23.9,23.73,23.8,325192.0,19.8949,19.9033,19.7617,19.82,325192.0
2017-09-20 11:00:00,23.82,23.97,23.81,23.82,180184.0,19.8366,19.9615,19.8283,19.8366,180184.0
2017-09-20 11:30:00,23.82,23.84,23.77,23.81,109010.0,19.8366,19.8533,19.795,19.8283,109010.0
2017-09-20 12:00:00,23.81,23.82,23.59,23.64,142064.0,19.8283,19.8366,19.6451,19.6867,142064.0
2017-09-20 12:30:00,23.64,23.68,23.61,23.65,90632.0,19.6867,19.72,19.6618,19.6951,90632.0
2017-09-20 13:00:00,23.65,23.66,23.6,23.65,79146.0,19.6951,19.7034,19.6534,19.6951,79146.0
2017-09-20 13:30:00,23.65,23.68,23.6,23.63,88614.0,19.6951,19.72,19.6534,19.6784,88614.0
2017-09-20 14:00:00,23.64,23.64,23.38,23.41,485352.0,19.6867,19.6867,19.4702,19.4952,485352.0
2017-09-20 14:30:00,23.4,23.46,23.38,23.44,195022.0,19.4869,19.5368,19.4702,19.5202,195022.0
2017-09-20 15:00:00,23.43,23.61,23.43,23.55,199700.0,19.5119,19.6618,19.5119,19.6118,199700.0
2017-09-20 15:30:00,23.55,23.66,23.55,23.66,514398.0,19.6118,19.7034,19.6118,19.7034,514398.0
2017-09-21 09:30:00,23.7,23.7,23.35,23.39,95714.0,19.7367,19.7367,19.4452,19.4785,95714.0
2017-09-21 10:00:00,23.39,23.51,23.36,23.37,278240.0,19.4785,19.5785,19.4536,19.4619,278240.0
2017-09-21 10:30:00,23.38,23.42,23.32,23.33,266858.0,19.4702,19.5035,19.4202,19.4286,266858.0
2017-09-21 11:00:00,23.33,23.34,23.26,23.31,332976.0,19.4286,19.4369,19.3703,19.4119,332976.0
2017-09-21 11:30:00,23.32,23.36,23.29,23.35,104170.0,19.4202,19.4536,19.3953,19.4452,104170.0
2017-09-21 12:00:00,23.35,23.41,23.28,23.31,234752.0,19.4452,19.4952,19.3869,19.4119,234752.0
2017-09-21 12:30:00,23.31,23.37,23.31,23.34,125608.0,19.4119,19.4619,19.4119,19.4369,125608.0
2017-09-21 13:00:00,23.33,23.34,23.3,23.31,68844.0,19.4286,19.4369,19.4036,19.4119,68844.0
2017-09-21 13:30:00,23.31,23.32,23.29,23.31,66914.0,19.4119,19.4202,19.3953,19.4119,66914.0
2017-09-21 14:00:00,23.31,23.34,23.29,23.31,373330.0,19.4119,19.4369,19.3953,19.4119,373330.0
2017-09-21 14:30:00,23.31,23.31,23.26,23.31,74400.0,19.4119,19.4119,19.3703,19.4119,74400.0
2017-09-21 15:00:00,23.31,23.4,23.29,23.31,499512.0,19.4119,19.4869,19.3953,19.4119,499512.0
2017-09-21 15:30:00,23.32,23.36,23.28,23.31,496372.0,19.4202,19.4536,19.3869,19.4119,496372.0
2017-09-22 09:30:00,23.31,23.45,23.31,23.4,173998.0,19.4119,19.5285,19.4119,19.4869,173998.0
2017-09-22 10:00:00,23.4,23.5,23.35,23.39,147854.0,19.4869,19.5701,19.4452,19.4785,147854.0
2017-09-22 10:30:00,23.4,23.42,23.33,23.33,55170.0,19.4869,19.5035,19.4286,19.4286,55170.0
2017-09-22 11:00:00,23.33,23.35,23.2,23.23,187244.0,19.4286,19.4452,19.3203,19.3453,187244.0
2017-09-22 11:30:00,23.23,23.25,23.14,23.17,177676.0,19.3453,19.362,19.2703,19.2953,177676.0
2017-09-22 12:00:00,23.18,23.25,23.17,23.23,132668.0,19.3037,19.362,19.2953,19.3453,132668.0
2017-09-22 12:30:00,23.23,23.27,23.2,23.25,81072.0,19.3453,19.3786,19.3203,19.362,81072.0
2017-09-22 13:00:00,23.24,23.32,23.23,23.32,41404.0,19.3536,19.4202,19.3453,19.4202,41404.0
2017-09-22 13:30:00,23.32,23.4,23.31,23.38,66920.0,19.4202,19.4869,19.4119,19.4702,66920.0
2017-09-22 14:00:00,23.39,23.39,23.32,23.35,50178.0,19.4785,19.4785,19.4202,19.4452,50178.0
2017-09-22 14:30:00,23.35,23.42,23.35,23.39,72428.0,19.4452,19.5035,19.4452,19.4785,72428.0
2017-09-22 15:00:00,23.38,23.44,23.38,23.43,103170.0,19.4702,19.5202,19.4702,19.5119,103170.0
2017-09-22 15:30:00,23.43,23.44,23.39,23.39,300288.0,19.5119,19.5202,19.4785,19.4785,300288.0
2017-09-25 09:30:00,23.4,23.81,23.38,23.8,113942.0,19.4869,19.8283,19.4702,19.82,113942.0
2017-09-25 10:00:00,23.83,24.14,23.79,24.11,219522.0,19.845,20.1031,19.8116,20.0781,219522.0
2017-09-25 10:30:00,24.12,24.22,24.1,24.13,178696.0,20.0865,20.1697,20.0698,20.0948,178696.0
2017-09-25 11:00:00,24.11,24.33,24.09,24.32,316988.0,20.0781,20.2613,20.0615,20.253,316988.0
2017-09-25 11:30:00,24.33,24.4,24.27,24.39,210348.0,20.2613,20.3196,20.2114,20.3113,210348.0
2017-09-25 12:00:00,24.39,24.45,24.36,24.42,261370.0,20.3113,20.3613,20.2863,20.3363,261370.0
2017-09-25 12:30:00,24.42,24.54,24.42,24.52,200662.0,20.3363,20.4362,20.3363,20.4196,200662.0
2017-09-25 13:00:00,24.52,24.55,24.23,24.27,253604.0,20.4196,20.4446,20.1781,20.2114,253604.0
2017-09-25 13:30:00,24.27,24.49,24.22,24.47,307342.0,20.2114,20.3946,20.1697,20.3779,307342.0
2017-09-25 14:00:00,24.46,24.56,24.44,24.46,217210.0,20.3696,20.4529,20.353,20.3696,217210.0
2017-09-25 14:30:00,24.47,24.59,24.46,24.56,217232.0,20.3779,20.4779,20.3696,20.4529,217232.0
2017-09-25 15:00:00,24.56,24.63,24.5,24.63,341924.0,20.4529,20.5112,20.4029,20.5112,341924.0
2017-09-25 15:30:00,24.63,24.71,24.61,24.69,826010.0,20.5112,20.5778,20.4945,20.5611,826010.0
2017-09-26 09:30:00,24.69,24.96,24.63,24.86,290872.0,20.5611,20.786,20.5112,20.7027,290872.0
2017-09-26 10:00:00,24.87,24.99,24.73,24.92,169252.0,20.711,20.811,20.5945,20.7527,169252.0
2017-09-26 10:30:00,24.93,25.03,24.91,25.03,161336.0,20.761,20.8443,20.7444,20.8443,161336.0
2017-09-26 11:00:00,25.02,25.04,24.9,24.91,127280.0,20.836,20.8526,20.736,20.7444,127280.0
2017-09-26 11:30:00,24.9,25.0,24.82,24.99,135704.0,20.736,20.8193,20.6694,20.811,135704.0
2017-09-26 12:00:00,24.99,25.08,24.96,25.08,230768.0,20.811,20.8859,20.786,20.8859,230768.0
2017-09-26 12:30:00,25.08,25.1,24.97,24.99,292044.0,20.8859,20.9026,20.7943,20.811,292044.0
2017-09-26 13:00:00,24.99,25.06,24.96,25.05,148764.0,20.811,20.8693,20.786,20.8609,148764.0
2017-09-26 13:30:00,25.04,25.14,25.02,25.05,246860.0,20.8526,20.9359,20.836,20.8609,246860.0
2017-09-26 14:00:00,25.05,25.11,25.0,25.08,213046.0,20.8609,20.9109,20.8193,20.8859,213046.0
2017-09-26 14:30:00,25.08,25.09,24.95,24.98,284174.0,20.8859,20.8943,20.7777,20.8026,284174.0
2017-09-26 15:00:00,24.99,25.06,24.98,25.06,290928.0,20.811,20.8693,20.8026,20.8693,290928.0
2017-09-26 15:30:00,25.06,25.06,24.99,25.01,1091022.0,20.8693,20.8693,20.811,20.8276,1091022.0
2017-09-27 09:30:00,25.0,25.06,24.8,24.97,451778.0,20.8193,20.8693,20.6527,20.7943,451778.0
2017-09-27 10:00:00,24.97,25.32,24.93,25.28,465546.0,20.7943,21.0858,20.761,21.0525,465546.0
2017-09-27 10:30:00,25.28,25.31,24.98,24.99,260456.0,21.0525,21.0775,20.8026,20.811,260456.0
2017-09-27 11:00:00,24.99,25.11,24.93,25.1,230648.0,20.811,20.9109,20.761,20.9026,230648.0
2017-09-27 11:30:00,25.11,25.31,25.09,25.25,256962.0,20.9109,21.0775,20.8943,21.0275,256962.0
2017-09-27 12:00:00,25.26,25.32,25.23,25.28,152706.0,21.0358,21.0858,21.0108,21.0525,152706.0
2017-09-27 12:30:00,25.29,25.35,25.28,25.32,148284.0,21.0608,21.1108,21.0525,21.0858,148284.0
2017-09-27 13:00:00,25.32,25.42,25.32,25.37,117316.0,21.0858,21.1691,21.0858,21.1274,117316.0
2017-09-27 13:30:00,25.37,25.58,25.36,25.57,220422.0,21.1274,21.3023,21.1191,21.294,220422.0
2017-09-27 14:00:00,25.57,25.77,25.56,25.74,628046.0,21.294,21.4605,21.2857,21.4356,628046.0
2017-09-27 14:30:00,25.74,25.79,25.61,25.66,508728.0,21.4356,21.4772,21.3273,21.3689,508728.0
2017-09-27 15:00:00,25.66,25.85,25.64,25.85,434980.0,21.3689,21.5272,21.3523,21.5272,434980.0
2017-09-27 15:30:00,25.85,25.88,25.65,25.69,959364.0,21.5272,21.5521,21.3606,21.3939,959364.0
2017-09-28 09:30:00,25.55,25.88,25.55,25.84,202274.0,21.2773,21.5521,21.2773,21.5188,202274.0
2017-09-28 10:00:00,25.84,25.89,25.63,25.87,308324.0,21.5188,21.5605,21.344,21.5438,308324.0
2017-09-28 10:30:00,25.88,25.88,25.49,25.54,204774.0,21.5521,21.5521,21.2274,21.269,204774.0
2017-09-28 11:00:00,25.54,25.55,25.25,25.29,474690.0,21.269,21.2773,21.0275,21.0608,474690.0
2017-09-28 11:30:00,25.29,25.33,25.22,25.29,292462.0,21.0608,21.0941,21.0025,21.0608,292462.0
2017-09-28 12:00:00,25.3,25.41,25.25,25.4,113620.0,21.0691,21.1607,21.0275,21.1524,113620.0
2017-09-28 12:30:00,25.42,25.47,25.39,25.45,55968.0,21.1691,21.2107,21.1441,21.1941,55968.0
2017-09-28 13:00:00,25.46,25.46,25.39,25.42,51988.0,21.2024,21.2024,21.1441,21.1691,51988.0
2017-09-28 13:30:00,25.41,25.45,25.41,25.42,87582.0,21.1607,21.1941,21.1607,21.1691,87582.0
2017-09-28 14:00:00,25.42,25.43,25.31,25.34,162090.0,21.1691,21.1774,21.0775,21.1024,162090.0
2017-09-28 14:30:00,25.34,25.35,25.17,25.23,332600.0,21.1024,21.1108,20.9609,21.0108,332600.0
2017-09-28 15:00:00,25.22,25.27,25.2,25.2,166678.0,21.0025,21.0442,20.9859,20.9859,166678.0
2017-09-28 15:30:00,25.2,25.39,25.2,25.33,404044.0,20.9859,21.1441,20.9859,21.0941,404044.0
2017-09-29 09:30:00,25.34,25.47,25.23,25.36,242502.0,21.1024,21.2107,21.0108,21.1191,242502.0
2017-09-29 10:00:00,25.38,25.48,25.32,25.38,136446.0,21.1358,21.219,21.0858,21.1358,136446.0
2017-09-29 10:30:00,25.39,25.43,25.27,25.27,162520.0,21.1441,21.1774,21.0442,21.0442,162520.0
2017-09-29 11:00:00,25.29,25.32,25.16,25.17,45098.0,21.0608,21.0858,20.9525,20.9609,45098.0
2017-09-29 11:30:00,25.17,25.35,25.16,25.32,82668.0,20.9609,21.1108,20.9525,21.0858,82668.0
2017-09-29 12:00:00,25.33,25.36,25.3,25.33,55722.0,21.0941,21.1191,21.0691,21.0941,55722.0
2017-09-29 12:30:00,25.33,25.33,25.18,25.2,74878.0,21.0941,21.0941,20.9692,20.9859,74878.0
2017-09-29 13:00:00,25.19,25.25,25.04,25.14,140572.0,20.9775,21.0275,20.8526,20.9359,140572.0
2017-09-29 13:30:00,25.14,25.25,25.01,25.11,161186.0,20.9359,21.0275,20.8276,20.9109,161186.0
2017-09-29 14:00:00,25.11,25.16,25.04,25.05,146902.0,20.9109,20.9525,20.8526,20.8609,146902.0
2017-09-29 14:30:00,25.05,25.1,25.02,25.06,94654.0,20.8609,20.9026,20.836,20.8693,94654.0
2017-09-29 15:00:00,25.06,25.07,25.02,25.04,229376.0,20.8693,20.8776,20.836,20.8526,229376.0
2017-09-29 15:30:00,25.05,25.06,24.89,24.92,588036.0,20.8609,20.8693,20.7277,20.7527,588036.0
2017-10-02 09:30:00,24.97,24.97,24.7,24.87,158604.0,20.7943,20.7943,20.5695,20.711,158604.0
2017-10-02 10:00:00,24.88,24.93,24.68,24.7,190456.0,20.7194,20.761,20.5528,20.5695,190456.0
2017-10-02 10:30:00,24.7,24.83,24.66,24.67,308904.0,20.5695,20.6777,20.5362,20.5445,308904.0
2017-10-02 11:00:00,24.67,24.75,24.67,24.73,181458.0,20.5445,20.6111,20.5445,20.5945,181458.0
2017-10-02 11:30:00,24.73,24.91,24.72,24.81,114492.0,20.5945,20.7444,20.5861,20.6611,114492.0
2017-10-02 12:00:00,24.83,24.86,24.78,24.78,131024.0,20.6777,20.7027,20.6361,20.6361,131024.0
2017-10-02 12:30:00,24.78,24.9,24.77,24.88,146246.0,20.6361,20.736,20.6278,20.7194,146246.0
2017-10-02 13:00:00,24.89,24.89,24.78,24.8,138786.0,20.7277,20.7277,20.6361,20.6527,138786.0
2017-10-02 13:30:00,24.8,24.93,24.78,24.93,117314.0,20.6527,20.761,20.6361,20.761,117314.0
2017-10-02 14:00:00,24.93,24.94,24.8,24.84,150508.0,20.761,20.7693,20.6527,20.6861,150508.0
2017-10-02 14:30:00,24.84,24.86,24.79,24.83,184220.0,20.6861,20.7027,20.6444,20.6777,184220.0
2017-10-02 15:00:00,24.82,24.86,24.77,24.84,331462.0,20.6694,20.7027,20.6278,20.6861,331462.0
2017-10-02 15:30:00,24.84,24.91,24.8,24.86,693662.0,20.6861,20.7444,20.6527,20.7027,693662.0
2017-10-03 09:30:00,24.98,25.14,24.8,24.95,132848.0,20.8026,20.9359,20.6527,20.7777,132848.0
2017-10-03 10:00:00,24.94,24.94,24.82,24.88,134724.0,20.7693,20.7693,20.6694,20.7194,134724.0
2017-10-03 10:30:00,24.88,24.93,24.83,24.88,74570.0,20.7194,20.761,20.6777,20.7194,74570.0
2017-10-03 11:00:00,24.89,24.93,24.82,24.86,87568.0,20.7277,20.761,20.6694,20.7027,87568.0
2017-10-03 11:30:00,24.86,25.0,24.85,25.0,50552.0,20.7027,20.8193,20.6944,20.8193,50552.0
2017-10-03 12:00:00,25.0,25.09,25.0,25.04,66668.0,20.8193,20.8943,20.8193,20.8526,66668.0
2017-10-03 12:30:00,25.05,25.08,25.0,25.03,67408.0,20.8609,20.8859,20.8193,20.8443,67408.0
2017-10-03 13:00:00,25.04,25.05,24.99,25.01,26902.0,20.8526,20.8609,20.811,20.8276,26902.0
2017-10-03 13:30:00,25.0,25.05,25.0,25.03,40850.0,20.8193,20.8609,20.8193,20.8443,40850.0
2017-10-03 14:00:00,25.04,25.1,25.01,25.03,122866.0,20.8526,20.9026,20.8276,20.8443,122866.0
2017-10-03 14:30:00,25.03,25.04,24.98,24.99,62924.0,20.8443,20.8526,20.8026,20.811,62924.0
2017-10-03 15:00:00,24.99,25.08,24.96,25.08,133760.0,20.811,20.8859,20.786,20.8859,133760.0
2017-10-03 15:30:00,25.08,25.25,25.08,25.24,662582.0,20.8859,21.0275,20.8859,21.0192,662582.0
2017-10-04 09:30:00,25.13,25.44,25.05,25.22,149824.0,20.9276,21.1857,20.8609,21.0025,149824.0
2017-10-04 10:00:00,25.22,25.25,25.09,25.22,87160.0,21.0025,21.0275,20.8943,21.0025,87160.0
2017-10-04 10:30:00,25.21,25.24,25.11,25.14,81346.0,20.9942,21.0192,20.9109,20.9359,81346.0
2017-10-04 11:00:00,25.14,25.29,25.09,25.24,81872.0,20.9359,21.0608,20.8943,21.0192,81872.0
2017-10-04 11:30:00,25.23,25.32,25.21,25.31,76940.0,21.0108,21.0858,20.9942,21.0775,76940.0
2017-10-04 12:00:00,25.32,25.41,25.31,25.32,90682.0,21.0858,21.1607,21.0775,21.0858,90682.0
2017-10-04 12:30:00,25.31,25.34,25.27,25.28,51218.0,21.0775,21.1024,21.0442,21.0525,51218.0
2017-10-04 13:00:00,25.28,25.28,25.22,25.26,51040.0,21.0525,21.0525,21.0025,21.0358,51040.0
2017-10-04 13:30:00,25.26,25.33,25.19,25.24,80430.0,21.0358,21.0941,20.9775,21.0192,80430.0
2017-10-04 14:00:00,25.24,25.29,25.23,25.27,88810.0,21.0192,21.0608,21.0108,21.0442,88810.0
2017-10-04 14:30:00,25.27,25.32,25.25,25.32,92778.0,21.0442,21.0858,21.0275,21.0858,92778.0
2017-10-04 15:00:00,25.32,25.36,25.27,25.27,147146.0,21.0858,21.1191,21.0442,21.0442,147146.0
2017-10-04 15:30:00,25.27,25.28,25.25,25.27,265674.0,21.0442,21.0525,21.0275,21.0442,265674.0
2017-10-05 09:30:00,25.25,25.5,25.13,25.46,118158.0,21.0275,21.2357,20.9276,21.2024,118158.0
2017-10-05 10:00:00,25.48,25.61,25.48,25.61,89466.0,21.219,21.3273,21.219,21.3273,89466.0
2017-10-05 10:30:00,25.61,25.69,25.55,25.61,295934.0,21.3273,21.3939,21.2773,21.3273,295934.0
2017-10-05 11:00:00,25.62,25.68,25.59,25.66,136098.0,21.3356,21.3856,21.3106,21.3689,136098.0
2017-10-05 11:30:00,25.65,25.73,25.61,25.68,108806.0,21.3606,21.4272,21.3273,21.3856,108806.0
2017-10-05 12:00:00,25.68,25.76,25.68,25.75,141222.0,21.3856,21.4522,21.3856,21.4439,141222.0
2017-10-05 12:30:00,25.75,25.76,25.67,25.71,71900.0,21.4439,21.4522,21.3773,21.4106,71900.0
2017-10-05 13:00:00,25.71,25.73,25.68,25.7,77578.0,21.4106,21.4272,21.3856,21.4022,77578.0
2017-10-05 13:30:00,25.68,25.74,25.67,25.71,107894.0,21.3856,21.4356,21.3773,21.4106,107894.0
2017-10-05 14:00:00,25.71,25.75,25.69,25.7,82902.0,21.4106,21.4439,21.3939,21.4022,82902.0
2017-10-05 14:30:00,25.68,25.69,25.64,25.67,263758.0,21.3856,21.3939,21.3523,21.3773,263758.0
2017-10-05 15:00:00,25.67,25.71,25.64,25.67,109012.0,21.3773,21.4106,21.3523,21.3773,109012.0
2017-10-05 15:30:00,25.68,25.71,25.61,25.64,289000.0,21.3856,21.4106,21.3273,21.3523,289000.0
2017-10-06 09:30:00,25.54,26.08,25.52,25.94,315574.0,21.269,21.7187,21.2523,21.6021,315574.0
2017-10-06 10:00:00,25.93,26.23,25.91,26.16,431888.0,21.5938,21.8436,21.5771,21.7853,431888.0
2017-10-06 10:30:00,26.15,26.34,25.95,26.26,453230.0,21.777,21.9352,21.6104,21.8686,453230.0
2017-10-06 11:00:00,26.28,26.31,26.11,26.19,311786.0,21.8853,21.9102,21.7437,21.8103,311786.0
2017-10-06 11:30:00,26.2,26.35,26.16,26.19,218482.0,21.8186,21.9435,21.7853,21.8103,218482.0
2017-10-06 12:00:00,26.2,26.3,26.18,26.27,133616.0,21.8186,21.9019,21.802,21.8769,133616.0
2017-10-06 12:30:00,26.28,26.33,26.21,26.27,138308.0,21.8853,21.9269,21.827,21.8769,138308.0
2017-10-06 13:00:00,26.25,26.31,26.22,26.24,130258.0,21.8603,21.9102,21.8353,21.8519,130258.0
2017-10-06 13:30:00,26.23,26.24,26.11,26.15,205546.0,21.8436,21.8519,21.7437,21.777,205546.0
2017-10-06 14:00:00,26.15,26.19,26.12,26.14,70670.0,21.777,21.8103,21.752,21.7687,70670.0
2017-10-06 14:30:00,26.14,26.18,26.09,26.18,128852.0,21.7687,21.802,21.727,21.802,128852.0
2017-10-06 15:00:00,26.18,26.18,26.07,26.11,310662.0,21.802,21.802,21.7104,21.7437,310662.0
2017-10-06 15:30:00,26.11,26.11,26.03,26.1,688498.0,21.7437,21.7437,21.6771,21.7354,688498.0
2017-10-09 09:30:00,26.24,26.35,25.97,25.98,304940.0,21.8519,21.9435,21.6271,21.6354,304940.0
2017-10-09 10:00:00,26.0,26.04,25.75,25.8,310288.0,21.6521,21.6854,21.4439,21.4855,310288.0
2017-10-09 10:30:00,25.79,25.79,25.67,25.68,163088.0,21.4772,21.4772,21.3773,21.3856,163088.0
2017-10-09 11:00:00,25.68,25.75,25.64,25.68,137920.0,21.3856,21.4439,21.3523,21.3856,137920.0
2017-10-09 11:30:00,25.69,25.7,25.58,25.68,103652.0,21.3939,21.4022,21.3023,21.3856,103652.0
2017-10-09 12:00:00,25.68,25.75,25.66,25.68,169726.0,21.3856,21.4439,21.3689,21.3856,169726.0
2017-10-09 12:30:00,25.68,25.7,25.67,25.68,63848.0,21.3856,21.4022,21.3773,21.3856,63848.0
2017-10-09 13:00:00,25.68,25.72,25.67,25.72,43856.0,21.3856,21.4189,21.3773,21.4189,43856.0
2017-10-09 13:30:00,25.72,25.91,25.72,25.82,129204.0,21.4189,21.5771,21.4189,21.5022,129204.0
2017-10-09 14:00:00,25.83,25.83,25.75,25.8,60298.0,21.5105,21.5105,21.4439,21.4855,60298.0
2017-10-09 14:30:00,25.81,25.84,25.79,25.83,93438.0,21.4938,21.5188,21.4772,21.5105,93438.0
2017-10-09 15:00:00,25.83,25.88,25.81,25.87,218338.0,21.5105,21.5521,21.4938,21.5438,218338.0
2017-10-09 15:30:00,25.88,25.88,25.73,25.8,631640.0,21.5521,21.5521,21.4272,21.4855,631640.0
2017-10-10 09:30:00,25.82,26.17,25.82,25.99,86272.0,21.5022,21.7936,21.5022,21.6437,86272.0
2017-10-10 10:00:00,25.99,26.06,25.93,25.95,104698.0,21.6437,21.702,21.5938,21.6104,104698.0
2017-10-10 10:30:00,25.96,25.99,25.85,25.99,176798.0,21.6188,21.6437,21.5272,21.6437,176798.0
2017-10-10 11:00:00,25.99,25.99,25.89,25.98,149920.0,21.6437,21.6437,21.5605,21.6354,149920.0
2017-10-10 11:30:00,25.98,26.0,25.91,25.93,84452.0,21.6354,21.6521,21.5771,21.5938,84452.0
2017-10-10 12:00:00,25.94,26.0,25.93,25.93,94136.0,21.6021,21.6521,21.5938,21.5938,94136.0
2017-10-10 12:30:00,25.94,25.99,25.93,25.95,78130.0,21.6021,21.6437,21.5938,21.6104,78130.0
2017-10-10 13:00:00,25.95,25.97,25.8,25.81,50328.0,21.6104,21.6271,21.4855,21.4938,50328.0
2017-10-10 13:30:00,25.82,25.88,25.76,25.86,40706.0,21.5022,21.5521,21.4522,21.5355,40706.0
2017-10-10 14:00:00,25.84,25.87,25.8,25.82,60134.0,21.5188,21.5438,21.4855,21.5022,60134.0
2017-10-10 14:30:00,25.82,25.83,25.75,25.75,82934.0,21.5022,21.5105,21.4439,21.4439,82934.0
2017-10-10 15:00:00,25.75,25.77,25.72,25.76,85426.0,21.4439,21.4605,21.4189,21.4522,85426.0
2017-10-10 15:30:00,25.75,25.75,25.7,25.71,367136.0,21.4439,21.4439,21.4022,21.4106,367136.0
2017-10-11 09:30:00,25.8,25.8,25.56,25.6,71854.0,21.4855,21.4855,21.2857,21.319,71854.0
2017-10-11 10:00:00,25.58,25.58,25.46,25.49,45762.0,21.3023,21.3023,21.2024,21.2274,45762.0
2017-10-11 10:30:00,25.5,25.54,25.46,25.46,106260.0,21.2357,21.269,21.2024,21.2024,106260.0
2017-10-11 11:00:00,25.46,25.55,25.41,25.5,254734.0,21.2024,21.2773,21.1607,21.2357,254734.0
2017-10-11 11:30:00,25.5,25.5,25.36,25.41,253212.0,21.2357,21.2357,21.1191,21.1607,253212.0
2017-10-11 12:00:00,25.41,25.45,25.4,25.44,131642.0,21.1607,21.1941,21.1524,21.1857,131642.0
2017-10-11 12:30:00,25.45,25.53,25.45,25.47,113318.0,21.1941,21.2607,21.1941,21.2107,113318.0
2017-10-11 13:00:00,25.47,25.54,25.42,25.42,60822.0,21.2107,21.269,21.1691,21.1691,60822.0
2017-10-11 13:30:00,25.43,25.43,25.25,25.25,92036.0,21.1774,21.1774,21.0275,21.0275,92036.0
2017-10-11 14:00:00,25.25,25.33,25.25,25.31,168652.0,21.0275,21.0941,21.0275,21.0775,168652.0
2017-10-11 14:30:00,25.31,25.42,25.31,25.34,73932.0,21.0775,21.1691,21.0775,21.1024,73932.0
2017-10-11 15:00:00,25.34,25.43,25.32,25.35,83148.0,21.1024,21.1774,21.0858,21.1108,83148.0
2017-10-11 15:30:00,25.35,25.38,25.34,25.35,317882.0,21.1108,21.1358,21.1024,21.1108,317882.0
2017-10-12 09:30:00,24.27,24.59,23.95,24.08,579500.0,20.2114,20.4779,19.9449,20.0532,579500.0
2017-10-12 10:00:00,24.09,24.55,24.05,24.54,435484.0,20.0615,20.4446,20.0282,20.4362,435484.0
2017-10-12 10:30:00,24.54,24.55,24.34,24.52,214412.0,20.4362,20.4446,20.2697,20.4196,214412.0
2017-10-12 11:00:00,24.52,24.64,24.47,24.56,479180.0,20.4196,20.5195,20.3779,20.4529,479180.0
2017-10-12 11:30:00,24.56,24.57,24.47,24.49,202914.0,20.4529,20.4612,20.3779,20.3946,202914.0
2017-10-12 12:00:00,24.49,24.49,24.33,24.38,312688.0,20.3946,20.3946,20.2613,20.303,312688.0
2017-10-12 12:30:00,24.38,24.39,24.26,24.3,234042.0,20.303,20.3113,20.2031,20.2364,234042.0
2017-10-12 13:00:00,24.29,24.3,24.17,24.19,252752.0,20.228,20.2364,20.1281,20.1448,252752.0
2017-10-12 13:30:00,24.19,24.27,24.19,24.24,307586.0,20.1448,20.2114,20.1448,20.1864,307586.0
2017-10-12 14:00:00,24.23,24.32,24.2,24.26,439660.0,20.1781,20.253,20.1531,20.2031,439660.0
2017-10-12 14:30:00,24.26,24.38,24.24,24.38,230616.0,20.2031,20.303,20.1864,20.303,230616.0
2017-10-12 15:00:00,24.38,24.48,24.35,24.47,234184.0,20.303,20.3863,20.278,20.3779,234184.0
2017-10-12 15:30:00,24.47,24.5,24.42,24.43,779360.0,20.3779,20.4029,20.3363,20.3446,779360.0
2017-10-13 09:30:00,24.47,25.23,24.47,25.18,597430.0,20.3779,21.0108,20.3779,20.9692,597430.0
2017-10-13 10:00:00,25.18,25.2,24.92,25.0,341140.0,20.9692,20.9859,20.7527,20.8193,341140.0
2017-10-13 10:30:00,25.02,25.28,24.99,25.27,310746.0,20.836,21.0525,20.811,21.0442,310746.0
2017-10-13 11:00:00,25.27,25.39,25.18,25.18,238624.0,21.0442,21.1441,20.9692,20.9692,238624.0
2017-10-13 11:30:00,25.19,25.31,25.14,25.27,829246.0,20.9775,21.0775,20.9359,21.0442,829246.0
2017-10-13 12:00:00,25.27,25.39,25.07,25.09,144540.0,21.0442,21.1441,20.8776,20.8943,144540.0
2017-10-13 12:30:00,25.09,25.17,25.05,25.13,192754.0,20.8943,20.9609,20.8609,20.9276,192754.0
2017-10-13 13:00:00,25.13,25.17,25.05,25.11,178856.0,20.9276,20.9609,20.8609,20.9109,178856.0
2017-10-13 13:30:00,25.13,25.17,25.0,25.06,125662.0,20.9276,20.9609,20.8193,20.8693,125662.0
2017-10-13 14:00:00,25.06,25.08,25.0,25.07,139758.0,20.8693,20.8859,20.8193,20.8776,139758.0
2017-10-13 14:30:00,25.07,25.18,25.07,25.17,201412.0,20.8776,20.9692,20.8776,20.9609,201412.0
2017-10-13 15:00:00,25.18,25.22,25.05,25.11,188558.0,20.9692,21.0025,20.8609,20.9109,188558.0
2017-10-13 15:30:00,25.11,25.11,24.99,25.0,609264.0,20.9109,20.9109,20.811,20.8193,609264.0
2017-10-16 09:30:00,25.0,25.03,24.85,24.99,177470.0,20.8193,20.8443,20.6944,20.811,177470.0
2017-10-16 10:00:00,24.99,25.08,24.99,25.0,58046.0,20.811,20.8859,20.811,20.8193,58046.0
2017-10-16 10:30:00,25.01,25.03,24.81,24.82,140708.0,20.8276,20.8443,20.6611,20.6694,140708.0
2017-10-16 11:00:00,24.81,24.9,24.75,24.86,179542.0,20.6611,20.736,20.6111,20.7027,179542.0
2017-10-16 11:30:00,24.86,24.9,24.79,24.79,106264.0,20.7027,20.736,20.6444,20.6444,106264.0
2017-10-16 12:00:00,24.8,24.93,24.78,24.92,91980.0,20.6527,20.761,20.6361,20.7527,91980.0
2017-10-16 12:30:00,24.91,24.95,24.86,24.91,58250.0,20.7444,20.7777,20.7027,20.7444,58250.0
2017-10-16 13:00:00,24.92,24.92,24.79,24.81,81756.0,20.7527,20.7527,20.6444,20.6611,81756.0
2017-10-16 13:30:00,24.8,24.94,24.8,24.9,89358.0,20.6527,20.7693,20.6527,20.736,89358.0
2017-10-16 14:00:00,24.91,24.97,24.9,24.93,66068.0,20.7444,20.7943,20.736,20.761,66068.0
2017-10-16 14:30:00,24.94,24.96,24.89,24.96,147768.0,20.7693,20.786,20.7277,20.786,147768.0
2017-10-16 15:00:00,24.96,25.03,24.96,24.98,130704.0,20.786,20.8443,20.786,20.8026,130704.0
2017-10-16 15:30:00,24.98,25.0,24.93,24.93,379048.0,20.8026,20.8193,20.761,20.761,379048.0
2017-10-17 09:30:00,25.1,25.69,25.04,25.23,280718.0,20.9026,21.3939,20.8526,21.0108,280718.0
2017-10-17 10:00:00,25.24,25.33,25.11,25.27,330274.0,21.0192,21.0941,20.9109,21.0442,330274.0
2017-10-17 10:30:00,25.27,25.3,25.11,25.15,133038.0,21.0442,21.0691,20.9109,20.9442,133038.0
2017-10-17 11:00:00,25.15,25.16,25.07,25.12,142622.0,20.9442,20.9525,20.8776,20.9192,142622.0
2017-10-17 11:30:00,25.12,25.35,25.11,25.34,134958.0,20.9192,21.1108,20.9109,21.1024,134958.0
2017-10-17 12:00:00,25.34,25.43,25.3,25.4,107014.0,21.1024,21.1774,21.0691,21.1524,107014.0
2017-10-17 12:30:00,25.41,25.44,25.37,25.41,74092.0,21.1607,21.1857,21.1274,21.1607,74092.0
2017-10-17 13:00:00,25.41,25.46,25.38,25.4,76462.0,21.1607,21.2024,21.1358,21.1524,76462.0
2017-10-17 13:30:00,25.4,25.4,25.32,25.35,88946.0,21.1524,21.1524,21.0858,21.1108,88946.0
2017-10-17 14:00:00,25.36,25.39,25.32,25.39,272664.0,21.1191,21.1441,21.0858,21.1441,272664.0
2017-10-17 14:30:00,25.39,25.45,25.35,25.4,180720.0,21.1441,21.1941,21.1108,21.1524,180720.0
2017-10-17 15:00:00,25.4,25.4,25.32,25.36,195126.0,21.1524,21.1524,21.0858,21.1191,195126.0
2017-10-17 15:30:00,25.36,25.44,25.36,25.38,501838.0,21.1191,21.1857,21.1191,21.1358,501838.0
2017-10-18 09:30:00,25.43,25.75,25.4,25.68,163484.0,21.1774,21.4439,21.1524,21.3856,163484.0
2017-10-18 10:00:00,25.68,25.72,25.59,25.61,83110.0,21.3856,21.4189,21.3106,21.3273,83110.0
2017-10-18 10:30:00,25.61,25.62,25.41,25.43,112510.0,21.3273,21.3356,21.1607,21.1774,112510.0
2017-10-18 11:00:00,25.43,25.48,25.39,25.4,79398.0,21.1774,21.219,21.1441,21.1524,79398.0
2017-10-18 11:30:00,25.41,25.49,25.39,25.43,104984.0,21.1607,21.2274,21.1441,21.1774,104984.0
2017-10-18 12:00:00,25.42,25.49,25.41,25.48,36554.0,21.1691,21.2274,21.1607,21.219,36554.0
2017-10-18 12:30:00,25.47,25.58,25.45,25.54,68094.0,21.2107,21.3023,21.1941,21.269,68094.0
2017-10-18 13:00:00,25.53,25.56,25.49,25.49,28694.0,21.2607,21.2857,21.2274,21.2274,28694.0
2017-10-18 13:30:00,25.49,25.57,25.49,25.54,76644.0,21.2274,21.294,21.2274,21.269,76644.0
2017-10-18 14:00:00,25.54,25.66,25.54,25.65,112636.0,21.269,21.3689,21.269,21.3606,112636.0
2017-10-18 14:30:00,25.66,25.67,25.56,25.56,114532.0,21.3689,21.3773,21.2857,21.2857,114532.0
2017-10-18 15:00:00,25.56,25.57,25.49,25.5,88688.0,21.2857,21.294,21.2274,21.2357,88688.0
2017-10-18 15:30:00,25.5,25.5,25.43,25.43,349400.0,21.2357,21.2357,21.1774,21.1774,349400.0
2017-10-19 09:30:00,25.32,25.5,25.17,25.3,112978.0,21.0858,21.2357,20.9609,21.0691,112978.0
2017-10-19 10:00:00,25.3,25.36,25.23,25.3,98800.0,21.0691,21.1191,21.0108,21.0691,98800.0
2017-10-19 10:30:00,25.31,25.33,25.26,25.31,45290.0,21.0775,21.0941,21.0358,21.0775,45290.0
2017-10-19 11:00:00,25.32,25.39,25.31,25.31,115270.0,21.0858,21.1441,21.0775,21.0775,115270.0
2017-10-19 11:30:00,25.31,25.36,25.29,25.33,35782.0,21.0775,21.1191,21.0608,21.0941,35782.0
2017-10-19 12:00:00,25.33,25.4,25.31,25.38,46340.0,21.0941,21.1524,21.0775,21.1358,46340.0
2017-10-19 12:30:00,25.37,25.39,25.34,25.39,57832.0,21.1274,21.1441,21.1024,21.1441,57832.0
2017-10-19 13:00:00,25.39,25.5,25.38,25.49,31556.0,21.1441,21.2357,21.1358,21.2274,31556.0
2017-10-19 13:30:00,25.49,25.55,25.43,25.52,51994.0,21.2274,21.2773,21.1774,21.2523,51994.0
2017-10-19 14:00:00,25.53,25.57,25.5,25.55,41672.0,21.2607,21.294,21.2357,21.2773,41672.0
2017-10-19 14:30:00,25.55,25.63,25.54,25.63,78530.0,21.2773,21.344,21.269,21.344,78530.0
2017-10-19 15:00:00,25.63,25.72,25.61,25.71,152446.0,21.344,21.4189,21.3273,21.4106,152446.0
2017-10-19 15:30:00,25.7,25.71,25.61,25.64,367268.0,21.4022,21.4106,21.3273,21.3523,367268.0
2017-10-20 09:30:00,25.84,26.25,25.8,26.02,197716.0,21.5188,21.8603,21.4855,21.6687,197716.0
2017-10-20 10:00:00,26.0,26.3,26.0,26.08,226658.0,21.6521,21.9019,21.6521,21.7187,226658.0
2017-10-20 10:30:00,26.09,26.14,26.06,26.07,83834.0,21.727,21.7687,21.702,21.7104,83834.0
2017-10-20 11:00:00,26.07,26.36,26.07,26.32,199178.0,21.7104,21.9519,21.7104,21.9186,199178.0
2017-10-20 11:30:00,26.32,26.34,26.23,26.31,90236.0,21.9186,21.9352,21.8436,21.9102,90236.0
2017-10-20 12:00:00,26.31,26.43,26.31,26.41,187798.0,21.9102,22.0102,21.9102,21.9935,187798.0
2017-10-20 12:30:00,26.4,26.41,26.32,26.34,61452.0,21.9852,21.9935,21.9186,21.9352,61452.0
2017-10-20 13:00:00,26.34,26.36,26.31,26.33,81452.0,21.9352,21.9519,21.9102,21.9269,81452.0
2017-10-20 13:30:00,26.31,26.38,26.23,26.33,152784.0,21.9102,21.9685,21.8436,21.9269,152784.0
2017-10-20 14:00:00,26.33,26.43,26.33,26.4,116596.0,21.9269,22.0102,21.9269,21.9852,116596.0
2017-10-20 14:30:00,26.4,26.43,26.38,26.41,120516.0,21.9852,22.0102,21.9685,21.9935,120516.0
2017-10-20 15:00:00,26.41,26.5,26.36,26.49,218172.0,21.9935,22.0685,21.9519,22.0601,218172.0
2017-10-20 15:30:00,26.49,26.52,26.42,26.5,801862.0,22.0601,22.0851,22.0018,22.0685,801862.0
2017-10-23 09:30:00,26.46,26.64,26.46,26.52,255058.0,22.0352,22.1851,22.0352,22.0851,255058.0
2017-10-23 10:00:00,26.5,26.68,26.38,26.52,223510.0,22.0685,22.2184,21.9685,22.0851,223510.0
2017-10-23 10:30:00,26.51,26.56,26.43,26.56,183606.0,22.0768,22.1184,22.0102,22.1184,183606.0
2017-10-23 11:00:00,26.57,26.61,26.48,26.61,102070.0,22.1268,22.1601,22.0518,22.1601,102070.0
2017-10-23 11:30:00,26.6,26.61,26.48,26.54,77966.0,22.1517,22.1601,22.0518,22.1018,77966.0
2017-10-23 12:00:00,26.53,26.54,26.48,26.52,65114.0,22.0934,22.1018,22.0518,22.0851,65114.0
2017-10-23 12:30:00,26.52,26.52,26.47,26.48,78866.0,22.0851,22.0851,22.0435,22.0518,78866.0
2017-10-23 13:00:00,26.49,26.5,26.46,26.49,64118.0,22.0601,22.0685,22.0352,22.0601,64118.0
2017-10-23 13:30:00,26.48,26.48,26.43,26.45,73182.0,22.0518,22.0518,22.0102,22.0268,73182.0
2017-10-23 14:00:00,26.45,26.49,26.44,26.47,91278.0,22.0268,22.0601,22.0185,22.0435,91278.0
2017-10-23 14:30:00,26.47,26.5,26.46,26.47,77826.0,22.0435,22.0685,22.0352,22.0435,77826.0
2017-10-23 15:00:00,26.48,26.5,26.46,26.49,139138.0,22.0518,22.0685,22.0352,22.0601,139138.0
2017-10-23 15:30:00,26.49,26.5,26.43,26.44,461452.0,22.0601,22.0685,22.0102,22.0185,461452.0
2017-10-24 09:30:00,26.48,26.8,26.48,26.68,189708.0,22.0518,22.3183,22.0518,22.2184,189708.0
2017-10-24 10:00:00,26.68,26.78,26.6,26.71,196270.0,22.2184,22.3016,22.1517,22.2433,196270.0
2017-10-24 10:30:00,26.73,26.87,26.59,26.81,305722.0,22.26,22.3766,22.1434,22.3266,305722.0
2017-10-24 11:00:00,26.81,26.98,26.75,26.93,210334.0,22.3266,22.4682,22.2767,22.4266,210334.0
2017-10-24 11:30:00,26.93,26.97,26.86,26.86,82612.0,22.4266,22.4599,22.3683,22.3683,82612.0
2017-10-24 12:00:00,26.86,26.89,26.76,26.84,171884.0,22.3683,22.3932,22.285,22.3516,171884.0
2017-10-24 12:30:00,26.83,26.91,26.79,26.89,55682.0,22.3433,22.4099,22.31,22.3932,55682.0
2017-10-24 13:00:00,26.89,26.94,26.86,26.86,46370.0,22.3932,22.4349,22.3683,22.3683,46370.0
2017-10-24 13:30:00,26.86,26.95,26.86,26.93,76156.0,22.3683,22.4432,22.3683,22.4266,76156.0
2017-10-24 14:00:00,26.93,26.99,26.9,26.99,128918.0,22.4266,22.4765,22.4016,22.4765,128918.0
2017-10-24 14:30:00,26.99,26.99,26.93,26.94,146172.0,22.4765,22.4765,22.4266,22.4349,146172.0
2017-10-24 15:00:00,26.94,26.97,26.87,26.87,182430.0,22.4349,22.4599,22.3766,22.3766,182430.0
2017-10-24 15:30:00,26.87,26.9,26.81,26.85,470940.0,22.3766,22.4016,22.3266,22.3599,470940.0
2017-10-25 09:30:00,26.86,27.09,26.75,26.75,180480.0,22.3683,22.5598,22.2767,22.2767,180480.0
2017-10-25 10:00:00,26.79,26.83,26.5,26.54,190824.0,22.31,22.3433,22.0685,22.1018,190824.0
2017-10-25 10:30:00,26.53,26.55,26.38,26.47,227076.0,22.0934,22.1101,21.9685,22.0435,227076.0
2017-10-25 11:00:00,26.47,26.5,26.19,26.24,278728.0,22.0435,22.0685,21.8103,21.8519,278728.0
2017-10-25 11:30:00,26.22,26.42,26.21,26.23,197382.0,21.8353,22.0018,21.827,21.8436,197382.0
2017-10-25 12:00:00,26.25,26.25,26.11,26.15,84932.0,21.8603,21.8603,21.7437,21.777,84932.0
2017-10-25 12:30:00,26.14,26.3,26.13,26.2,89556.0,21.7687,21.9019,21.7603,21.8186,89556.0
2017-10-25 13:00:00,26.21,26.27,26.15,26.15,58770.0,21.827,21.8769,21.777,21.777,58770.0
2017-10-25 13:30:00,26.16,26.45,26.16,26.43,96642.0,21.7853,22.0268,21.7853,22.0102,96642.0
2017-10-25 14:00:00,26.43,26.61,26.43,26.47,161676.0,22.0102,22.1601,22.0102,22.0435,161676.0
2017-10-25 14:30:00,26.47,26.5,26.41,26.46,93178.0,22.0435,22.0685,21.9935,22.0352,93178.0
2017-10-25 15:00:00,26.46,26.53,26.44,26.49,132482.0,22.0352,22.0934,22.0185,22.0601,132482.0
2017-10-25 15:30:00,26.49,26.51,26.4,26.43,481302.0,22.0601,22.0768,21.9852,22.0102,481302.0
2017-10-26 09:30:00,26.23,26.26,26.07,26.12,159496.0,22.006,22.0312,21.8718,21.9137,159496.0
2017-10-26 10:00:00,26.12,26.18,26.06,26.13,101760.0,21.9137,21.9641,21.8634,21.9221,101760.0
2017-10-26 10:30:00,26.14,26.25,26.1,26.13,109774.0,21.9305,22.0228,21.8969,21.9221,109774.0
2017-10-26 11:00:00,26.16,26.24,26.14,26.15,165744.0,21.9473,22.0144,21.9305,21.9389,165744.0
2017-10-26 11:30:00,26.15,26.3,26.14,26.28,118662.0,21.9389,22.0647,21.9305,22.048,118662.0
2017-10-26 12:00:00,26.29,26.32,26.24,26.3,191694.0,22.0563,22.0815,22.0144,22.0647,191694.0
2017-10-26 12:30:00,26.31,26.32,26.17,26.18,52636.0,22.0731,22.0815,21.9557,21.9641,52636.0
2017-10-26 13:00:00,26.2,26.25,26.17,26.18,36776.0,21.9808,22.0228,21.9557,21.9641,36776.0
2017-10-26 13:30:00,26.17,26.25,26.17,26.25,37016.0,21.9557,22.0228,21.9557,22.0228,37016.0
2017-10-26 14:00:00,26.25,26.33,26.25,26.33,39132.0,22.0228,22.0899,22.0228,22.0899,39132.0
2017-10-26 14:30:00,26.33,26.34,26.18,26.24,59818.0,22.0899,22.0983,21.9641,22.0144,59818.0
2017-10-26 15:00:00,26.23,26.24,26.18,26.22,68212.0,22.006,22.0144,21.9641,21.9976,68212.0
2017-10-26 15:30:00,26.22,26.28,26.2,26.23,242872.0,21.9976,22.048,21.9808,22.006,242872.0
2017-10-27 09:30:00,25.95,26.05,25.71,25.92,213186.0,21.7711,21.855,21.5697,21.7459,213186.0
2017-10-27 10:00:00,25.9,25.96,25.81,25.86,112670.0,21.7291,21.7795,21.6536,21.6956,112670.0
2017-10-27 10:30:00,25.84,25.9,25.74,25.9,93978.0,21.6788,21.7291,21.5949,21.7291,93978.0
2017-10-27 11:00:00,25.88,25.94,25.85,25.93,50704.0,21.7124,21.7627,21.6872,21.7543,50704.0
2017-10-27 11:30:00,25.93,25.97,25.87,25.93,64650.0,21.7543,21.7879,21.704,21.7543,64650.0
2017-10-27 12:00:00,25.92,25.96,25.86,25.88,101354.0,21.7459,21.7795,21.6956,21.7124,101354.0
2017-10-27 12:30:00,25.89,25.98,25.88,25.94,241046.0,21.7208,21.7963,21.7124,21.7627,241046.0
2017-10-27 13:00:00,25.95,26.02,25.92,25.99,43194.0,21.7711,21.8298,21.7459,21.8047,43194.0
2017-10-27 13:30:00,25.98,26.08,25.93,26.06,59766.0,21.7963,21.8802,21.7543,21.8634,59766.0
2017-10-27 14:00:00,26.06,26.1,26.03,26.08,82408.0,21.8634,21.8969,21.8382,21.8802,82408.0
2017-10-27 14:30:00,26.09,26.16,26.07,26.15,139290.0,21.8885,21.9473,21.8718,21.9389,139290.0
2017-10-27 15:00:00,26.15,26.19,26.14,26.17,120598.0,21.9389,21.9724,21.9305,21.9557,120598.0
2017-10-27 15:30:00,26.18,26.23,26.16,26.21,354060.0,21.9641,22.006,21.9473,21.9892,354060.0
2017-10-30 09:30:00,26.16,26.16,25.68,25.94,366476.0,21.9473,21.9473,21.5446,21.7627,366476.0
2017-10-30 10:00:00,25.92,26.02,25.84,25.95,118258.0,21.7459,21.8298,21.6788,21.7711,118258.0
2017-10-30 10:30:00,25.97,26.15,25.97,26.11,135664.0,21.7879,21.9389,21.7879,21.9053,135664.0
2017-10-30 11:00:00,26.11,26.13,26.07,26.12,94028.0,21.9053,21.9221,21.8718,21.9137,94028.0
2017-10-30 11:30:00,26.13,26.14,25.98,26.11,212920.0,21.9221,21.9305,21.7963,21.9053,212920.0
2017-10-30 12:00:00,26.12,26.14,26.08,26.13,58592.0,21.9137,21.9305,21.8802,21.9221,58592.0
2017-10-30 12:30:00,26.14,26.17,26.09,26.11,101902.0,21.9305,21.9557,21.8885,21.9053,101902.0
2017-10-30 13:00:00,26.1,26.13,26.07,26.11,162494.0,21.8969,21.9221,21.8718,21.9053,162494.0
2017-10-30 13:30:00,26.11,26.21,26.05,26.1,175934.0,21.9053,21.9892,21.855,21.8969,175934.0
2017-10-30 14:00:00,26.09,26.13,26.05,26.07,295370.0,21.8885,21.9221,21.855,21.8718,295370.0
2017-10-30 14:30:00,26.06,26.09,26.04,26.07,202128.0,21.8634,21.8885,21.8466,21.8718,202128.0
2017-10-30 15:00:00,26.07,26.13,26.06,26.09,164868.0,21.8718,21.9221,21.8634,21.8885,164868.0
2017-10-30 15:30:00,26.09,26.09,26.02,26.03,361302.0,21.8885,21.8885,21.8298,21.8382,361302.0
2017-10-31 09:30:00,26.14,26.14,25.82,25.9,101500.0,21.9305,21.9305,21.662,21.7291,101500.0
2017-10-31 10:00:00,25.89,26.05,25.89,26.02,108264.0,21.7208,21.855,21.7208,21.8298,108264.0
2017-10-31 10:30:00,26.01,26.03,25.93,25.96,71492.0,21.8214,21.8382,21.7543,21.7795,71492.0
2017-10-31 11:00:00,25.97,26.04,25.94,25.99,66294.0,21.7879,21.8466,21.7627,21.8047,66294.0
2017-10-31 11:30:00,25.99,26.0,25.88,25.93,52570.0,21.8047,21.813,21.7124,21.7543,52570.0
2017-10-31 12:00:00,25.92,25.93,25.86,25.86,52836.0,21.7459,21.7543,21.6956,21.6956,52836.0
2017-10-31 12:30:00,25.87,25.88,25.75,25.75,62986.0,21.704,21.7124,21.6033,21.6033,62986.0
2017-10-31 13:00:00,25.75,25.88,25.72,25.85,46182.0,21.6033,21.7124,21.5781,21.6872,46182.0
2017-10-31 13:30:00,25.85,25.87,25.8,25.83,46968.0,21.6872,21.704,21.6453,21.6704,46968.0
2017-10-31 14:00:00,25.82,25.9,25.81,25.84,80584.0,21.662,21.7291,21.6536,21.6788,80584.0
2017-10-31 14:30:00,25.83,25.88,25.83,25.86,62862.0,21.6704,21.7124,21.6704,21.6956,62862.0
2017-10-31 15:00:00,25.86,25.89,25.82,25.83,125970.0,21.6956,21.7208,21.662,21.6704,125970.0
2017-10-31 15:30:00,25.83,25.85,25.78,25.79,375752.0,21.6704,21.6872,21.6285,21.6369,375752.0
2017-11-01 09:30:00,25.88,26.13,25.64,26.04,106428.0,21.7124,21.9221,21.511,21.8466,106428.0
2017-11-01 10:00:00,26.06,26.13,26.01,26.05,45574.0,21.8634,21.9221,21.8214,21.855,45574.0
2017-11-01 10:30:00,26.05,26.05,25.85,25.86,67238.0,21.855,21.855,21.6872,21.6956,67238.0
2017-11-01 11:00:00,25.86,25.93,25.76,25.87,51486.0,21.6956,21.7543,21.6117,21.704,51486.0
2017-11-01 11:30:00,25.86,25.88,25.63,25.67,79054.0,21.6956,21.7124,21.5026,21.5362,79054.0
2017-11-01 12:00:00,25.68,25.75,25.67,25.74,83896.0,21.5446,21.6033,21.5362,21.5949,83896.0
2017-11-01 12:30:00,25.75,25.82,25.7,25.73,60478.0,21.6033,21.662,21.5614,21.5865,60478.0
2017-11-01 13:00:00,25.73,25.78,25.66,25.76,45598.0,21.5865,21.6285,21.5278,21.6117,45598.0
2017-11-01 13:30:00,25.78,25.78,25.71,25.75,24314.0,21.6285,21.6285,21.5697,21.6033,24314.0
2017-11-01 14:00:00,25.75,25.93,25.74,25.91,65010.0,21.6033,21.7543,21.5949,21.7375,65010.0
2017-11-01 14:30:00,25.9,25.91,25.83,25.84,83594.0,21.7291,21.7375,21.6704,21.6788,83594.0
2017-11-01 15:00:00,25.85,25.86,25.8,25.81,109614.0,21.6872,21.6956,21.6453,21.6536,109614.0
2017-11-01 15:30:00,25.81,25.82,25.73,25.76,280254.0,21.6536,21.662,21.5865,21.6117,280254.0
2017-11-02 09:30:00,25.62,25.75,25.21,25.21,187394.0,21.4942,21.6033,21.1503,21.1503,187394.0
2017-11-02 10:00:00,25.2,25.2,24.73,24.91,574744.0,21.1419,21.1419,20.7476,20.8986,574744.0
2017-11-02 10:30:00,24.91,25.16,24.91,25.0,176508.0,20.8986,21.1083,20.8986,20.9741,176508.0
2017-11-02 11:00:00,25.0,25.2,24.95,25.15,283092.0,20.9741,21.1419,20.9321,21.0999,283092.0
2017-11-02 11:30:00,25.15,25.45,25.15,25.42,345434.0,21.0999,21.3516,21.0999,21.3264,345434.0
2017-11-02 12:00:00,25.43,25.68,25.36,25.68,168728.0,21.3348,21.5446,21.2761,21.5446,168728.0
2017-11-02 12:30:00,25.68,25.71,25.52,25.54,67058.0,21.5446,21.5697,21.4103,21.4271,67058.0
2017-11-02 13:00:00,25.55,25.57,25.5,25.5,78670.0,21.4355,21.4523,21.3936,21.3936,78670.0
2017-11-02 13:30:00,25.5,25.52,25.31,25.38,375734.0,21.3936,21.4103,21.2342,21.2929,375734.0
2017-11-02 14:00:00,25.39,25.42,25.09,25.11,452892.0,21.3013,21.3264,21.0496,21.0664,452892.0
2017-11-02 14:30:00,25.13,25.17,25.06,25.13,467384.0,21.0831,21.1167,21.0244,21.0831,467384.0
2017-11-02 15:00:00,25.13,25.23,25.08,25.22,331996.0,21.0831,21.167,21.0412,21.1587,331996.0
2017-11-02 15:30:00,25.22,25.25,25.08,25.11,695744.0,21.1587,21.1838,21.0412,21.0664,695744.0
2017-11-03 09:30:00,24.93,25.22,24.93,25.15,94994.0,20.9154,21.1587,20.9154,21.0999,94994.0
2017-11-03 10:00:00,25.16,25.19,24.91,24.95,99044.0,21.1083,21.1335,20.8986,20.9321,99044.0
2017-11-03 10:30:00,24.95,25.08,24.88,25.05,90090.0,20.9321,21.0412,20.8734,21.016,90090.0
2017-11-03 11:00:00,25.06,25.14,25.05,25.12,334704.0,21.0244,21.0915,21.016,21.0748,334704.0
2017-11-03 11:30:00,25.12,25.25,25.06,25.22,646708.0,21.0748,21.1838,21.0244,21.1587,646708.0
2017-11-03 12:00:00,25.21,25.24,25.13,25.17,271084.0,21.1503,21.1754,21.0831,21.1167,271084.0
2017-11-03 12:30:00,25.18,25.2,25.13,25.18,144866.0,21.1251,21.1419,21.0831,21.1251,144866.0
2017-11-03 13:00:00,25.17,25.25,25.17,25.25,68834.0,21.1167,21.1838,21.1167,21.1838,68834.0
2017-11-03 13:30:00,25.25,25.28,25.16,25.18,78756.0,21.1838,21.209,21.1083,21.1251,78756.0
2017-11-03 14:00:00,25.18,25.19,25.05,25.07,50664.0,21.1251,21.1335,21.016,21.0328,50664.0
2017-11-03 14:30:00,25.07,25.14,24.98,24.98,165508.0,21.0328,21.0915,20.9573,20.9573,165508.0
2017-11-03 15:00:00,24.98,25.0,24.94,24.96,184766.0,20.9573,20.9741,20.9237,20.9405,184766.0
2017-11-03 15:30:00,24.96,24.97,24.89,24.93,358424.0,20.9405,20.9489,20.8818,20.9154,358424.0
2017-11-06 09:30:00,24.9,24.95,24.72,24.79,357652.0,20.8902,20.9321,20.7392,20.7979,357652.0
2017-11-06 10:00:00,24.78,24.79,24.57,24.7,162872.0,20.7895,20.7979,20.6133,20.7224,162872.0
2017-11-06 10:30:00,24.68,24.75,24.67,24.67,96420.0,20.7056,20.7643,20.6972,20.6972,96420.0
2017-11-06 11:00:00,24.67,24.95,24.66,24.93,186440.0,20.6972,20.9321,20.6888,20.9154,186440.0
2017-11-06 11:30:00,24.95,25.04,24.95,25.02,110244.0,20.9321,21.0076,20.9321,20.9909,110244.0
2017-11-06 12:00:00,25.03,25.05,25.0,25.0,41516.0,20.9992,21.016,20.9741,20.9741,41516.0
2017-11-06 12:30:00,25.0,25.1,25.0,25.08,61182.0,20.9741,21.058,20.9741,21.0412,61182.0
2017-11-06 13:00:00,25.09,25.18,25.04,25.07,117298.0,21.0496,21.1251,21.0076,21.0328,117298.0
2017-11-06 13:30:00,25.05,25.05,24.98,24.98,133650.0,21.016,21.016,20.9573,20.9573,133650.0
2017-11-06 14:00:00,24.98,24.99,24.9,24.97,83222.0,20.9573,20.9657,20.8902,20.9489,83222.0
2017-11-06 14:30:00,24.98,24.99,24.92,24.98,87448.0,20.9573,20.9657,20.907,20.9573,87448.0
2017-11-06 15:00:00,24.98,25.04,24.96,25.03,130722.0,20.9573,21.0076,20.9405,20.9992,130722.0
2017-11-06 15:30:00,25.02,25.05,24.94,24.96,437344.0,20.9909,21.016,20.9237,20.9405,437344.0
2017-11-07 09:30:00,25.0,25.0,24.74,24.83,95598.0,20.9741,20.9741,20.7559,20.8315,95598.0
2017-11-07 10:00:00,24.81,24.81,24.57,24.74,237992.0,20.8147,20.8147,20.6133,20.7559,237992.0
2017-11-07 10:30:00,24.74,24.74,24.37,24.59,162174.0,20.7559,20.7559,20.4455,20.6301,162174.0
2017-11-07 11:00:00,24.6,24.63,24.54,24.56,74816.0,20.6385,20.6637,20.5882,20.6049,74816.0
2017-11-07 11:30:00,24.57,24.59,24.12,24.23,225136.0,20.6133,20.6301,20.2358,20.3281,225136.0
2017-11-07 12:00:00,24.24,24.33,24.07,24.15,220214.0,20.3365,20.412,20.1938,20.261,220214.0
2017-11-07 12:30:00,24.14,24.25,23.98,24.03,173004.0,20.2526,20.3449,20.1183,20.1603,173004.0
2017-11-07 13:00:00,24.03,24.06,23.89,23.97,268004.0,20.1603,20.1855,20.0428,20.1099,268004.0
2017-11-07 13:30:00,23.97,23.97,23.81,23.83,202780.0,20.1099,20.1099,19.9757,19.9925,202780.0
2017-11-07 14:00:00,23.82,23.83,23.66,23.82,295298.0,19.9841,19.9925,19.8499,19.9841,295298.0
2017-11-07 14:30:00,23.83,23.9,23.78,23.79,320288.0,19.9925,20.0512,19.9505,19.9589,320288.0
2017-11-07 15:00:00,23.79,23.95,23.78,23.93,484868.0,19.9589,20.0932,19.9505,20.0764,484868.0
2017-11-07 15:30:00,23.93,24.0,23.87,23.93,633062.0,20.0764,20.1351,20.0261,20.0764,633062.0
2017-11-08 09:30:00,24.09,24.18,23.93,24.0,285002.0,20.2106,20.2861,20.0764,20.1351,285002.0
2017-11-08 10:00:00,24.01,24.07,23.98,24.03,82964.0,20.1435,20.1938,20.1183,20.1603,82964.0
2017-11-08 10:30:00,24.03,24.09,23.98,24.08,70872.0,20.1603,20.2106,20.1183,20.2022,70872.0
2017-11-08 11:00:00,24.09,24.11,23.99,24.01,111418.0,20.2106,20.2274,20.1267,20.1435,111418.0
2017-11-08 11:30:00,24.01,24.01,23.86,23.97,162406.0,20.1435,20.1435,20.0177,20.1099,162406.0
2017-11-08 12:00:00,23.97,24.18,23.96,24.18,124956.0,20.1099,20.2861,20.1016,20.2861,124956.0
2017-11-08 12:30:00,24.16,24.18,24.08,24.11,100672.0,20.2694,20.2861,20.2022,20.2274,100672.0
2017-11-08 13:00:00,24.11,24.18,24.09,24.18,67858.0,20.2274,20.2861,20.2106,20.2861,67858.0
2017-11-08 13:30:00,24.18,24.25,24.17,24.2,111098.0,20.2861,20.3449,20.2777,20.3029,111098.0
2017-11-08 14:00:00,24.2,24.22,24.15,24.18,101252.0,20.3029,20.3197,20.261,20.2861,101252.0
2017-11-08 14:30:00,24.18,24.19,24.07,24.14,164390.0,20.2861,20.2945,20.1938,20.2526,164390.0
2017-11-08 15:00:00,24.14,24.17,24.11,24.16,142872.0,20.2526,20.2777,20.2274,20.2694,142872.0
2017-11-08 15:30:00,24.17,24.2,24.14,24.15,564620.0,20.2777,20.3029,20.2526,20.261,564620.0
2017-11-09 09:30:00,23.93,24.41,23.88,24.33,104910.0,20.0764,20.4791,20.0344,20.412,104910.0
2017-11-09 10:00:00,24.33,24.39,24.27,24.34,132782.0,20.412,20.4623,20.3616,20.4204,132782.0
2017-11-09 10:30:00,24.34,24.5,24.28,24.49,110618.0,20.4204,20.5546,20.37,20.5462,110618.0
2017-11-09 11:00:00,24.49,24.58,24.42,24.53,86608.0,20.5462,20.6217,20.4875,20.5798,86608.0
2017-11-09 11:30:00,24.52,24.6,24.35,24.4,99082.0,20.5714,20.6385,20.4288,20.4707,99082.0
2017-11-09 12:00:00,24.38,24.45,24.35,24.38,101658.0,20.4539,20.5126,20.4288,20.4539,101658.0
2017-11-09 12:30:00,24.39,24.45,24.33,24.45,55186.0,20.4623,20.5126,20.412,20.5126,55186.0
2017-11-09 13:00:00,24.46,24.61,24.43,24.54,106854.0,20.521,20.6469,20.4959,20.5882,106854.0
2017-11-09 13:30:00,24.53,24.63,24.5,24.59,154404.0,20.5798,20.6637,20.5546,20.6301,154404.0
2017-11-09 14:00:00,24.59,24.67,24.53,24.54,122802.0,20.6301,20.6972,20.5798,20.5882,122802.0
2017-11-09 14:30:00,24.54,24.56,24.48,24.49,172964.0,20.5882,20.6049,20.5378,20.5462,172964.0
2017-11-09 15:00:00,24.49,24.55,24.46,24.55,105652.0,20.5462,20.5965,20.521,20.5965,105652.0
2017-11-09 15:30:00,24.55,24.55,24.43,24.48,290594.0,20.5965,20.5965,20.4959,20.5378,290594.0
2017-11-10 09:30:00,24.52,25.11,24.5,25.08,232562.0,20.5714,21.0664,20.5546,21.0412,232562.0
2017-11-10 10:00:00,25.13,25.29,25.03,25.14,287744.0,21.0831,21.2174,20.9992,21.0915,287744.0
2017-11-10 10:30:00,25.12,25.18,25.03,25.08,115948.0,21.0748,21.1251,20.9992,21.0412,115948.0
2017-11-10 11:00:00,25.09,25.34,25.05,25.18,195250.0,21.0496,21.2593,21.016,21.1251,195250.0
2017-11-10 11:30:00,25.17,25.29,25.17,25.18,189782.0,21.1167,21.2174,21.1167,21.1251,189782.0
2017-11-10 12:00:00,25.18,25.28,25.14,25.23,143594.0,21.1251,21.209,21.0915,21.167,143594.0
2017-11-10 12:30:00,25.24,25.25,25.1,25.11,86044.0,21.1754,21.1838,21.058,21.0664,86044.0
2017-11-10 13:00:00,25.11,25.16,25.03,25.1,166424.0,21.0664,21.1083,20.9992,21.058,166424.0
2017-11-10 13:30:00,25.09,25.11,25.04,25.05,83070.0,21.0496,21.0664,21.0076,21.016,83070.0
2017-11-10 14:00:00,25.06,25.12,25.0,25.09,104596.0,21.0244,21.0748,20.9741,21.0496,104596.0
2017-11-10 14:30:00,25.1,25.16,25.08,25.14,114422.0,21.058,21.1083,21.0412,21.0915,114422.0
2017-11-10 15:00:00,25.15,25.17,25.04,25.06,121088.0,21.0999,21.1167,21.0076,21.0244,121088.0
2017-11-10 15:30:00,25.07,25.13,25.04,25.13,417898.0,21.0328,21.0831,21.0076,21.0831,417898.0
2017-11-13 09:30:00,25.23,26.08,25.13,25.67,656104.0,21.167,21.8802,21.0831,21.5362,656104.0
2017-11-13 10:00:00,25.67,25.86,25.58,25.6,241870.0,21.5362,21.6956,21.4607,21.4775,241870.0
2017-11-13 10:30:00,25.61,25.76,25.61,25.71,238398.0,21.4858,21.6117,21.4858,21.5697,238398.0
2017-11-13 11:00:00,25.7,25.83,25.68,25.68,203614.0,21.5614,21.6704,21.5446,21.5446,203614.0
2017-11-13 11:30:00,25.68,25.7,25.5,25.63,229428.0,21.5446,21.5614,21.3936,21.5026,229428.0
2017-11-13 12:00:00,25.64,25.66,25.39,25.42,160324.0,21.511,21.5278,21.3013,21.3264,160324.0
2017-11-13 12:30:00,25.42,25.48,25.34,25.38,134460.0,21.3264,21.3768,21.2593,21.2929,134460.0
2017-11-13 13:00:00,25.37,25.43,25.33,25.4,56504.0,21.2845,21.3348,21.2509,21.3097,56504.0
2017-11-13 13:30:00,25.42,25.48,25.4,25.47,79412.0,21.3264,21.3768,21.3097,21.3684,79412.0
2017-11-13 14:00:00,25.48,25.56,25.45,25.49,250386.0,21.3768,21.4439,21.3516,21.3852,250386.0
2017-11-13 14:30:00,25.5,25.55,25.47,25.54,176642.0,21.3936,21.4355,21.3684,21.4271,176642.0
2017-11-13 15:00:00,25.53,25.73,25.52,25.66,199456.0,21.4187,21.5865,21.4103,21.5278,199456.0
2017-11-13 15:30:00,25.66,25.71,25.61,25.67,625812.0,21.5278,21.5697,21.4858,21.5362,625812.0
2017-11-14 09:30:00,25.68,26.15,25.36,25.86,208978.0,21.5446,21.9389,21.2761,21.6956,208978.0
2017-11-14 10:00:00,25.86,25.95,25.72,25.86,109798.0,21.6956,21.7711,21.5781,21.6956,109798.0
2017-11-14 10:30:00,25.86,26.11,25.84,26.07,170920.0,21.6956,21.9053,21.6788,21.8718,170920.0
2017-11-14 11:00:00,26.08,26.09,25.93,25.94,134584.0,21.8802,21.8885,21.7543,21.7627,134584.0
2017-11-14 11:30:00,25.93,25.94,25.82,25.86,91854.0,21.7543,21.7627,21.662,21.6956,91854.0
2017-11-14 12:00:00,25.85,25.91,25.82,25.84,73252.0,21.6872,21.7375,21.662,21.6788,73252.0
2017-11-14 12:30:00,25.85,25.92,25.82,25.89,88358.0,21.6872,21.7459,21.662,21.7208,88358.0
2017-11-14 13:00:00,25.88,25.93,25.85,25.93,56404.0,21.7124,21.7543,21.6872,21.7543,56404.0
2017-11-14 13:30:00,25.95,26.04,25.91,25.95,186824.0,21.7711,21.8466,21.7375,21.7711,186824.0
2017-11-14 14:00:00,25.95,25.97,25.84,25.86,93974.0,21.7711,21.7879,21.6788,21.6956,93974.0
2017-11-14 14:30:00,25.86,25.86,25.75,25.81,116990.0,21.6956,21.6956,21.6033,21.6536,116990.0
2017-11-14 15:00:00,25.81,25.88,25.8,25.82,115822.0,21.6536,21.7124,21.6453,21.662,115822.0
2017-11-14 15:30:00,25.82,25.84,25.7,25.75,431184.0,21.662,21.6788,21.5614,21.6033,431184.0
2017-11-15 09:30:00,25.56,25.61,25.17,25.47,233612.0,21.4439,21.4858,21.1167,21.3684,233612.0
2017-11-15 10:00:00,25.48,25.61,25.46,25.52,151974.0,21.3768,21.4858,21.36,21.4103,151974.0
2017-11-15 10:30:00,25.52,25.68,25.51,25.63,95158.0,21.4103,21.5446,21.402,21.5026,95158.0
2017-11-15 11:00:00,25.61,25.73,25.6,25.7,121924.0,21.4858,21.5865,21.4775,21.5614,121924.0
2017-11-15 11:30:00,25.69,25.7,25.59,25.61,97224.0,21.553,21.5614,21.4691,21.4858,97224.0
2017-11-15 12:00:00,25.61,25.71,25.59,25.71,89418.0,21.4858,21.5697,21.4691,21.5697,89418.0
2017-11-15 12:30:00,25.71,25.8,25.65,25.7,277350.0,21.5697,21.6453,21.5194,21.5614,277350.0
2017-11-15 13:00:00,25.68,25.72,25.55,25.55,106240.0,21.5446,21.5781,21.4355,21.4355,106240.0
2017-11-15 13:30:00,25.56,25.59,25.54,25.55,131352.0,21.4439,21.4691,21.4271,21.4355,131352.0
2017-11-15 14:00:00,25.55,25.6,25.53,25.59,118878.0,21.4355,21.4775,21.4187,21.4691,118878.0
2017-11-15 14:30:00,25.58,25.65,25.53,25.64,85114.0,21.4607,21.5194,21.4187,21.511,85114.0
2017-11-15 15:00:00,25.63,25.65,25.51,25.52,108282.0,21.5026,21.5194,21.402,21.4103,108282.0
2017-11-15 15:30:00,25.52,25.57,25.36,25.39,661600.0,21.4103,21.4523,21.2761,21.3013,661600.0
2017-11-16 09:30:00,25.97,26.11,25.61,25.74,214808.0,21.7879,21.9053,21.4858,21.5949,214808.0
2017-11-16 10:00:00,25.74,25.92,25.74,25.81,106114.0,21.5949,21.7459,21.5949,21.6536,106114.0
2017-11-16 10:30:00,25.83,26.0,25.77,25.97,149682.0,21.6704,21.813,21.6201,21.7879,149682.0
2017-11-16 11:00:00,25.97,26.16,25.94,26.1,171504.0,21.7879,21.9473,21.7627,21.8969,171504.0
2017-11-16 11:30:00,26.1,26.1,25.92,26.07,263428.0,21.8969,21.8969,21.7459,21.8718,263428.0
2017-11-16 12:00:00,26.06,26.19,26.04,26.15,257756.0,21.8634,21.9724,21.8466,21.9389,257756.0
2017-11-16 12:30:00,26.15,26.28,26.11,26.24,376558.0,21.9389,22.048,21.9053,22.0144,376558.0
2017-11-16 13:00:00,26.24,26.4,26.23,26.34,198698.0,22.0144,22.1486,22.006,22.0983,198698.0
2017-11-16 13:30:00,26.34,26.39,26.18,26.34,256018.0,22.0983,22.1402,21.9641,22.0983,256018.0
2017-11-16 14:00:00,26.32,26.38,26.27,26.29,202056.0,22.0815,22.1318,22.0396,22.0563,202056.0
2017-11-16 14:30:00,26.3,26.34,26.2,26.31,226390.0,22.0647,22.0983,21.9808,22.0731,226390.0
2017-11-16 15:00:00,26.31,26.38,26.29,26.38,364204.0,22.0731,22.1318,22.0563,22.1318,364204.0
2017-11-16 15:30:00,26.38,26.45,26.25,26.44,1384082.0,22.1318,22.1906,22.0228,22.1822,1384082.0
2017-11-17 09:30:00,23.04,23.45,22.75,22.91,5632814.0,19.3297,19.6737,19.0864,19.2206,5632814.0
2017-11-17 10:00:00,22.9,23.86,22.88,23.46,2930846.0,19.2123,20.0177,19.1955,19.6821,2930846.0
2017-11-17 10:30:00,23.46,23.74,23.25,23.55,1379924.0,19.6821,19.917,19.5059,19.7576,1379924.0
2017-11-17 11:00:00,23.53,23.61,23.0,23.05,1242548.0,19.7408,19.8079,19.2962,19.3381,1242548.0
2017-11-17 11:30:00,23.06,23.18,22.86,22.88,1465086.0,19.3465,19.4472,19.1787,19.1955,1465086.0
2017-11-17 12:00:00,22.88,22.9,22.55,22.75,2528770.0,19.1955,19.2123,18.9186,19.0864,2528770.0
2017-11-17 12:30:00,22.75,22.79,22.45,22.49,1570464.0,19.0864,19.12,18.8347,18.8683,1570464.0
2017-11-17 13:00:00,22.5,22.6,22.18,22.24,1829094.0,18.8767,18.9606,18.6082,18.6585,1829094.0
2017-11-17 13:30:00,22.24,22.31,22.0,22.05,1563896.0,18.6585,18.7173,18.4572,18.4991,1563896.0
2017-11-17 14:00:00,22.05,22.48,22.0,22.38,1725648.0,18.4991,18.8599,18.4572,18.776,1725648.0
2017-11-17 14:30:00,22.36,22.92,22.31,22.76,2481692.0,18.7592,19.229,18.7173,19.0948,2481692.0
2017-11-17 15:00:00,22.78,22.83,22.56,22.67,1301388.0,19.1116,19.1535,18.927,19.0193,1301388.0
2017-11-17 15:30:00,22.66,22.93,22.55,22.9,3194434.0,19.0109,19.2374,18.9186,19.2123,3194434.0
2017-11-20 09:30:00,22.98,23.38,22.58,22.79,1198446.0,19.2794,19.615,18.9438,19.12,1198446.0
2017-11-20 10:00:00,22.8,23.23,22.73,23.13,829226.0,19.1284,19.4891,19.0696,19.4052,829226.0
2017-11-20 10:30:00,23.11,23.19,22.96,22.97,660902.0,19.3884,19.4556,19.2626,19.271,660902.0
2017-11-20 11:00:00,22.96,23.24,22.94,22.94,486820.0,19.2626,19.4975,19.2458,19.2458,486820.0
2017-11-20 11:30:00,22.94,22.96,22.83,22.91,334966.0,19.2458,19.2626,19.1535,19.2206,334966.0
2017-11-20 12:00:00,22.91,22.96,22.9,22.91,224050.0,19.2206,19.2626,19.2123,19.2206,224050.0
2017-11-20 12:30:00,22.9,23.06,22.9,23.06,336756.0,19.2123,19.3465,19.2123,19.3465,336756.0
2017-11-20 13:00:00,23.05,23.18,23.03,23.11,269840.0,19.3381,19.4472,19.3213,19.3884,269840.0
2017-11-20 13:30:00,23.11,23.21,23.11,23.21,227908.0,19.3884,19.4723,19.3884,19.4723,227908.0
2017-11-20 14:00:00,23.22,23.3,23.17,23.18,402682.0,19.4807,19.5478,19.4388,19.4472,402682.0
2017-11-20 14:30:00,23.18,23.27,23.17,23.24,435200.0,19.4472,19.5227,19.4388,19.4975,435200.0
2017-11-20 15:00:00,23.24,23.4,23.24,23.39,561958.0,19.4975,19.6317,19.4975,19.6233,561958.0
2017-11-20 15:30:00,23.39,23.4,23.27,23.31,1268198.0,19.6233,19.6317,19.5227,19.5562,1268198.0
2017-11-21 09:30:00,23.39,23.43,22.97,23.09,705648.0,19.6233,19.6569,19.271,19.3717,705648.0
2017-11-21 10:00:00,23.1,23.12,22.83,23.09,421642.0,19.38,19.3968,19.1535,19.3717,421642.0
2017-11-21 10:30:00,23.09,23.3,23.08,23.21,610508.0,19.3717,19.5478,19.3633,19.4723,610508.0
2017-11-21 11:00:00,23.2,23.39,23.2,23.25,864488.0,19.4639,19.6233,19.4639,19.5059,864488.0
2017-11-21 11:30:00,23.25,23.27,23.15,23.17,339486.0,19.5059,19.5227,19.422,19.4388,339486.0
2017-11-21 12:00:00,23.18,23.18,23.02,23.06,182058.0,19.4472,19.4472,19.3129,19.3465,182058.0
2017-11-21 12:30:00,23.06,23.11,23.02,23.02,115374.0,19.3465,19.3884,19.3129,19.3129,115374.0
2017-11-21 13:00:00,23.02,23.05,23.0,23.01,138066.0,19.3129,19.3381,19.2962,19.3045,138066.0
2017-11-21 13:30:00,23.02,23.11,23.0,23.04,175026.0,19.3129,19.3884,19.2962,19.3297,175026.0
2017-11-21 14:00:00,23.04,23.05,22.97,22.97,314276.0,19.3297,19.3381,19.271,19.271,314276.0
2017-11-21 14:30:00,22.97,23.0,22.89,22.91,225822.0,19.271,19.2962,19.2039,19.2206,225822.0
2017-11-21 15:00:00,22.92,22.93,22.86,22.91,269254.0,19.229,19.2374,19.1787,19.2206,269254.0
2017-11-21 15:30:00,22.92,22.93,22.75,22.8,1154228.0,19.229,19.2374,19.0864,19.1284,1154228.0
2017-11-22 09:30:00,22.73,23.08,22.65,23.04,241056.0,19.0696,19.3633,19.0025,19.3297,241056.0
2017-11-22 10:00:00,23.04,23.04,22.85,22.96,161954.0,19.3297,19.3297,19.1703,19.2626,161954.0
2017-11-22 10:30:00,22.97,22.97,22.79,22.88,448614.0,19.271,19.271,19.12,19.1955,448614.0
2017-11-22 11:00:00,22.88,22.93,22.88,22.88,171918.0,19.1955,19.2374,19.1955,19.1955,171918.0
2017-11-22 11:30:00,22.89,23.15,22.88,23.11,174750.0,19.2039,19.422,19.1955,19.3884,174750.0
2017-11-22 12:00:00,23.11,23.11,23.03,23.07,94594.0,19.3884,19.3884,19.3213,19.3549,94594.0
2017-11-22 12:30:00,23.06,23.22,23.0,23.21,296082.0,19.3465,19.4807,19.2962,19.4723,296082.0
2017-11-22 13:00:00,23.2,23.33,23.18,23.29,341656.0,19.4639,19.573,19.4472,19.5395,341656.0
2017-11-22 13:30:00,23.3,23.32,23.25,23.28,126406.0,19.5478,19.5646,19.5059,19.5311,126406.0
2017-11-22 14:00:00,23.28,23.28,23.22,23.23,122278.0,19.5311,19.5311,19.4807,19.4891,122278.0
2017-11-22 14:30:00,23.24,23.24,23.12,23.14,100058.0,19.4975,19.4975,19.3968,19.4136,100058.0
2017-11-22 15:00:00,23.15,23.2,23.11,23.11,316450.0,19.422,19.4639,19.3884,19.3884,316450.0
2017-11-22 15:30:00,23.11,23.18,23.09,23.14,531688.0,19.3884,19.4472,19.3717,19.4136,531688.0
2017-11-24 09:30:00,23.15,23.19,22.96,23.15,206790.0,19.422,19.4556,19.2626,19.422,206790.0
2017-11-24 10:00:00,23.16,23.24,23.09,23.18,199732.0,19.4304,19.4975,19.3717,19.4472,199732.0
2017-11-24 10:30:00,23.18,23.2,23.08,23.11,136634.0,19.4472,19.4639,19.3633,19.3884,136634.0
2017-11-24 11:00:00,23.1,23.13,23.07,23.11,124900.0,19.38,19.4052,19.3549,19.3884,124900.0
2017-11-24 11:30:00,23.1,23.18,23.1,23.11,104094.0,19.38,19.4472,19.38,19.3884,104094.0
2017-11-24 12:00:00,23.11,23.14,23.04,23.05,189252.0,19.3884,19.4136,19.3297,19.3381,189252.0
2017-11-24 12:30:00,23.04,23.13,23.02,23.1,350654.0,19.3297,19.4052,19.3129,19.38,350654.0
2017-11-27 09:30:00,23.24,23.48,23.14,23.31,279910.0,19.4975,19.6989,19.4136,19.5562,279910.0
2017-11-27 10:00:00,23.31,23.56,23.29,23.53,273684.0,19.5562,19.766,19.5395,19.7408,273684.0
2017-11-27 10:30:00,23.53,23.57,23.33,23.36,204830.0,19.7408,19.7744,19.573,19.5982,204830.0
2017-11-27 11:00:00,23.35,23.41,23.25,23.26,166012.0,19.5898,19.6401,19.5059,19.5143,166012.0
2017-11-27 11:30:00,23.26,23.32,23.15,23.16,174698.0,19.5143,19.5646,19.422,19.4304,174698.0
2017-11-27 12:00:00,23.16,23.17,23.08,23.11,211940.0,19.4304,19.4388,19.3633,19.3884,211940.0
2017-11-27 12:30:00,23.11,23.11,23.03,23.07,56946.0,19.3884,19.3884,19.3213,19.3549,56946.0
2017-11-27 13:00:00,23.07,23.11,23.05,23.11,106910.0,19.3549,19.3884,19.3381,19.3884,106910.0
2017-11-27 13:30:00,23.1,23.19,23.09,23.14,134962.0,19.38,19.4556,19.3717,19.4136,134962.0
2017-11-27 14:00:00,23.14,23.18,23.11,23.15,166050.0,19.4136,19.4472,19.3884,19.422,166050.0
2017-11-27 14:30:00,23.15,23.15,23.06,23.07,210554.0,19.422,19.422,19.3465,19.3549,210554.0
2017-11-27 15:00:00,23.07,23.14,23.0,23.0,455112.0,19.3549,19.4136,19.2962,19.2962,455112.0
2017-11-27 15:30:00,23.0,23.03,22.93,22.93,528024.0,19.2962,19.3213,19.2374,19.2374,528024.0
2017-11-28 09:30:00,23.1,23.37,22.96,23.12,265202.0,19.38,19.6066,19.2626,19.3968,265202.0
2017-11-28 10:00:00,23.12,23.18,23.03,23.09,133016.0,19.3968,19.4472,19.3213,19.3717,133016.0
2017-11-28 10:30:00,23.08,23.17,23.03,23.14,116926.0,19.3633,19.4388,19.3213,19.4136,116926.0
2017-11-28 11:00:00,23.15,23.18,23.1,23.16,172408.0,19.422,19.4472,19.38,19.4304,172408.0
2017-11-28 11:30:00,23.17,23.23,23.09,23.1,331550.0,19.4388,19.4891,19.3717,19.38,331550.0
2017-11-28 12:00:00,23.1,23.14,23.07,23.1,76668.0,19.38,19.4136,19.3549,19.38,76668.0
2017-11-28 12:30:00,23.11,23.14,23.07,23.11,114164.0,19.3884,19.4136,19.3549,19.3884,114164.0
2017-11-28 13:00:00,23.11,23.17,23.11,23.11,103492.0,19.3884,19.4388,19.3884,19.3884,103492.0
2017-11-28 13:30:00,23.11,23.15,23.0,23.08,284620.0,19.3884,19.422,19.2962,19.3633,284620.0
2017-11-28 14:00:00,23.08,23.18,23.07,23.15,176020.0,19.3633,19.4472,19.3549,19.422,176020.0
2017-11-28 14:30:00,23.15,23.32,23.14,23.31,223236.0,19.422,19.5646,19.4136,19.5562,223236.0
2017-11-28 15:00:00,23.31,23.54,23.31,23.5,309090.0,19.5562,19.7492,19.5562,19.7156,309090.0
2017-11-28 15:30:00,23.5,23.53,23.46,23.52,479956.0,19.7156,19.7408,19.6821,19.7324,479956.0
2017-11-29 09:30:00,23.55,24.32,23.55,24.3,389792.0,19.7576,20.4036,19.7576,20.3868,389792.0
2017-11-29 10:00:00,24.3,24.41,24.0,24.31,516204.0,20.3868,20.4791,20.1351,20.3952,516204.0
2017-11-29 10:30:00,24.3,24.61,24.25,24.61,332428.0,20.3868,20.6469,20.3449,20.6469,332428.0
2017-11-29 11:00:00,24.61,24.61,24.34,24.58,301196.0,20.6469,20.6469,20.4204,20.6217,301196.0
2017-11-29 11:30:00,24.59,24.8,24.59,24.77,248962.0,20.6301,20.8063,20.6301,20.7811,248962.0
2017-11-29 12:00:00,24.75,25.03,24.72,25.02,410602.0,20.7643,20.9992,20.7392,20.9909,410602.0
2017-11-29 12:30:00,25.01,25.3,24.9,25.28,480450.0,20.9825,21.2258,20.8902,21.209,480450.0
2017-11-29 13:00:00,25.27,25.43,25.21,25.26,578736.0,21.2006,21.3348,21.1503,21.1922,578736.0
2017-11-29 13:30:00,25.27,25.5,25.23,25.5,584536.0,21.2006,21.3936,21.167,21.3936,584536.0
2017-11-29 14:00:00,25.5,25.57,25.29,25.29,558304.0,21.3936,21.4523,21.2174,21.2174,558304.0
2017-11-29 14:30:00,25.31,25.48,25.3,25.47,541706.0,21.2342,21.3768,21.2258,21.3684,541706.0
2017-11-29 15:00:00,25.47,25.55,25.42,25.5,605168.0,21.3684,21.4355,21.3264,21.3936,605168.0
2017-11-29 15:30:00,25.51,25.75,25.42,25.74,1376770.0,21.402,21.6033,21.3264,21.5949,1376770.0
2017-11-30 09:30:00,25.63,26.36,25.49,25.92,414710.0,21.5026,22.1151,21.3852,21.7459,414710.0
2017-11-30 10:00:00,25.95,26.17,25.65,25.68,134642.0,21.7711,21.9557,21.5194,21.5446,134642.0
2017-11-30 10:30:00,25.66,25.67,25.4,25.59,269382.0,21.5278,21.5362,21.3097,21.4691,269382.0
2017-11-30 11:00:00,25.59,25.66,25.54,25.55,132786.0,21.4691,21.5278,21.4271,21.4355,132786.0
2017-11-30 11:30:00,25.55,25.64,25.53,25.59,111782.0,21.4355,21.511,21.4187,21.4691,111782.0
2017-11-30 12:00:00,25.58,25.63,25.48,25.58,92258.0,21.4607,21.5026,21.3768,21.4607,92258.0
2017-11-30 12:30:00,25.57,25.64,25.57,25.59,97064.0,21.4523,21.511,21.4523,21.4691,97064.0
2017-11-30 13:00:00,25.59,25.64,25.57,25.61,88204.0,21.4691,21.511,21.4523,21.4858,88204.0
2017-11-30 13:30:00,25.61,25.63,25.56,25.57,132044.0,21.4858,21.5026,21.4439,21.4523,132044.0
2017-11-30 14:00:00,25.59,25.64,25.56,25.56,171078.0,21.4691,21.511,21.4439,21.4439,171078.0
2017-11-30 14:30:00,25.57,25.61,25.53,25.6,160640.0,21.4523,21.4858,21.4187,21.4775,160640.0
2017-11-30 15:00:00,25.6,25.61,25.48,25.56,230126.0,21.4775,21.4858,21.3768,21.4439,230126.0
2017-11-30 15:30:00,25.56,25.63,25.54,25.58,566002.0,21.4439,21.5026,21.4271,21.4607,566002.0
2017-12-01 09:30:00,25.53,25.69,25.14,25.55,216378.0,21.4187,21.553,21.0915,21.4355,216378.0
2017-12-01 10:00:00,25.57,26.0,25.54,26.0,269816.0,21.4523,21.813,21.4271,21.813,269816.0
2017-12-01 10:30:00,26.0,26.11,25.67,25.68,212172.0,21.813,21.9053,21.5362,21.5446,212172.0
2017-12-01 11:00:00,25.68,25.68,24.95,24.96,526508.0,21.5446,21.5446,20.9321,20.9405,526508.0
2017-12-01 11:30:00,24.96,25.7,24.88,25.7,205470.0,20.9405,21.5614,20.8734,21.5614,205470.0
2017-12-01 12:00:00,25.66,25.68,25.37,25.56,199676.0,21.5278,21.5446,21.2845,21.4439,199676.0
2017-12-01 12:30:00,25.57,25.72,25.54,25.71,129436.0,21.4523,21.5781,21.4271,21.5697,129436.0
2017-12-01 13:00:00,25.71,25.79,25.64,25.77,87622.0,21.5697,21.6369,21.511,21.6201,87622.0
2017-12-01 13:30:00,25.77,25.83,25.6,25.6,103370.0,21.6201,21.6704,21.4775,21.4775,103370.0
2017-12-01 14:00:00,25.6,25.74,25.59,25.67,164092.0,21.4775,21.5949,21.4691,21.5362,164092.0
2017-12-01 14:30:00,25.66,25.7,25.57,25.68,283572.0,21.5278,21.5614,21.4523,21.5446,283572.0
2017-12-01 15:00:00,25.67,25.74,25.65,25.71,151244.0,21.5362,21.5949,21.5194,21.5697,151244.0
2017-12-01 15:30:00,25.71,25.86,25.69,25.8,549648.0,21.5697,21.6956,21.553,21.6453,549648.0
2017-12-04 09:30:00,26.12,26.75,25.99,26.46,314650.0,21.9137,22.4423,21.8047,22.199,314650.0
2017-12-04 10:00:00,26.44,26.85,26.31,26.7,325840.0,22.1822,22.5262,22.0731,22.4003,325840.0
2017-12-04 10:30:00,26.68,26.92,26.57,26.88,336208.0,22.3835,22.5849,22.2913,22.5513,336208.0
2017-12-04 11:00:00,26.86,27.11,26.83,27.0,514918.0,22.5346,22.7443,22.5094,22.652,514918.0
2017-12-04 11:30:00,27.0,27.11,26.93,27.03,470630.0,22.652,22.7443,22.5933,22.6772,470630.0
2017-12-04 12:00:00,27.01,27.08,26.91,27.06,318782.0,22.6604,22.7191,22.5765,22.7023,318782.0
2017-12-04 12:30:00,27.04,27.09,26.68,26.74,612508.0,22.6856,22.7275,22.3835,22.4339,612508.0
2017-12-04 13:00:00,26.73,26.95,26.68,26.93,228104.0,22.4255,22.6101,22.3835,22.5933,228104.0
2017-12-04 13:30:00,26.93,27.06,26.93,27.01,263100.0,22.5933,22.7023,22.5933,22.6604,263100.0
2017-12-04 14:00:00,27.01,27.05,26.93,26.96,290838.0,22.6604,22.694,22.5933,22.6184,290838.0
2017-12-04 14:30:00,26.96,27.13,26.93,27.11,165162.0,22.6184,22.7611,22.5933,22.7443,165162.0
2017-12-04 15:00:00,27.1,27.18,27.07,27.15,305442.0,22.7359,22.803,22.7107,22.7779,305442.0
2017-12-04 15:30:00,27.15,27.17,27.06,27.13,912372.0,22.7779,22.7946,22.7023,22.7611,912372.0
2017-12-05 09:30:00,27.2,27.21,26.57,26.82,493982.0,22.8198,22.8282,22.2913,22.501,493982.0
2017-12-05 10:00:00,26.8,27.0,26.74,26.9,449578.0,22.4842,22.652,22.4339,22.5681,449578.0
2017-12-05 10:30:00,26.89,27.02,26.83,26.94,343222.0,22.5597,22.6688,22.5094,22.6017,343222.0
2017-12-05 11:00:00,26.96,26.97,26.77,26.97,127470.0,22.6184,22.6268,22.459,22.6268,127470.0
2017-12-05 11:30:00,26.96,27.09,26.93,27.04,81838.0,22.6184,22.7275,22.5933,22.6856,81838.0
2017-12-05 12:00:00,27.02,27.02,26.86,26.93,107692.0,22.6688,22.6688,22.5346,22.5933,107692.0
2017-12-05 12:30:00,26.92,27.04,26.86,26.98,99280.0,22.5849,22.6856,22.5346,22.6352,99280.0
2017-12-05 13:00:00,26.99,27.12,26.96,27.0,89262.0,22.6436,22.7527,22.6184,22.652,89262.0
2017-12-05 13:30:00,26.99,27.15,26.97,27.15,74112.0,22.6436,22.7779,22.6268,22.7779,74112.0
2017-12-05 14:00:00,27.14,27.19,27.05,27.06,124836.0,22.7695,22.8114,22.694,22.7023,124836.0
2017-12-05 14:30:00,27.07,27.08,26.91,26.96,435892.0,22.7107,22.7191,22.5765,22.6184,435892.0
2017-12-05 15:00:00,26.95,26.96,26.86,26.93,202526.0,22.6101,22.6184,22.5346,22.5933,202526.0
2017-12-05 15:30:00,26.92,27.0,26.89,26.91,512636.0,22.5849,22.652,22.5597,22.5765,512636.0
2017-12-06 09:30:00,27.0,27.26,26.65,27.17,156242.0,22.652,22.8701,22.3584,22.7946,156242.0
2017-12-06 10:00:00,27.17,27.31,26.85,26.85,146186.0,22.7946,22.9121,22.5262,22.5262,146186.0
2017-12-06 10:30:00,26.88,26.96,26.75,26.91,83860.0,22.5513,22.6184,22.4423,22.5765,83860.0
2017-12-06 11:00:00,26.86,26.93,26.79,26.85,92536.0,22.5346,22.5933,22.4758,22.5262,92536.0
2017-12-06 11:30:00,26.83,27.05,26.82,27.0,78978.0,22.5094,22.694,22.501,22.652,78978.0
2017-12-06 12:00:00,27.0,27.03,26.93,26.97,88338.0,22.652,22.6772,22.5933,22.6268,88338.0
2017-12-06 12:30:00,26.99,27.06,26.88,26.89,148900.0,22.6436,22.7023,22.5513,22.5597,148900.0
2017-12-06 13:00:00,26.92,26.92,26.81,26.9,64380.0,22.5849,22.5849,22.4926,22.5681,64380.0
2017-12-06 13:30:00,26.9,27.0,26.88,26.96,97074.0,22.5681,22.652,22.5513,22.6184,97074.0
2017-12-06 14:00:00,26.98,26.99,26.78,26.78,87508.0,22.6352,22.6436,22.4674,22.4674,87508.0
2017-12-06 14:30:00,26.77,26.84,26.73,26.77,80374.0,22.459,22.5178,22.4255,22.459,80374.0
2017-12-06 15:00:00,26.77,26.8,26.7,26.75,126652.0,22.459,22.4842,22.4003,22.4423,126652.0
2017-12-06 15:30:00,26.75,26.79,26.68,26.75,514800.0,22.4423,22.4758,22.3835,22.4423,514800.0
2017-12-07 09:30:00,26.77,27.01,26.47,26.86,106302.0,22.459,22.6604,22.2074,22.5346,106302.0
2017-12-07 10:00:00,26.87,27.07,26.8,26.92,130188.0,22.5429,22.7107,22.4842,22.5849,130188.0
2017-12-07 10:30:00,26.92,26.98,26.78,26.83,85992.0,22.5849,22.6352,22.4674,22.5094,85992.0
2017-12-07 11:00:00,26.82,26.88,26.71,26.79,177704.0,22.501,22.5513,22.4087,22.4758,177704.0
2017-12-07 11:30:00,26.76,26.9,26.75,26.75,124588.0,22.4507,22.5681,22.4423,22.4423,124588.0
2017-12-07 12:00:00,26.76,26.82,26.68,26.74,218920.0,22.4507,22.501,22.3835,22.4339,218920.0
2017-12-07 12:30:00,26.73,26.83,26.68,26.74,561212.0,22.4255,22.5094,22.3835,22.4339,561212.0
2017-12-07 13:00:00,26.73,26.79,26.66,26.75,462804.0,22.4255,22.4758,22.3668,22.4423,462804.0
2017-12-07 13:30:00,26.75,26.79,26.7,26.75,164514.0,22.4423,22.4758,22.4003,22.4423,164514.0
2017-12-07 14:00:00,26.75,26.78,26.7,26.73,162768.0,22.4423,22.4674,22.4003,22.4255,162768.0
2017-12-07 14:30:00,26.74,26.78,26.71,26.75,361252.0,22.4339,22.4674,22.4087,22.4423,361252.0
2017-12-07 15:00:00,26.75,26.79,26.7,26.75,459894.0,22.4423,22.4758,22.4003,22.4423,459894.0
2017-12-07 15:30:00,26.76,26.82,26.73,26.75,622664.0,22.4507,22.501,22.4255,22.4423,622664.0
2017-12-08 09:30:00,26.86,26.93,26.66,26.75,235762.0,22.5346,22.5933,22.3668,22.4423,235762.0
2017-12-08 10:00:00,26.74,26.84,26.52,26.67,305254.0,22.4339,22.5178,22.2493,22.3751,305254.0
2017-12-08 10:30:00,26.67,26.72,26.55,26.64,304608.0,22.3751,22.4171,22.2745,22.35,304608.0
2017-12-08 11:00:00,26.65,26.75,26.64,26.73,175100.0,22.3584,22.4423,22.35,22.4255,175100.0
2017-12-08 11:30:00,26.72,26.79,26.67,26.7,114862.0,22.4171,22.4758,22.3751,22.4003,114862.0
2017-12-08 12:00:00,26.68,26.76,26.68,26.7,109146.0,22.3835,22.4507,22.3835,22.4003,109146.0
2017-12-08 12:30:00,26.69,26.75,26.69,26.7,102442.0,22.3919,22.4423,22.3919,22.4003,102442.0
2017-12-08 13:00:00,26.69,26.71,26.64,26.66,115482.0,22.3919,22.4087,22.35,22.3668,115482.0
2017-12-08 13:30:00,26.66,26.66,26.57,26.6,296442.0,22.3668,22.3668,22.2913,22.3164,296442.0
2017-12-08 14:00:00,26.59,26.74,26.56,26.72,112548.0,22.308,22.4339,22.2829,22.4171,112548.0
2017-12-08 14:30:00,26.72,26.74,26.56,26.61,269720.0,22.4171,22.4339,22.2829,22.3248,269720.0
2017-12-08 15:00:00,26.61,26.65,26.55,26.55,146682.0,22.3248,22.3584,22.2745,22.2745,146682.0
2017-12-08 15:30:00,26.55,26.63,26.52,26.61,467242.0,22.2745,22.3416,22.2493,22.3248,467242.0
2017-12-11 09:30:00,26.62,26.66,26.14,26.38,342192.0,22.3332,22.3668,21.9305,22.1318,342192.0
2017-12-11 10:00:00,26.36,26.43,26.23,26.38,185594.0,22.1151,22.1738,22.006,22.1318,185594.0
2017-12-11 10:30:00,26.35,26.5,26.27,26.43,95278.0,22.1067,22.2325,22.0396,22.1738,95278.0
2017-12-11 11:00:00,26.39,26.49,26.31,26.38,172030.0,22.1402,22.2241,22.0731,22.1318,172030.0
2017-12-11 11:30:00,26.38,26.47,26.25,26.32,178064.0,22.1318,22.2074,22.0228,22.0815,178064.0
2017-12-11 12:00:00,26.32,26.33,26.19,26.27,65766.0,22.0815,22.0899,21.9724,22.0396,65766.0
2017-12-11 12:30:00,26.26,26.36,26.22,26.34,59998.0,22.0312,22.1151,21.9976,22.0983,59998.0
2017-12-11 13:00:00,26.36,26.36,26.2,26.24,100784.0,22.1151,22.1151,21.9808,22.0144,100784.0
2017-12-11 13:30:00,26.22,26.31,26.21,26.28,47830.0,21.9976,22.0731,21.9892,22.048,47830.0
2017-12-11 14:00:00,26.3,26.35,26.28,26.29,54436.0,22.0647,22.1067,22.048,22.0563,54436.0
2017-12-11 14:30:00,26.29,26.31,26.22,26.23,86310.0,22.0563,22.0731,21.9976,22.006,86310.0
2017-12-11 15:00:00,26.23,26.3,26.09,26.1,1691606.0,22.006,22.0647,21.8885,21.8969,1691606.0
2017-12-11 15:30:00,26.1,26.13,25.95,26.0,1031390.0,21.8969,21.9221,21.7711,21.813,1031390.0
2017-12-12 09:30:00,26.0,26.08,25.5,25.55,187832.0,21.813,21.8802,21.3936,21.4355,187832.0
2017-12-12 10:00:00,25.57,25.74,25.38,25.65,506172.0,21.4523,21.5949,21.2929,21.5194,506172.0
2017-12-12 10:30:00,25.67,25.68,25.45,25.45,209204.0,21.5362,21.5446,21.3516,21.3516,209204.0
2017-12-12 11:00:00,25.47,25.54,25.42,25.5,192182.0,21.3684,21.4271,21.3264,21.3936,192182.0
2017-12-12 11:30:00,25.5,25.59,25.44,25.47,92044.0,21.3936,21.4691,21.3432,21.3684,92044.0
2017-12-12 12:00:00,25.46,25.49,25.38,25.45,141772.0,21.36,21.3852,21.2929,21.3516,141772.0
2017-12-12 12:30:00,25.45,25.59,25.45,25.53,90208.0,21.3516,21.4691,21.3516,21.4187,90208.0
2017-12-12 13:00:00,25.53,25.61,25.52,25.61,74984.0,21.4187,21.4858,21.4103,21.4858,74984.0
2017-12-12 13:30:00,25.59,25.69,25.57,25.65,72020.0,21.4691,21.553,21.4523,21.5194,72020.0
2017-12-12 14:00:00,25.64,25.66,25.53,25.56,104878.0,21.511,21.5278,21.4187,21.4439,104878.0
2017-12-12 14:30:00,25.58,25.66,25.56,25.61,93048.0,21.4607,21.5278,21.4439,21.4858,93048.0
2017-12-12 15:00:00,25.61,25.61,25.52,25.53,175636.0,21.4858,21.4858,21.4103,21.4187,175636.0
2017-12-12 15:30:00,25.53,25.54,25.43,25.45,500386.0,21.4187,21.4271,21.3348,21.3516,500386.0
2017-12-13 09:30:00,25.54,25.82,25.45,25.74,163174.0,21.4271,21.662,21.3516,21.5949,163174.0
2017-12-13 10:00:00,25.75,25.77,25.57,25.68,203196.0,21.6033,21.6201,21.4523,21.5446,203196.0
2017-12-13 10:30:00,25.67,25.75,25.61,25.73,93872.0,21.5362,21.6033,21.4858,21.5865,93872.0
2017-12-13 11:00:00,25.73,25.76,25.69,25.73,106620.0,21.5865,21.6117,21.553,21.5865,106620.0
2017-12-13 11:30:00,25.75,25.97,25.75,25.95,78776.0,21.6033,21.7879,21.6033,21.7711,78776.0
2017-12-13 12:00:00,25.95,26.04,25.92,26.04,67248.0,21.7711,21.8466,21.7459,21.8466,67248.0
2017-12-13 12:30:00,26.05,26.14,26.02,26.11,167068.0,21.855,21.9305,21.8298,21.9053,167068.0
2017-12-13 13:00:00,26.11,26.17,26.06,26.15,150332.0,21.9053,21.9557,21.8634,21.9389,150332.0
2017-12-13 13:30:00,26.15,26.29,26.11,26.23,86304.0,21.9389,22.0563,21.9053,22.006,86304.0
2017-12-13 14:00:00,26.25,26.36,26.18,26.35,195392.0,22.0228,22.1151,21.9641,22.1067,195392.0
2017-12-13 14:30:00,26.36,26.36,26.2,26.22,156750.0,22.1151,22.1151,21.9808,21.9976,156750.0
2017-12-13 15:00:00,26.23,26.25,26.18,26.24,192516.0,22.006,22.0228,21.9641,22.0144,192516.0
2017-12-13 15:30:00,26.24,26.25,26.14,26.16,532342.0,22.0144,22.0228,21.9305,21.9473,532342.0
2017-12-14 09:30:00,26.0,26.11,25.47,25.5,730556.0,21.813,21.9053,21.3684,21.3936,730556.0
2017-12-14 10:00:00,25.5,25.55,25.15,25.28,375072.0,21.3936,21.4355,21.0999,21.209,375072.0
2017-12-14 10:30:00,25.25,25.41,25.25,25.27,180976.0,21.1838,21.3181,21.1838,21.2006,180976.0
2017-12-14 11:00:00,25.27,25.31,25.12,25.2,172682.0,21.2006,21.2342,21.0748,21.1419,172682.0
2017-12-14 11:30:00,25.2,25.42,25.11,25.37,129872.0,21.1419,21.3264,21.0664,21.2845,129872.0
2017-12-14 12:00:00,25.38,25.41,25.25,25.28,98656.0,21.2929,21.3181,21.1838,21.209,98656.0
2017-12-14 12:30:00,25.27,25.47,25.24,25.38,131834.0,21.2006,21.3684,21.1754,21.2929,131834.0
2017-12-14 13:00:00,25.36,25.46,25.33,25.41,97740.0,21.2761,21.36,21.2509,21.3181,97740.0
2017-12-14 13:30:00,25.41,25.42,25.32,25.33,95618.0,21.3181,21.3264,21.2425,21.2509,95618.0
2017-12-14 14:00:00,25.32,25.35,25.15,25.15,128048.0,21.2425,21.2677,21.0999,21.0999,128048.0
2017-12-14 14:30:00,25.14,25.27,25.11,25.22,147912.0,21.0915,21.2006,21.0664,21.1587,147912.0
2017-12-14 15:00:00,25.22,25.29,25.18,25.27,123674.0,21.1587,21.2174,21.1251,21.2006,123674.0
2017-12-14 15:30:00,25.28,25.4,25.11,25.19,914708.0,21.209,21.3097,21.0664,21.1335,914708.0
2017-12-15 09:30:00,25.26,25.46,25.18,25.36,392296.0,21.1922,21.36,21.1251,21.2761,392296.0
2017-12-15 10:00:00,25.36,25.49,25.21,25.46,119136.0,21.2761,21.3852,21.1503,21.36,119136.0
2017-12-15 10:30:00,25.46,25.48,25.39,25.39,128004.0,21.36,21.3768,21.3013,21.3013,128004.0
2017-12-15 11:00:00,25.4,25.47,25.32,25.36,78854.0,21.3097,21.3684,21.2425,21.2761,78854.0
2017-12-15 11:30:00,25.36,25.4,25.28,25.32,60806.0,21.2761,21.3097,21.209,21.2425,60806.0
2017-12-15 12:00:00,25.33,25.36,25.28,25.32,74368.0,21.2509,21.2761,21.209,21.2425,74368.0
2017-12-15 12:30:00,25.32,25.4,25.28,25.35,57840.0,21.2425,21.3097,21.209,21.2677,57840.0
2017-12-15 13:00:00,25.36,25.36,25.28,25.3,53130.0,21.2761,21.2761,21.209,21.2258,53130.0
2017-12-15 13:30:00,25.3,25.36,25.27,25.35,86918.0,21.2258,21.2761,21.2006,21.2677,86918.0
2017-12-15 14:00:00,25.35,25.47,25.34,25.41,96518.0,21.2677,21.3684,21.2593,21.3181,96518.0
2017-12-15 14:30:00,25.41,25.48,25.41,25.45,84010.0,21.3181,21.3768,21.3181,21.3516,84010.0
2017-12-15 15:00:00,25.45,25.54,25.45,25.5,107318.0,21.3516,21.4271,21.3516,21.3936,107318.0
2017-12-15 15:30:00,25.49,25.49,25.28,25.35,429024.0,21.3852,21.3852,21.209,21.2677,429024.0
2017-12-18 09:30:00,25.59,26.08,25.59,26.08,211192.0,21.4691,21.8802,21.4691,21.8802,211192.0
2017-12-18 10:00:00,26.09,26.27,26.06,26.17,154486.0,21.8885,22.0396,21.8634,21.9557,154486.0
2017-12-18 10:30:00,26.16,26.22,26.11,26.18,173152.0,21.9473,21.9976,21.9053,21.9641,173152.0
2017-12-18 11:00:00,26.18,26.18,26.11,26.17,204662.0,21.9641,21.9641,21.9053,21.9557,204662.0
2017-12-18 11:30:00,26.17,26.18,26.11,26.15,100750.0,21.9557,21.9641,21.9053,21.9389,100750.0
2017-12-18 12:00:00,26.16,26.26,26.13,26.23,101366.0,21.9473,22.0312,21.9221,22.006,101366.0
2017-12-18 12:30:00,26.24,26.25,26.15,26.15,99804.0,22.0144,22.0228,21.9389,21.9389,99804.0
2017-12-18 13:00:00,26.15,26.3,26.15,26.28,96676.0,21.9389,22.0647,21.9389,22.048,96676.0
2017-12-18 13:30:00,26.29,26.36,26.27,26.35,75374.0,22.0563,22.1151,22.0396,22.1067,75374.0
2017-12-18 14:00:00,26.34,26.48,26.34,26.45,135708.0,22.0983,22.2157,22.0983,22.1906,135708.0
2017-12-18 14:30:00,26.45,26.48,26.35,26.4,164924.0,22.1906,22.2157,22.1067,22.1486,164924.0
2017-12-18 15:00:00,26.4,26.46,26.36,26.36,124552.0,22.1486,22.199,22.1151,22.1151,124552.0
2017-12-18 15:30:00,26.35,26.41,26.33,26.36,382220.0,22.1067,22.157,22.0899,22.1151,382220.0
2017-12-19 09:30:00,26.55,26.75,26.42,26.47,183442.0,22.2745,22.4423,22.1654,22.2074,183442.0
2017-12-19 10:00:00,26.46,26.58,26.32,26.53,183224.0,22.199,22.2996,22.0815,22.2577,183224.0
2017-12-19 10:30:00,26.52,26.65,26.47,26.64,107784.0,22.2493,22.3584,22.2074,22.35,107784.0
2017-12-19 11:00:00,26.63,26.73,26.58,26.66,81426.0,22.3416,22.4255,22.2996,22.3668,81426.0
2017-12-19 11:30:00,26.65,26.73,26.61,26.72,62392.0,22.3584,22.4255,22.3248,22.4171,62392.0
2017-12-19 12:00:00,26.72,26.81,26.67,26.81,102722.0,22.4171,22.4926,22.3751,22.4926,102722.0
2017-12-19 12:30:00,26.81,26.85,26.78,26.84,96728.0,22.4926,22.5262,22.4674,22.5178,96728.0
2017-12-19 13:00:00,26.85,26.95,26.83,26.91,83444.0,22.5262,22.6101,22.5094,22.5765,83444.0
2017-12-19 13:30:00,26.89,26.9,26.81,26.88,66020.0,22.5597,22.5681,22.4926,22.5513,66020.0
2017-12-19 14:00:00,26.88,26.9,26.76,26.81,89614.0,22.5513,22.5681,22.4507,22.4926,89614.0
2017-12-19 14:30:00,26.81,26.83,26.76,26.82,114122.0,22.4926,22.5094,22.4507,22.501,114122.0
2017-12-19 15:00:00,26.82,26.86,26.73,26.8,155270.0,22.501,22.5346,22.4255,22.4842,155270.0
2017-12-19 15:30:00,26.8,26.88,26.78,26.79,413512.0,22.4842,22.5513,22.4674,22.4758,413512.0
2017-12-20 09:30:00,26.98,27.32,26.84,26.93,262652.0,22.6352,22.9205,22.5178,22.5933,262652.0
2017-12-20 10:00:00,26.9,26.95,26.76,26.8,119146.0,22.5681,22.6101,22.4507,22.4842,119146.0
2017-12-20 10:30:00,26.8,26.89,26.73,26.89,134582.0,22.4842,22.5597,22.4255,22.5597,134582.0
2017-12-20 11:00:00,26.88,26.92,26.74,26.84,99696.0,22.5513,22.5849,22.4339,22.5178,99696.0
2017-12-20 11:30:00,26.83,26.9,26.82,26.84,72780.0,22.5094,22.5681,22.501,22.5178,72780.0
2017-12-20 12:00:00,26.83,26.88,26.8,26.87,72402.0,22.5094,22.5513,22.4842,22.5429,72402.0
2017-12-20 12:30:00,26.87,26.92,26.81,26.86,67046.0,22.5429,22.5849,22.4926,22.5346,67046.0
2017-12-20 13:00:00,26.86,27.01,26.86,26.98,96114.0,22.5346,22.6604,22.5346,22.6352,96114.0
2017-12-20 13:30:00,26.98,26.98,26.84,26.86,93934.0,22.6352,22.6352,22.5178,22.5346,93934.0
2017-12-20 14:00:00,26.86,26.97,26.86,26.86,83934.0,22.5346,22.6268,22.5346,22.5346,83934.0
2017-12-20 14:30:00,26.86,26.93,26.86,26.91,92464.0,22.5346,22.5933,22.5346,22.5765,92464.0
2017-12-20 15:00:00,26.91,26.97,26.86,26.97,238294.0,22.5765,22.6268,22.5346,22.6268,238294.0
2017-12-20 15:30:00,26.96,27.0,26.93,26.96,456504.0,22.6184,22.652,22.5933,22.6184,456504.0
2017-12-21 09:30:00,26.79,26.79,25.86,26.24,274598.0,22.4758,22.4758,21.6956,22.0144,274598.0
2017-12-21 10:00:00,26.24,26.29,26.05,26.2,92274.0,22.0144,22.0563,21.855,21.9808,92274.0
2017-12-21 10:30:00,26.22,26.31,26.2,26.28,77712.0,21.9976,22.0731,21.9808,22.048,77712.0
2017-12-21 11:00:00,26.28,26.4,26.23,26.3,115118.0,22.048,22.1486,22.006,22.0647,115118.0
2017-12-21 11:30:00,26.34,26.38,26.31,26.35,82920.0,22.0983,22.1318,22.0731,22.1067,82920.0
2017-12-21 12:00:00,26.36,26.39,26.24,26.24,70970.0,22.1151,22.1402,22.0144,22.0144,70970.0
2017-12-21 12:30:00,26.25,26.32,26.25,26.3,73416.0,22.0228,22.0815,22.0228,22.0647,73416.0
2017-12-21 13:00:00,26.3,26.4,26.3,26.4,39168.0,22.0647,22.1486,22.0647,22.1486,39168.0
2017-12-21 13:30:00,26.4,26.4,26.28,26.28,71404.0,22.1486,22.1486,22.048,22.048,71404.0
2017-12-21 14:00:00,26.28,26.29,26.21,26.22,98942.0,22.048,22.0563,21.9892,21.9976,98942.0
2017-12-21 14:30:00,26.22,26.26,26.16,26.18,108100.0,21.9976,22.0312,21.9473,21.9641,108100.0
2017-12-21 15:00:00,26.18,26.25,26.16,26.25,131750.0,21.9641,22.0228,21.9473,22.0228,131750.0
2017-12-21 15:30:00,26.25,26.27,26.09,26.11,379528.0,22.0228,22.0396,21.8885,21.9053,379528.0
2017-12-22 09:30:00,26.12,26.13,25.88,25.93,110150.0,21.9137,21.9221,21.7124,21.7543,110150.0
2017-12-22 10:00:00,25.94,26.25,25.93,26.21,62436.0,21.7627,22.0228,21.7543,21.9892,62436.0
2017-12-22 10:30:00,26.21,26.36,26.19,26.31,67798.0,21.9892,22.1151,21.9724,22.0731,67798.0
2017-12-22 11:00:00,26.29,26.31,26.18,26.21,109742.0,22.0563,22.0731,21.9641,21.9892,109742.0
2017-12-22 11:30:00,26.22,26.22,26.07,26.18,85964.0,21.9976,21.9976,21.8718,21.9641,85964.0
2017-12-22 12:00:00,26.16,26.27,26.15,26.21,71530.0,21.9473,22.0396,21.9389,21.9892,71530.0
2017-12-22 12:30:00,26.22,26.31,26.18,26.3,70922.0,21.9976,22.0731,21.9641,22.0647,70922.0
2017-12-22 13:00:00,26.31,26.33,26.24,26.24,61186.0,22.0731,22.0899,22.0144,22.0144,61186.0
2017-12-22 13:30:00,26.25,26.33,26.19,26.31,98678.0,22.0228,22.0899,21.9724,22.0731,98678.0
2017-12-22 14:00:00,26.3,26.31,26.24,26.25,71192.0,22.0647,22.0731,22.0144,22.0228,71192.0
2017-12-22 14:30:00,26.26,26.29,26.21,26.25,63422.0,22.0312,22.0563,21.9892,22.0228,63422.0
2017-12-22 15:00:00,26.25,26.29,26.22,26.25,88188.0,22.0228,22.0563,21.9976,22.0228,88188.0
2017-12-22 15:30:00,26.25,26.27,26.18,26.26,291424.0,22.0228,22.0396,21.9641,22.0312,291424.0
2017-12-26 09:30:00,26.43,26.87,26.43,26.68,100938.0,22.1738,22.5429,22.1738,22.3835,100938.0
2017-12-26 10:00:00,26.68,26.82,26.66,26.67,138290.0,22.3835,22.501,22.3668,22.3751,138290.0
2017-12-26 10:30:00,26.69,26.76,26.63,26.63,93758.0,22.3919,22.4507,22.3416,22.3416,93758.0
2017-12-26 11:00:00,26.65,26.71,26.6,26.63,84140.0,22.3584,22.4087,22.3164,22.3416,84140.0
2017-12-26 11:30:00,26.63,26.66,26.57,26.58,52924.0,22.3416,22.3668,22.2913,22.2996,52924.0
2017-12-26 12:00:00,26.58,26.66,26.57,26.66,82090.0,22.2996,22.3668,22.2913,22.3668,82090.0
2017-12-26 12:30:00,26.66,26.67,26.56,26.61,54382.0,22.3668,22.3751,22.2829,22.3248,54382.0
2017-12-26 13:00:00,26.61,26.68,26.57,26.65,55632.0,22.3248,22.3835,22.2913,22.3584,55632.0
2017-12-26 13:30:00,26.67,26.69,26.65,26.67,40970.0,22.3751,22.3919,22.3584,22.3751,40970.0
2017-12-26 14:00:00,26.67,26.68,26.61,26.65,49448.0,22.3751,22.3835,22.3248,22.3584,49448.0
2017-12-26 14:30:00,26.65,26.73,26.65,26.68,61182.0,22.3584,22.4255,22.3584,22.3835,61182.0
2017-12-26 15:00:00,26.69,26.72,26.6,26.64,118678.0,22.3919,22.4171,22.3164,22.35,118678.0
2017-12-26 15:30:00,26.64,26.68,26.61,26.66,201960.0,22.35,22.3835,22.3248,22.3668,201960.0
2017-12-27 09:30:00,26.44,26.73,26.09,26.68,238646.0,22.1822,22.4255,21.8885,22.3835,238646.0
2017-12-27 10:00:00,26.68,26.72,26.54,26.67,105606.0,22.3835,22.4171,22.2661,22.3751,105606.0
2017-12-27 10:30:00,26.69,26.7,26.54,26.54,65912.0,22.3919,22.4003,22.2661,22.2661,65912.0
2017-12-27 11:00:00,26.55,26.62,26.5,26.58,61498.0,22.2745,22.3332,22.2325,22.2996,61498.0
2017-12-27 11:30:00,26.57,26.71,26.55,26.67,119104.0,22.2913,22.4087,22.2745,22.3751,119104.0
2017-12-27 12:00:00,26.7,26.7,26.61,26.64,52876.0,22.4003,22.4003,22.3248,22.35,52876.0
2017-12-27 12:30:00,26.64,26.69,26.63,26.64,55450.0,22.35,22.3919,22.3416,22.35,55450.0
2017-12-27 13:00:00,26.62,26.64,26.56,26.58,27564.0,22.3332,22.35,22.2829,22.2996,27564.0
2017-12-27 13:30:00,26.59,26.67,26.56,26.66,87682.0,22.308,22.3751,22.2829,22.3668,87682.0
2017-12-27 14:00:00,26.66,26.75,26.65,26.75,44448.0,22.3668,22.4423,22.3584,22.4423,44448.0
2017-12-27 14:30:00,26.74,26.77,26.7,26.72,60414.0,22.4339,22.459,22.4003,22.4171,60414.0
2017-12-27 15:00:00,26.73,26.75,26.58,26.6,90802.0,22.4255,22.4423,22.2996,22.3164,90802.0
2017-12-27 15:30:00,26.61,26.66,26.6,26.63,162734.0,22.3248,22.3668,22.3164,22.3416,162734.0
2017-12-28 09:30:00,26.67,26.74,26.2,26.2,167860.0,22.3751,22.4339,21.9808,21.9808,167860.0
2017-12-28 10:00:00,26.24,26.25,26.11,26.11,96230.0,22.0144,22.0228,21.9053,21.9053,96230.0
2017-12-28 10:30:00,26.11,26.23,26.02,26.11,123178.0,21.9053,22.006,21.8298,21.9053,123178.0
2017-12-28 11:00:00,26.16,26.2,26.07,26.11,64298.0,21.9473,21.9808,21.8718,21.9053,64298.0
2017-12-28 11:30:00,26.12,26.18,26.06,26.1,81598.0,21.9137,21.9641,21.8634,21.8969,81598.0
2017-12-28 12:00:00,26.1,26.13,26.05,26.1,42056.0,21.8969,21.9221,21.855,21.8969,42056.0
2017-12-28 12:30:00,26.09,26.1,26.03,26.05,33640.0,21.8885,21.8969,21.8382,21.855,33640.0
2017-12-28 13:00:00,26.04,26.17,26.04,26.17,25990.0,21.8466,21.9557,21.8466,21.9557,25990.0
2017-12-28 13:30:00,26.14,26.22,26.14,26.2,33802.0,21.9305,21.9976,21.9305,21.9808,33802.0
2017-12-28 14:00:00,26.2,26.24,26.18,26.24,54558.0,21.9808,22.0144,21.9641,22.0144,54558.0
2017-12-28 14:30:00,26.25,26.32,26.24,26.31,53356.0,22.0228,22.0815,22.0144,22.0731,53356.0
2017-12-28 15:00:00,26.31,26.31,26.25,26.28,70996.0,22.0731,22.0731,22.0228,22.048,70996.0
2017-12-28 15:30:00,26.28,26.32,26.26,26.3,172104.0,22.048,22.0815,22.0312,22.0647,172104.0
2017-12-29 09:30:00,26.3,26.45,26.24,26.25,101396.0,22.0647,22.1906,22.0144,22.0228,101396.0
2017-12-29 10:00:00,26.25,26.25,26.06,26.25,140456.0,22.0228,22.0228,21.8634,22.0228,140456.0
2017-12-29 10:30:00,26.24,26.28,26.16,26.25,72504.0,22.0144,22.048,21.9473,22.0228,72504.0
2017-12-29 11:00:00,26.25,26.34,26.22,26.29,53724.0,22.0228,22.0983,21.9976,22.0563,53724.0
2017-12-29 11:30:00,26.27,26.29,26.11,26.17,100188.0,22.0396,22.0563,21.9053,21.9557,100188.0
2017-12-29 12:00:00,26.17,26.23,26.15,26.17,44514.0,21.9557,22.006,21.9389,21.9557,44514.0
2017-12-29 12:30:00,26.18,26.22,26.16,26.18,43834.0,21.9641,21.9976,21.9473,21.9641,43834.0
2017-12-29 13:00:00,26.19,26.23,26.14,26.23,50696.0,21.9724,22.006,21.9305,22.006,50696.0
2017-12-29 13:30:00,26.23,26.25,26.18,26.22,46172.0,22.006,22.0228,21.9641,21.9976,46172.0
2017-12-29 14:00:00,26.22,26.22,26.13,26.14,63596.0,21.9976,21.9976,21.9221,21.9305,63596.0
2017-12-29 14:30:00,26.14,26.19,26.1,26.1,92438.0,21.9305,21.9724,21.8969,21.8969,92438.0
2017-12-29 15:00:00,26.11,26.11,26.01,26.05,87522.0,21.9053,21.9053,21.8214,21.855,87522.0
2017-12-29 15:30:00,26.04,26.06,25.82,25.85,408164.0,21.8466,21.8634,21.662,21.6872,408164.0
2018-01-02 09:30:00,26.11,26.38,26.0,26.34,228680.0,21.9053,22.1318,21.813,22.0983,228680.0
2018-01-02 10:00:00,26.38,26.41,26.22,26.28,89828.0,22.1318,22.157,21.9976,22.048,89828.0
2018-01-02 10:30:00,26.26,26.47,26.23,26.4,109566.0,22.0312,22.2074,22.006,22.1486,109566.0
2018-01-02 11:00:00,26.41,26.42,26.27,26.29,111958.0,22.157,22.1654,22.0396,22.0563,111958.0
2018-01-02 11:30:00,26.29,26.31,26.16,26.16,103462.0,22.0563,22.0731,21.9473,21.9473,103462.0
2018-01-02 12:00:00,26.18,26.33,26.15,26.3,92758.0,21.9641,22.0899,21.9389,22.0647,92758.0
2018-01-02 12:30:00,26.31,26.31,26.16,26.22,160518.0,22.0731,22.0731,21.9473,21.9976,160518.0
2018-01-02 13:00:00,26.23,26.27,26.21,26.22,92056.0,22.006,22.0396,21.9892,21.9976,92056.0
2018-01-02 13:30:00,26.21,26.29,26.21,26.28,101120.0,21.9892,22.0563,21.9892,22.048,101120.0
2018-01-02 14:00:00,26.29,26.51,26.28,26.47,237204.0,22.0563,22.2409,22.048,22.2074,237204.0
2018-01-02 14:30:00,26.47,26.53,26.39,26.43,194074.0,22.2074,22.2577,22.1402,22.1738,194074.0
2018-01-02 15:00:00,26.43,26.44,26.31,26.38,173700.0,22.1738,22.1822,22.0731,22.1318,173700.0
2018-01-02 15:30:00,26.36,26.38,26.28,26.36,410576.0,22.1151,22.1318,22.048,22.1151,410576.0
2018-01-03 09:30:00,26.38,26.53,26.27,26.37,174930.0,22.1318,22.2577,22.0396,22.1235,174930.0
2018-01-03 10:00:00,26.4,26.56,26.3,26.54,172570.0,22.1486,22.2829,22.0647,22.2661,172570.0
2018-01-03 10:30:00,26.53,26.53,26.34,26.38,79740.0,22.2577,22.2577,22.0983,22.1318,79740.0
2018-01-03 11:00:00,26.39,26.46,26.36,26.44,86250.0,22.1402,22.199,22.1151,22.1822,86250.0
2018-01-03 11:30:00,26.45,26.46,26.38,26.39,88194.0,22.1906,22.199,22.1318,22.1402,88194.0
2018-01-03 12:00:00,26.4,26.5,26.37,26.48,88518.0,22.1486,22.2325,22.1235,22.2157,88518.0
2018-01-03 12:30:00,26.48,26.53,26.43,26.5,100178.0,22.2157,22.2577,22.1738,22.2325,100178.0
2018-01-03 13:00:00,26.52,26.53,26.42,26.52,96778.0,22.2493,22.2577,22.1654,22.2493,96778.0
2018-01-03 13:30:00,26.52,26.61,26.51,26.6,92414.0,22.2493,22.3248,22.2409,22.3164,92414.0
2018-01-03 14:00:00,26.6,26.77,26.6,26.73,186842.0,22.3164,22.459,22.3164,22.4255,186842.0
2018-01-03 14:30:00,26.73,26.75,26.59,26.68,269106.0,22.4255,22.4423,22.308,22.3835,269106.0
2018-01-03 15:00:00,26.68,26.7,26.48,26.49,171530.0,22.3835,22.4003,22.2157,22.2241,171530.0
2018-01-03 15:30:00,26.49,26.55,26.46,26.52,411504.0,22.2241,22.2745,22.199,22.2493,411504.0
2018-01-04 09:30:00,26.71,26.83,25.74,25.87,362528.0,22.4087,22.5094,21.5949,21.704,362528.0
2018-01-04 10:00:00,25.89,26.03,25.85,25.99,192974.0,21.7208,21.8382,21.6872,21.8047,192974.0
2018-01-04 10:30:00,25.98,26.02,25.8,25.99,376912.0,21.7963,21.8298,21.6453,21.8047,376912.0
2018-01-04 11:00:00,25.98,26.08,25.93,26.02,136668.0,21.7963,21.8802,21.7543,21.8298,136668.0
2018-01-04 11:30:00,26.02,26.28,26.0,26.28,101422.0,21.8298,22.048,21.813,22.048,101422.0
2018-01-04 12:00:00,26.25,26.3,26.18,26.2,60858.0,22.0228,22.0647,21.9641,21.9808,60858.0
2018-01-04 12:30:00,26.2,26.26,26.18,26.23,126802.0,21.9808,22.0312,21.9641,22.006,126802.0
2018-01-04 13:00:00,26.25,26.28,26.18,26.27,271292.0,22.0228,22.048,21.9641,22.0396,271292.0
2018-01-04 13:30:00,26.28,26.38,26.24,26.36,373656.0,22.048,22.1318,22.0144,22.1151,373656.0
2018-01-04 14:00:00,26.36,26.39,26.2,26.21,148772.0,22.1151,22.1402,21.9808,21.9892,148772.0
2018-01-04 14:30:00,26.23,26.31,26.21,26.27,75366.0,22.006,22.0731,21.9892,22.0396,75366.0
2018-01-04 15:00:00,26.27,26.36,26.26,26.36,103964.0,22.0396,22.1151,22.0312,22.1151,103964.0
2018-01-04 15:30:00,26.35,26.4,26.32,26.34,310774.0,22.1067,22.1486,22.0815,22.0983,310774.0
2018-01-05 09:30:00,26.55,26.58,26.36,26.45,92914.0,22.2745,22.2996,22.1151,22.1906,92914.0
2018-01-05 10:00:00,26.5,26.73,26.43,26.7,88824.0,22.2325,22.4255,22.1738,22.4003,88824.0
2018-01-05 10:30:00,26.71,26.84,26.68,26.83,157232.0,22.4087,22.5178,22.3835,22.5094,157232.0
2018-01-05 11:00:00,26.83,26.88,26.69,26.73,106524.0,22.5094,22.5513,22.3919,22.4255,106524.0
2018-01-05 11:30:00,26.73,26.75,26.6,26.65,81450.0,22.4255,22.4423,22.3164,22.3584,81450.0
2018-01-05 12:00:00,26.65,26.68,26.57,26.65,58638.0,22.3584,22.3835,22.2913,22.3584,58638.0
2018-01-05 12:30:00,26.63,26.75,26.6,26.73,52056.0,22.3416,22.4423,22.3164,22.4255,52056.0
2018-01-05 13:00:00,26.73,26.77,26.7,26.76,42242.0,22.4255,22.459,22.4003,22.4507,42242.0
2018-01-05 13:30:00,26.76,26.82,26.74,26.81,43034.0,22.4507,22.501,22.4339,22.4926,43034.0
2018-01-05 14:00:00,26.81,26.82,26.76,26.78,67794.0,22.4926,22.501,22.4507,22.4674,67794.0
2018-01-05 14:30:00,26.79,26.81,26.72,26.72,77024.0,22.4758,22.4926,22.4171,22.4171,77024.0
2018-01-05 15:00:00,26.73,26.75,26.72,26.72,101770.0,22.4255,22.4423,22.4171,22.4171,101770.0
2018-01-05 15:30:00,26.73,26.73,26.61,26.65,399966.0,22.4255,22.4255,22.3248,22.3584,399966.0
2018-01-08 09:30:00,26.83,26.86,26.65,26.71,145300.0,22.5094,22.5346,22.3584,22.4087,145300.0
2018-01-08 10:00:00,26.74,26.79,26.48,26.48,77658.0,22.4339,22.4758,22.2157,22.2157,77658.0
2018-01-08 10:30:00,26.5,26.61,26.43,26.61,87788.0,22.2325,22.3248,22.1738,22.3248,87788.0
2018-01-08 11:00:00,26.6,26.67,26.55,26.61,46192.0,22.3164,22.3751,22.2745,22.3248,46192.0
2018-01-08 11:30:00,26.61,26.77,26.61,26.75,73838.0,22.3248,22.459,22.3248,22.4423,73838.0
2018-01-08 12:00:00,26.75,26.89,26.74,26.81,70234.0,22.4423,22.5597,22.4339,22.4926,70234.0
2018-01-08 12:30:00,26.8,26.9,26.79,26.83,72298.0,22.4842,22.5681,22.4758,22.5094,72298.0
2018-01-08 13:00:00,26.85,27.04,26.85,27.03,49130.0,22.5262,22.6856,22.5262,22.6772,49130.0
2018-01-08 13:30:00,27.04,27.07,27.0,27.06,77972.0,22.6856,22.7107,22.652,22.7023,77972.0
2018-01-08 14:00:00,27.06,27.09,26.96,27.01,64150.0,22.7023,22.7275,22.6184,22.6604,64150.0
2018-01-08 14:30:00,27.03,27.04,26.93,26.98,89646.0,22.6772,22.6856,22.5933,22.6352,89646.0
2018-01-08 15:00:00,26.99,27.02,26.92,26.93,59562.0,22.6436,22.6688,22.5849,22.5933,59562.0
2018-01-08 15:30:00,26.93,27.02,26.93,26.97,307374.0,22.5933,22.6688,22.5933,22.6268,307374.0
2018-01-09 09:30:00,27.09,27.09,26.58,26.77,127048.0,22.7275,22.7275,22.2996,22.459,127048.0
2018-01-09 10:00:00,26.81,26.85,26.65,26.79,98142.0,22.4926,22.5262,22.3584,22.4758,98142.0
2018-01-09 10:30:00,26.8,26.81,26.63,26.74,82036.0,22.4842,22.4926,22.3416,22.4339,82036.0
2018-01-09 11:00:00,26.73,26.8,26.66,26.76,57844.0,22.4255,22.4842,22.3668,22.4507,57844.0
2018-01-09 11:30:00,26.75,26.8,26.65,26.79,70256.0,22.4423,22.4842,22.3584,22.4758,70256.0
2018-01-09 12:00:00,26.76,26.78,26.71,26.74,68146.0,22.4507,22.4674,22.4087,22.4339,68146.0
2018-01-09 12:30:00,26.74,26.86,26.73,26.82,36142.0,22.4339,22.5346,22.4255,22.501,36142.0
2018-01-09 13:00:00,26.83,26.86,26.77,26.81,29294.0,22.5094,22.5346,22.459,22.4926,29294.0
2018-01-09 13:30:00,26.83,26.88,26.81,26.88,39122.0,22.5094,22.5513,22.4926,22.5513,39122.0
2018-01-09 14:00:00,26.88,26.88,26.75,26.75,61044.0,22.5513,22.5513,22.4423,22.4423,61044.0
2018-01-09 14:30:00,26.75,26.78,26.74,26.74,64632.0,22.4423,22.4674,22.4339,22.4339,64632.0
2018-01-09 15:00:00,26.75,26.79,26.73,26.75,66020.0,22.4423,22.4758,22.4255,22.4423,66020.0
2018-01-09 15:30:00,26.76,26.88,26.73,26.75,231514.0,22.4507,22.5513,22.4255,22.4423,231514.0
2018-01-10 09:30:00,26.75,26.75,26.53,26.68,215610.0,22.4423,22.4423,22.2577,22.3835,215610.0
2018-01-10 10:00:00,26.68,26.68,26.29,26.38,128936.0,22.3835,22.3835,22.0563,22.1318,128936.0
2018-01-10 10:30:00,26.38,26.45,26.3,26.39,110496.0,22.1318,22.1906,22.0647,22.1402,110496.0
2018-01-10 11:00:00,26.38,26.69,26.36,26.69,120258.0,22.1318,22.3919,22.1151,22.3919,120258.0
2018-01-10 11:30:00,26.67,26.81,26.67,26.78,77628.0,22.3751,22.4926,22.3751,22.4674,77628.0
2018-01-10 12:00:00,26.75,26.85,26.75,26.81,52416.0,22.4423,22.5262,22.4423,22.4926,52416.0
2018-01-10 12:30:00,26.82,26.83,26.75,26.77,54410.0,22.501,22.5094,22.4423,22.459,54410.0
2018-01-10 13:00:00,26.76,26.79,26.68,26.75,49642.0,22.4507,22.4758,22.3835,22.4423,49642.0
2018-01-10 13:30:00,26.74,26.78,26.67,26.68,55490.0,22.4339,22.4674,22.3751,22.3835,55490.0
2018-01-10 14:00:00,26.67,26.72,26.53,26.57,84030.0,22.3751,22.4171,22.2577,22.2913,84030.0
2018-01-10 14:30:00,26.57,26.6,26.53,26.55,88396.0,22.2913,22.3164,22.2577,22.2745,88396.0
2018-01-10 15:00:00,26.54,26.59,26.54,26.57,97574.0,22.2661,22.308,22.2661,22.2913,97574.0
2018-01-10 15:30:00,26.57,26.61,26.53,26.6,230856.0,22.2913,22.3248,22.2577,22.3164,230856.0
2018-01-11 09:30:00,26.78,27.06,26.58,27.03,118776.0,22.4674,22.7023,22.2996,22.6772,118776.0
2018-01-11 10:00:00,27.03,27.29,27.01,27.1,196444.0,22.6772,22.8953,22.6604,22.7359,196444.0
2018-01-11 10:30:00,27.1,27.23,27.08,27.16,130660.0,22.7359,22.845,22.7191,22.7862,130660.0
2018-01-11 11:00:00,27.13,27.23,27.07,27.13,109668.0,22.7611,22.845,22.7107,22.7611,109668.0
2018-01-11 11:30:00,27.14,27.23,27.12,27.12,103958.0,22.7695,22.845,22.7527,22.7527,103958.0
2018-01-11 12:00:00,27.13,27.34,27.13,27.34,113648.0,22.7611,22.9373,22.7611,22.9373,113648.0
2018-01-11 12:30:00,27.33,27.4,27.32,27.39,112906.0,22.9289,22.9876,22.9205,22.9792,112906.0
2018-01-11 13:00:00,27.39,27.4,27.21,27.22,246508.0,22.9792,22.9876,22.8282,22.8366,246508.0
2018-01-11 13:30:00,27.23,27.24,27.13,27.16,137494.0,22.845,22.8534,22.7611,22.7862,137494.0
2018-01-11 14:00:00,27.16,27.22,27.14,27.21,107786.0,22.7862,22.8366,22.7695,22.8282,107786.0
2018-01-11 14:30:00,27.2,27.22,27.11,27.22,89272.0,22.8198,22.8366,22.7443,22.8366,89272.0
2018-01-11 15:00:00,27.22,27.34,27.21,27.29,191746.0,22.8366,22.9373,22.8282,22.8953,191746.0
2018-01-11 15:30:00,27.28,27.28,27.2,27.23,360254.0,22.8869,22.8869,22.8198,22.845,360254.0
2018-01-12 09:30:00,27.38,27.71,27.38,27.58,415170.0,22.9708,23.2477,22.9708,23.1386,415170.0
2018-01-12 10:00:00,27.58,27.61,27.39,27.44,181240.0,23.1386,23.1638,22.9792,23.0211,181240.0
2018-01-12 10:30:00,27.45,27.47,27.36,27.43,162528.0,23.0295,23.0463,22.954,23.0128,162528.0
2018-01-12 11:00:00,27.43,27.58,27.38,27.53,304160.0,23.0128,23.1386,22.9708,23.0967,304160.0
2018-01-12 11:30:00,27.54,27.59,27.5,27.5,124748.0,23.105,23.147,23.0715,23.0715,124748.0
2018-01-12 12:00:00,27.5,27.54,27.43,27.5,79168.0,23.0715,23.105,23.0128,23.0715,79168.0
2018-01-12 12:30:00,27.5,27.54,27.43,27.5,54128.0,23.0715,23.105,23.0128,23.0715,54128.0
2018-01-12 13:00:00,27.51,27.52,27.48,27.49,49860.0,23.0799,23.0883,23.0547,23.0631,49860.0
2018-01-12 13:30:00,27.49,27.58,27.49,27.55,94908.0,23.0631,23.1386,23.0631,23.1134,94908.0
2018-01-12 14:00:00,27.56,27.57,27.51,27.54,93636.0,23.1218,23.1302,23.0799,23.105,93636.0
2018-01-12 14:30:00,27.54,27.67,27.53,27.67,171580.0,23.105,23.2141,23.0967,23.2141,171580.0
2018-01-12 15:00:00,27.67,27.72,27.61,27.68,104140.0,23.2141,23.2561,23.1638,23.2225,104140.0
2018-01-12 15:30:00,27.68,27.79,27.68,27.74,287952.0,23.2225,23.3148,23.2225,23.2728,287952.0
2018-01-16 09:30:00,27.66,27.94,27.37,27.68,278718.0,23.2057,23.4406,22.9624,23.2225,278718.0
2018-01-16 10:00:00,27.68,27.68,27.41,27.43,193224.0,23.2225,23.2225,22.996,23.0128,193224.0
2018-01-16 10:30:00,27.42,27.5,27.28,27.31,231774.0,23.0044,23.0715,22.8869,22.9121,231774.0
2018-01-16 11:00:00,27.29,27.46,27.27,27.45,98358.0,22.8953,23.0379,22.8785,23.0295,98358.0
2018-01-16 11:30:00,27.43,27.5,27.42,27.42,122562.0,23.0128,23.0715,23.0044,23.0044,122562.0
2018-01-16 12:00:00,27.43,27.44,27.31,27.36,87128.0,23.0128,23.0211,22.9121,22.954,87128.0
2018-01-16 12:30:00,27.36,27.36,27.2,27.24,74018.0,22.954,22.954,22.8198,22.8534,74018.0
2018-01-16 13:00:00,27.24,27.28,27.22,27.23,43998.0,22.8534,22.8869,22.8366,22.845,43998.0
2018-01-16 13:30:00,27.23,27.23,26.98,26.99,73730.0,22.845,22.845,22.6352,22.6436,73730.0
2018-01-16 14:00:00,26.98,26.98,26.79,26.87,89844.0,22.6352,22.6352,22.4758,22.5429,89844.0
2018-01-16 14:30:00,26.88,26.91,26.75,26.86,126996.0,22.5513,22.5765,22.4423,22.5346,126996.0
2018-01-16 15:00:00,26.86,26.98,26.84,26.93,161398.0,22.5346,22.6352,22.5178,22.5933,161398.0
2018-01-16 15:30:00,26.92,27.0,26.88,26.93,567690.0,22.5849,22.652,22.5513,22.5933,567690.0
2018-01-17 09:30:00,26.84,27.18,26.7,27.18,266824.0,22.5178,22.803,22.4003,22.803,266824.0
2018-01-17 10:00:00,27.18,27.36,27.13,27.15,151802.0,22.803,22.954,22.7611,22.7779,151802.0
2018-01-17 10:30:00,27.15,27.33,27.15,27.15,232120.0,22.7779,22.9289,22.7779,22.7779,232120.0
2018-01-17 11:00:00,27.17,27.24,27.13,27.19,130054.0,22.7946,22.8534,22.7611,22.8114,130054.0
2018-01-17 11:30:00,27.2,27.32,27.16,27.28,289542.0,22.8198,22.9205,22.7862,22.8869,289542.0
2018-01-17 12:00:00,27.27,27.32,27.24,27.28,203016.0,22.8785,22.9205,22.8534,22.8869,203016.0
2018-01-17 12:30:00,27.28,27.3,27.2,27.23,50952.0,22.8869,22.9037,22.8198,22.845,50952.0
2018-01-17 13:00:00,27.25,27.27,27.19,27.22,54172.0,22.8617,22.8785,22.8114,22.8366,54172.0
2018-01-17 13:30:00,27.23,27.3,27.21,27.28,69408.0,22.845,22.9037,22.8282,22.8869,69408.0
2018-01-17 14:00:00,27.28,27.3,27.25,27.3,65402.0,22.8869,22.9037,22.8617,22.9037,65402.0
2018-01-17 14:30:00,27.3,27.3,27.25,27.28,116866.0,22.9037,22.9037,22.8617,22.8869,116866.0
2018-01-17 15:00:00,27.28,27.28,27.2,27.21,119478.0,22.8869,22.8869,22.8198,22.8282,119478.0
2018-01-17 15:30:00,27.2,27.23,27.11,27.2,398444.0,22.8198,22.845,22.7443,22.8198,398444.0
2018-01-18 09:30:00,27.16,27.25,27.07,27.21,304924.0,22.7862,22.8617,22.7107,22.8282,304924.0
2018-01-18 10:00:00,27.21,27.26,27.07,27.14,389044.0,22.8282,22.8701,22.7107,22.7695,389044.0
2018-01-18 10:30:00,27.13,27.2,27.1,27.11,261126.0,22.7611,22.8198,22.7359,22.7443,261126.0
2018-01-18 11:00:00,27.11,27.21,27.11,27.14,94432.0,22.7443,22.8282,22.7443,22.7695,94432.0
2018-01-18 11:30:00,27.14,27.2,27.11,27.18,270680.0,22.7695,22.8198,22.7443,22.803,270680.0
2018-01-18 12:00:00,27.2,27.43,27.17,27.35,179488.0,22.8198,23.0128,22.7946,22.9456,179488.0
2018-01-18 12:30:00,27.36,27.36,27.31,27.33,58208.0,22.954,22.954,22.9121,22.9289,58208.0
2018-01-18 13:00:00,27.33,27.35,27.28,27.33,38486.0,22.9289,22.9456,22.8869,22.9289,38486.0
2018-01-18 13:30:00,27.33,27.36,27.31,27.36,57544.0,22.9289,22.954,22.9121,22.954,57544.0
2018-01-18 14:00:00,27.35,27.42,27.32,27.39,58632.0,22.9456,23.0044,22.9205,22.9792,58632.0
2018-01-18 14:30:00,27.39,27.41,27.35,27.36,66256.0,22.9792,22.996,22.9456,22.954,66256.0
2018-01-18 15:00:00,27.36,27.36,27.26,27.3,101590.0,22.954,22.954,22.8701,22.9037,101590.0
2018-01-18 15:30:00,27.31,27.34,27.25,27.29,273268.0,22.9121,22.9373,22.8617,22.8953,273268.0
2018-01-19 09:30:00,27.4,27.46,27.25,27.37,146100.0,22.9876,23.0379,22.8617,22.9624,146100.0
2018-01-19 10:00:00,27.37,27.67,27.34,27.67,99134.0,22.9624,23.2141,22.9373,23.2141,99134.0
2018-01-19 10:30:00,27.67,27.7,27.59,27.65,110588.0,23.2141,23.2393,23.147,23.1973,110588.0
2018-01-19 11:00:00,27.65,27.68,27.47,27.64,393644.0,23.1973,23.2225,23.0463,23.1889,393644.0
2018-01-19 11:30:00,27.65,27.65,27.45,27.49,78028.0,23.1973,23.1973,23.0295,23.0631,78028.0
2018-01-19 12:00:00,27.5,27.6,27.48,27.6,35210.0,23.0715,23.1554,23.0547,23.1554,35210.0
2018-01-19 12:30:00,27.6,27.61,27.53,27.54,57702.0,23.1554,23.1638,23.0967,23.105,57702.0
2018-01-19 13:00:00,27.55,27.56,27.5,27.51,88814.0,23.1134,23.1218,23.0715,23.0799,88814.0
2018-01-19 13:30:00,27.52,27.61,27.49,27.53,69440.0,23.0883,23.1638,23.0631,23.0967,69440.0
2018-01-19 14:00:00,27.53,27.67,27.5,27.61,1238372.0,23.0967,23.2141,23.0715,23.1638,1238372.0
2018-01-19 14:30:00,27.58,27.64,27.5,27.51,109666.0,23.1386,23.1889,23.0715,23.0799,109666.0
2018-01-19 15:00:00,27.52,27.61,27.5,27.59,152838.0,23.0883,23.1638,23.0715,23.147,152838.0
2018-01-19 15:30:00,27.59,27.68,27.58,27.64,617162.0,23.147,23.2225,23.1386,23.1889,617162.0
2018-01-22 09:30:00,27.43,27.71,27.43,27.67,158826.0,23.0128,23.2477,23.0128,23.2141,158826.0
2018-01-22 10:00:00,27.66,27.74,27.5,27.53,62590.0,23.2057,23.2728,23.0715,23.0967,62590.0
2018-01-22 10:30:00,27.51,27.61,27.4,27.48,108734.0,23.0799,23.1638,22.9876,23.0547,108734.0
2018-01-22 11:00:00,27.48,27.49,27.31,27.31,65652.0,23.0547,23.0631,22.9121,22.9121,65652.0
2018-01-22 11:30:00,27.32,27.32,27.23,27.28,75390.0,22.9205,22.9205,22.845,22.8869,75390.0
2018-01-22 12:00:00,27.27,27.36,27.25,27.36,211922.0,22.8785,22.954,22.8617,22.954,211922.0
2018-01-22 12:30:00,27.35,27.56,27.35,27.53,84602.0,22.9456,23.1218,22.9456,23.0967,84602.0
2018-01-22 13:00:00,27.54,27.55,27.48,27.54,77644.0,23.105,23.1134,23.0547,23.105,77644.0
2018-01-22 13:30:00,27.54,27.61,27.53,27.59,41228.0,23.105,23.1638,23.0967,23.147,41228.0
2018-01-22 14:00:00,27.61,27.63,27.57,27.62,56720.0,23.1638,23.1806,23.1302,23.1722,56720.0
2018-01-22 14:30:00,27.62,27.68,27.62,27.66,74134.0,23.1722,23.2225,23.1722,23.2057,74134.0
2018-01-22 15:00:00,27.65,27.71,27.61,27.7,78856.0,23.1973,23.2477,23.1638,23.2393,78856.0
2018-01-22 15:30:00,27.7,27.74,27.68,27.74,257254.0,23.2393,23.2728,23.2225,23.2728,257254.0
2018-01-23 09:30:00,27.73,27.89,27.41,27.52,156092.0,23.2644,23.3987,22.996,23.0883,156092.0
2018-01-23 10:00:00,27.5,27.68,27.41,27.49,74046.0,23.0715,23.2225,22.996,23.0631,74046.0
2018-01-23 10:30:00,27.5,27.55,27.39,27.47,74682.0,23.0715,23.1134,22.9792,23.0463,74682.0
2018-01-23 11:00:00,27.47,27.67,27.47,27.61,95134.0,23.0463,23.2141,23.0463,23.1638,95134.0
2018-01-23 11:30:00,27.6,27.68,27.59,27.65,65356.0,23.1554,23.2225,23.147,23.1973,65356.0
2018-01-23 12:00:00,27.66,27.76,27.65,27.73,204476.0,23.2057,23.2896,23.1973,23.2644,204476.0
2018-01-23 12:30:00,27.73,27.8,27.72,27.77,131666.0,23.2644,23.3232,23.2561,23.298,131666.0
2018-01-23 13:00:00,27.77,27.84,27.73,27.74,96568.0,23.298,23.3567,23.2644,23.2728,96568.0
2018-01-23 13:30:00,27.75,27.75,27.59,27.66,165746.0,23.2812,23.2812,23.147,23.2057,165746.0
2018-01-23 14:00:00,27.67,27.74,27.64,27.74,166182.0,23.2141,23.2728,23.1889,23.2728,166182.0
2018-01-23 14:30:00,27.74,27.75,27.7,27.71,87652.0,23.2728,23.2812,23.2393,23.2477,87652.0
2018-01-23 15:00:00,27.71,27.71,27.58,27.6,90864.0,23.2477,23.2477,23.1386,23.1554,90864.0
2018-01-23 15:30:00,27.59,27.61,27.56,27.57,292522.0,23.147,23.1638,23.1218,23.1302,292522.0
2018-01-24 09:30:00,27.43,27.43,26.97,27.09,138156.0,23.18,23.18,22.7913,22.8927,138156.0
2018-01-24 10:00:00,27.1,27.28,27.1,27.17,83262.0,22.9011,23.0532,22.9011,22.9603,83262.0
2018-01-24 10:30:00,27.19,27.25,27.13,27.17,71958.0,22.9772,23.0279,22.9265,22.9603,71958.0
2018-01-24 11:00:00,27.18,27.22,27.06,27.06,72552.0,22.9687,23.0025,22.8673,22.8673,72552.0
2018-01-24 11:30:00,27.07,27.07,26.82,26.85,179444.0,22.8758,22.8758,22.6645,22.6899,179444.0
2018-01-24 12:00:00,26.85,26.86,26.73,26.75,90280.0,22.6899,22.6983,22.5884,22.6053,90280.0
2018-01-24 12:30:00,26.75,26.75,26.55,26.64,176522.0,22.6053,22.6053,22.4363,22.5124,176522.0
2018-01-24 13:00:00,26.65,26.78,26.59,26.77,79688.0,22.5208,22.6307,22.4701,22.6222,79688.0
2018-01-24 13:30:00,26.79,26.96,26.79,26.9,83218.0,22.6391,22.7828,22.6391,22.7321,83218.0
2018-01-24 14:00:00,26.9,27.07,26.89,27.07,82066.0,22.7321,22.8758,22.7237,22.8758,82066.0
2018-01-24 14:30:00,27.07,27.07,26.93,26.95,90030.0,22.8758,22.8758,22.7575,22.7744,90030.0
2018-01-24 15:00:00,26.93,26.95,26.86,26.86,171688.0,22.7575,22.7744,22.6983,22.6983,171688.0
2018-01-24 15:30:00,26.86,26.88,26.82,26.84,438474.0,22.6983,22.7152,22.6645,22.6814,438474.0
2018-01-25 09:30:00,27.1,27.1,26.5,26.71,194236.0,22.9011,22.9011,22.3941,22.5715,194236.0
2018-01-25 10:00:00,26.7,26.72,26.5,26.54,96552.0,22.5631,22.58,22.3941,22.4279,96552.0
2018-01-25 10:30:00,26.54,26.68,26.52,26.61,111568.0,22.4279,22.5462,22.411,22.487,111568.0
2018-01-25 11:00:00,26.61,26.63,26.49,26.5,268034.0,22.487,22.5039,22.3856,22.3941,268034.0
2018-01-25 11:30:00,26.51,26.54,26.44,26.5,109728.0,22.4025,22.4279,22.3434,22.3941,109728.0
2018-01-25 12:00:00,26.49,26.49,26.35,26.39,141398.0,22.3856,22.3856,22.2673,22.3011,141398.0
2018-01-25 12:30:00,26.38,26.44,26.32,26.35,137066.0,22.2927,22.3434,22.242,22.2673,137066.0
2018-01-25 13:00:00,26.35,26.5,26.34,26.47,187406.0,22.2673,22.3941,22.2589,22.3687,187406.0
2018-01-25 13:30:00,26.48,26.62,26.46,26.52,131996.0,22.3772,22.4955,22.3603,22.411,131996.0
2018-01-25 14:00:00,26.52,26.55,26.41,26.42,281610.0,22.411,22.4363,22.318,22.3265,281610.0
2018-01-25 14:30:00,26.42,26.52,26.41,26.47,123506.0,22.3265,22.411,22.318,22.3687,123506.0
2018-01-25 15:00:00,26.48,26.57,26.45,26.55,744962.0,22.3772,22.4532,22.3518,22.4363,744962.0
2018-01-25 15:30:00,26.55,26.64,26.54,26.57,484602.0,22.4363,22.5124,22.4279,22.4532,484602.0
2018-01-26 09:30:00,26.55,26.58,25.97,26.25,314916.0,22.4363,22.4617,21.9462,22.1828,314916.0
2018-01-26 10:00:00,26.25,26.33,26.14,26.23,468536.0,22.1828,22.2504,22.0899,22.1659,468536.0
2018-01-26 10:30:00,26.24,26.32,26.14,26.14,152596.0,22.1744,22.242,22.0899,22.0899,152596.0
2018-01-26 11:00:00,26.15,26.37,26.14,26.36,284818.0,22.0983,22.2842,22.0899,22.2758,284818.0
2018-01-26 11:30:00,26.36,26.44,26.31,26.44,166952.0,22.2758,22.3434,22.2335,22.3434,166952.0
2018-01-26 12:00:00,26.45,26.49,26.42,26.47,160824.0,22.3518,22.3856,22.3265,22.3687,160824.0
2018-01-26 12:30:00,26.48,26.54,26.36,26.54,97708.0,22.3772,22.4279,22.2758,22.4279,97708.0
2018-01-26 13:00:00,26.54,26.55,26.45,26.5,89068.0,22.4279,22.4363,22.3518,22.3941,89068.0
2018-01-26 13:30:00,26.5,26.61,26.47,26.61,98802.0,22.3941,22.487,22.3687,22.487,98802.0
2018-01-26 14:00:00,26.6,26.62,26.51,26.57,99620.0,22.4786,22.4955,22.4025,22.4532,99620.0
2018-01-26 14:30:00,26.57,26.66,26.56,26.61,104064.0,22.4532,22.5293,22.4448,22.487,104064.0
2018-01-26 15:00:00,26.6,26.74,26.56,26.66,146366.0,22.4786,22.5969,22.4448,22.5293,146366.0
2018-01-26 15:30:00,26.65,26.71,26.63,26.7,610120.0,22.5208,22.5715,22.5039,22.5631,610120.0
2018-01-29 09:30:00,26.68,26.77,26.52,26.63,75836.0,22.5462,22.6222,22.411,22.5039,75836.0
2018-01-29 10:00:00,26.58,26.59,26.43,26.45,47740.0,22.4617,22.4701,22.3349,22.3518,47740.0
2018-01-29 10:30:00,26.47,26.47,26.29,26.38,79182.0,22.3687,22.3687,22.2166,22.2927,79182.0
2018-01-29 11:00:00,26.39,26.41,26.31,26.36,102568.0,22.3011,22.318,22.2335,22.2758,102568.0
2018-01-29 11:30:00,26.35,26.36,26.29,26.36,203304.0,22.2673,22.2758,22.2166,22.2758,203304.0
2018-01-29 12:00:00,26.35,26.54,26.35,26.53,141410.0,22.2673,22.4279,22.2673,22.4194,141410.0
2018-01-29 12:30:00,26.53,26.63,26.5,26.62,82778.0,22.4194,22.5039,22.3941,22.4955,82778.0
2018-01-29 13:00:00,26.61,26.68,26.61,26.66,66148.0,22.487,22.5462,22.487,22.5293,66148.0
2018-01-29 13:30:00,26.67,26.67,26.59,26.59,78144.0,22.5377,22.5377,22.4701,22.4701,78144.0
2018-01-29 14:00:00,26.6,26.65,26.55,26.55,113452.0,22.4786,22.5208,22.4363,22.4363,113452.0
2018-01-29 14:30:00,26.56,26.57,26.52,26.54,118804.0,22.4448,22.4532,22.411,22.4279,118804.0
2018-01-29 15:00:00,26.55,26.57,26.5,26.51,181312.0,22.4363,22.4532,22.3941,22.4025,181312.0
2018-01-29 15:30:00,26.51,26.54,26.43,26.47,590764.0,22.4025,22.4279,22.3349,22.3687,590764.0
2018-01-30 09:30:00,26.21,26.24,25.75,25.88,302188.0,22.149,22.1744,21.7603,21.8701,302188.0
2018-01-30 10:00:00,25.92,26.04,25.68,25.84,121158.0,21.9039,22.0054,21.7011,21.8363,121158.0
2018-01-30 10:30:00,25.86,26.02,25.83,25.95,263552.0,21.8532,21.9885,21.8279,21.9293,263552.0
2018-01-30 11:00:00,25.95,25.99,25.75,25.95,178818.0,21.9293,21.9631,21.7603,21.9293,178818.0
2018-01-30 11:30:00,25.93,26.11,25.92,25.96,131662.0,21.9124,22.0645,21.9039,21.9377,131662.0
2018-01-30 12:00:00,25.96,26.07,25.94,25.98,72990.0,21.9377,22.0307,21.9208,21.9546,72990.0
2018-01-30 12:30:00,25.99,26.02,25.96,26.0,40572.0,21.9631,21.9885,21.9377,21.9715,40572.0
2018-01-30 13:00:00,26.0,26.02,25.9,25.9,42092.0,21.9715,21.9885,21.887,21.887,42092.0
2018-01-30 13:30:00,25.9,26.06,25.9,26.05,54096.0,21.887,22.0223,21.887,22.0138,54096.0
2018-01-30 14:00:00,26.05,26.09,26.02,26.06,67020.0,22.0138,22.0476,21.9885,22.0223,67020.0
2018-01-30 14:30:00,26.07,26.09,25.98,26.07,79076.0,22.0307,22.0476,21.9546,22.0307,79076.0
2018-01-30 15:00:00,26.07,26.11,26.03,26.1,109010.0,22.0307,22.0645,21.9969,22.0561,109010.0
2018-01-30 15:30:00,26.1,26.13,26.04,26.06,309388.0,22.0561,22.0814,22.0054,22.0223,309388.0
2018-01-31 09:30:00,26.07,26.24,25.89,26.0,136864.0,22.0307,22.1744,21.8786,21.9715,136864.0
2018-01-31 10:00:00,26.0,26.21,25.98,26.15,116888.0,21.9715,22.149,21.9546,22.0983,116888.0
2018-01-31 10:30:00,26.14,26.17,25.93,25.93,117604.0,22.0899,22.1152,21.9124,21.9124,117604.0
2018-01-31 11:00:00,25.96,26.01,25.88,25.91,80868.0,21.9377,21.98,21.8701,21.8955,80868.0
2018-01-31 11:30:00,25.91,25.99,25.91,25.98,85434.0,21.8955,21.9631,21.8955,21.9546,85434.0
2018-01-31 12:00:00,25.99,26.03,25.95,25.98,62470.0,21.9631,21.9969,21.9293,21.9546,62470.0
2018-01-31 12:30:00,25.99,26.0,25.84,25.86,110728.0,21.9631,21.9715,21.8363,21.8532,110728.0
2018-01-31 13:00:00,25.87,25.88,25.75,25.79,59272.0,21.8617,21.8701,21.7603,21.7941,59272.0
2018-01-31 13:30:00,25.77,25.83,25.72,25.72,85782.0,21.7772,21.8279,21.7349,21.7349,85782.0
2018-01-31 14:00:00,25.73,25.8,25.53,25.53,164590.0,21.7434,21.8025,21.5744,21.5744,164590.0
2018-01-31 14:30:00,25.52,25.58,25.29,25.5,227166.0,21.5659,21.6166,21.3716,21.549,227166.0
2018-01-31 15:00:00,25.5,25.58,25.42,25.57,199538.0,21.549,21.6166,21.4814,21.6082,199538.0
2018-01-31 15:30:00,25.58,25.66,25.54,25.61,466428.0,21.6166,21.6842,21.5828,21.642,466428.0
2018-02-01 09:30:00,25.41,25.54,25.12,25.47,341588.0,21.473,21.5828,21.2279,21.5237,341588.0
2018-02-01 10:00:00,25.44,25.6,25.35,25.45,417916.0,21.4983,21.6335,21.4223,21.5068,417916.0
2018-02-01 10:30:00,25.43,25.46,25.32,25.36,95462.0,21.4899,21.5152,21.3969,21.4307,95462.0
2018-02-01 11:00:00,25.36,25.5,25.36,25.49,241446.0,21.4307,21.549,21.4307,21.5406,241446.0
2018-02-01 11:30:00,25.49,25.7,25.47,25.67,531046.0,21.5406,21.718,21.5237,21.6927,531046.0
2018-02-01 12:00:00,25.67,25.81,25.55,25.73,309568.0,21.6927,21.811,21.5913,21.7434,309568.0
2018-02-01 12:30:00,25.73,25.83,25.72,25.77,44642.0,21.7434,21.8279,21.7349,21.7772,44642.0
2018-02-01 13:00:00,25.78,25.87,25.78,25.85,43796.0,21.7856,21.8617,21.7856,21.8448,43796.0
2018-02-01 13:30:00,25.85,25.94,25.83,25.91,122744.0,21.8448,21.9208,21.8279,21.8955,122744.0
2018-02-01 14:00:00,25.91,25.94,25.72,25.79,93572.0,21.8955,21.9208,21.7349,21.7941,93572.0
2018-02-01 14:30:00,25.79,25.86,25.74,25.85,62642.0,21.7941,21.8532,21.7518,21.8448,62642.0
2018-02-01 15:00:00,25.85,25.86,25.59,25.59,144010.0,21.8448,21.8532,21.6251,21.6251,144010.0
2018-02-01 15:30:00,25.6,25.61,25.4,25.47,537068.0,21.6335,21.642,21.4645,21.5237,537068.0
2018-02-02 09:30:00,25.19,25.47,25.11,25.34,158976.0,21.2871,21.5237,21.2194,21.4138,158976.0
2018-02-02 10:00:00,25.31,25.68,25.25,25.6,130404.0,21.3885,21.7011,21.3378,21.6335,130404.0
2018-02-02 10:30:00,25.59,25.71,25.52,25.7,294036.0,21.6251,21.7265,21.5659,21.718,294036.0
2018-02-02 11:00:00,25.71,25.77,25.65,25.66,252536.0,21.7265,21.7772,21.6758,21.6842,252536.0
2018-02-02 11:30:00,25.68,25.68,25.22,25.22,181552.0,21.7011,21.7011,21.3124,21.3124,181552.0
2018-02-02 12:00:00,25.21,25.34,25.17,25.22,209648.0,21.304,21.4138,21.2702,21.3124,209648.0
2018-02-02 12:30:00,25.22,25.31,25.17,25.25,87352.0,21.3124,21.3885,21.2702,21.3378,87352.0
2018-02-02 13:00:00,25.24,25.28,25.11,25.15,105244.0,21.3293,21.3631,21.2194,21.2532,105244.0
2018-02-02 13:30:00,25.14,25.18,25.04,25.05,121396.0,21.2448,21.2786,21.1603,21.1687,121396.0
2018-02-02 14:00:00,25.05,25.1,24.93,24.93,147096.0,21.1687,21.211,21.0673,21.0673,147096.0
2018-02-02 14:30:00,24.93,25.0,24.84,24.86,106728.0,21.0673,21.1265,20.9913,21.0082,106728.0
2018-02-02 15:00:00,24.87,25.0,24.79,24.93,270396.0,21.0166,21.1265,20.949,21.0673,270396.0
2018-02-02 15:30:00,24.93,24.95,24.82,24.82,620736.0,21.0673,21.0842,20.9744,20.9744,620736.0
2018-02-05 09:30:00,24.5,25.14,24.45,24.98,181178.0,20.704,21.2448,20.6617,21.1096,181178.0
2018-02-05 10:00:00,25.0,25.24,25.0,25.23,214174.0,21.1265,21.3293,21.1265,21.3209,214174.0
2018-02-05 10:30:00,25.23,25.32,25.04,25.31,544818.0,21.3209,21.3969,21.1603,21.3885,544818.0
2018-02-05 11:00:00,25.33,25.37,25.2,25.33,450088.0,21.4054,21.4392,21.2955,21.4054,450088.0
2018-02-05 11:30:00,25.32,25.43,25.25,25.43,80574.0,21.3969,21.4899,21.3378,21.4899,80574.0
2018-02-05 12:00:00,25.43,25.57,25.36,25.57,243266.0,21.4899,21.6082,21.4307,21.6082,243266.0
2018-02-05 12:30:00,25.53,25.59,25.43,25.43,183114.0,21.5744,21.6251,21.4899,21.4899,183114.0
2018-02-05 13:00:00,25.41,25.47,25.25,25.36,173026.0,21.473,21.5237,21.3378,21.4307,173026.0
2018-02-05 13:30:00,25.36,25.53,25.36,25.53,153096.0,21.4307,21.5744,21.4307,21.5744,153096.0
2018-02-05 14:00:00,25.54,25.54,25.11,25.17,109240.0,21.5828,21.5828,21.2194,21.2702,109240.0
2018-02-05 14:30:00,25.16,25.18,24.93,25.03,148872.0,21.2617,21.2786,21.0673,21.1518,148872.0
2018-02-05 15:00:00,25.02,25.1,24.66,25.04,529078.0,21.1434,21.211,20.8392,21.1603,529078.0
2018-02-05 15:30:00,25.07,25.1,24.58,24.58,627364.0,21.1856,21.211,20.7716,20.7716,627364.0
2018-02-06 09:30:00,24.15,25.04,24.0,24.98,404902.0,20.4082,21.1603,20.2814,21.1096,404902.0
2018-02-06 10:00:00,24.98,25.18,24.84,25.15,247414.0,21.1096,21.2786,20.9913,21.2532,247414.0
2018-02-06 10:30:00,25.15,25.32,25.04,25.13,447532.0,21.2532,21.3969,21.1603,21.2363,447532.0
2018-02-06 11:00:00,25.11,25.33,25.1,25.25,257168.0,21.2194,21.4054,21.211,21.3378,257168.0
2018-02-06 11:30:00,25.26,25.46,25.22,25.3,325748.0,21.3462,21.5152,21.3124,21.38,325748.0
2018-02-06 12:00:00,25.31,25.75,25.3,25.75,236140.0,21.3885,21.7603,21.38,21.7603,236140.0
2018-02-06 12:30:00,25.75,25.82,25.54,25.64,138934.0,21.7603,21.8194,21.5828,21.6673,138934.0
2018-02-06 13:00:00,25.64,25.72,25.48,25.67,183556.0,21.6673,21.7349,21.5321,21.6927,183556.0
2018-02-06 13:30:00,25.67,25.67,25.49,25.5,132836.0,21.6927,21.6927,21.5406,21.549,132836.0
2018-02-06 14:00:00,25.5,25.72,25.49,25.7,199122.0,21.549,21.7349,21.5406,21.718,199122.0
2018-02-06 14:30:00,25.7,25.95,25.68,25.91,189352.0,21.718,21.9293,21.7011,21.8955,189352.0
2018-02-06 15:00:00,25.92,26.1,25.67,25.75,511386.0,21.9039,22.0561,21.6927,21.7603,511386.0
2018-02-06 15:30:00,25.75,25.83,25.52,25.65,711114.0,21.7603,21.8279,21.5659,21.6758,711114.0
2018-02-07 09:30:00,25.6,26.14,25.38,25.79,224738.0,21.6335,22.0899,21.4476,21.7941,224738.0
2018-02-07 10:00:00,25.78,26.17,25.72,26.06,162366.0,21.7856,22.1152,21.7349,22.0223,162366.0
2018-02-07 10:30:00,26.05,26.4,26.0,26.24,193018.0,22.0138,22.3096,21.9715,22.1744,193018.0
2018-02-07 11:00:00,26.24,26.43,26.08,26.1,260822.0,22.1744,22.3349,22.0392,22.0561,260822.0
2018-02-07 11:30:00,26.11,26.15,26.06,26.12,123592.0,22.0645,22.0983,22.0223,22.073,123592.0
2018-02-07 12:00:00,26.11,26.14,26.07,26.14,87544.0,22.0645,22.0899,22.0307,22.0899,87544.0
2018-02-07 12:30:00,26.13,26.22,26.08,26.09,70378.0,22.0814,22.1575,22.0392,22.0476,70378.0
2018-02-07 13:00:00,26.09,26.15,25.99,26.09,103316.0,22.0476,22.0983,21.9631,22.0476,103316.0
2018-02-07 13:30:00,26.07,26.21,25.99,26.0,126142.0,22.0307,22.149,21.9631,21.9715,126142.0
2018-02-07 14:00:00,26.0,26.13,25.91,26.13,108100.0,21.9715,22.0814,21.8955,22.0814,108100.0
2018-02-07 14:30:00,26.11,26.14,25.85,25.98,115568.0,22.0645,22.0899,21.8448,21.9546,115568.0
2018-02-07 15:00:00,26.0,26.1,25.97,26.08,157698.0,21.9715,22.0561,21.9462,22.0392,157698.0
2018-02-07 15:30:00,26.08,26.19,25.9,25.9,593594.0,22.0392,22.1321,21.887,21.887,593594.0
2018-02-08 09:30:00,25.9,26.22,25.84,25.97,93226.0,21.887,22.1575,21.8363,21.9462,93226.0
2018-02-08 10:00:00,25.97,26.07,25.64,25.68,113582.0,21.9462,22.0307,21.6673,21.7011,113582.0
2018-02-08 10:30:00,25.7,25.9,25.42,25.43,237652.0,21.718,21.887,21.4814,21.4899,237652.0
2018-02-08 11:00:00,25.44,25.44,25.07,25.17,308100.0,21.4983,21.4983,21.1856,21.2702,308100.0
2018-02-08 11:30:00,25.15,25.31,25.07,25.23,144112.0,21.2532,21.3885,21.1856,21.3209,144112.0
2018-02-08 12:00:00,25.22,25.22,25.05,25.11,97184.0,21.3124,21.3124,21.1687,21.2194,97184.0
2018-02-08 12:30:00,25.13,25.18,24.99,25.04,120546.0,21.2363,21.2786,21.118,21.1603,120546.0
2018-02-08 13:00:00,25.04,25.45,25.0,25.29,157148.0,21.1603,21.5068,21.1265,21.3716,157148.0
2018-02-08 13:30:00,25.28,25.69,25.27,25.64,92984.0,21.3631,21.7096,21.3547,21.6673,92984.0
2018-02-08 14:00:00,25.63,25.7,25.49,25.55,123996.0,21.6589,21.718,21.5406,21.5913,123996.0
2018-02-08 14:30:00,25.54,25.68,25.47,25.61,132486.0,21.5828,21.7011,21.5237,21.642,132486.0
2018-02-08 15:00:00,25.62,25.7,25.47,25.61,193404.0,21.6504,21.718,21.5237,21.642,193404.0
2018-02-08 15:30:00,25.61,25.71,25.39,25.39,683428.0,21.642,21.7265,21.4561,21.4561,683428.0
2018-02-09 09:30:00,25.72,25.89,25.44,25.75,235916.0,21.7349,21.8786,21.4983,21.7603,235916.0
2018-02-09 10:00:00,25.74,25.78,25.54,25.64,271424.0,21.7518,21.7856,21.5828,21.6673,271424.0
2018-02-09 10:30:00,25.63,25.63,25.31,25.6,332202.0,21.6589,21.6589,21.3885,21.6335,332202.0
2018-02-09 11:00:00,25.61,25.68,25.41,25.52,235594.0,21.642,21.7011,21.473,21.5659,235594.0
2018-02-09 11:30:00,25.5,25.64,25.24,25.25,349322.0,21.549,21.6673,21.3293,21.3378,349322.0
2018-02-09 12:00:00,25.24,25.28,24.94,24.96,145864.0,21.3293,21.3631,21.0758,21.0927,145864.0
2018-02-09 12:30:00,24.95,25.14,24.82,25.14,126408.0,21.0842,21.2448,20.9744,21.2448,126408.0
2018-02-09 13:00:00,25.13,25.28,25.02,25.22,393142.0,21.2363,21.3631,21.1434,21.3124,393142.0
2018-02-09 13:30:00,25.21,25.49,25.07,25.32,273358.0,21.304,21.5406,21.1856,21.3969,273358.0
2018-02-09 14:00:00,25.34,25.69,25.33,25.51,156790.0,21.4138,21.7096,21.4054,21.5575,156790.0
2018-02-09 14:30:00,25.52,25.88,25.5,25.73,271598.0,21.5659,21.8701,21.549,21.7434,271598.0
2018-02-09 15:00:00,25.71,25.84,25.53,25.83,224336.0,21.7265,21.8363,21.5744,21.8279,224336.0
2018-02-09 15:30:00,25.83,26.15,25.81,25.91,526108.0,21.8279,22.0983,21.811,21.8955,526108.0
2018-02-12 09:30:00,26.11,26.25,25.7,25.74,342006.0,22.0645,22.1828,21.718,21.7518,342006.0
2018-02-12 10:00:00,25.75,25.86,25.36,25.44,404592.0,21.7603,21.8532,21.4307,21.4983,404592.0
2018-02-12 10:30:00,25.45,25.75,25.43,25.7,267202.0,21.5068,21.7603,21.4899,21.718,267202.0
2018-02-12 11:00:00,25.7,25.75,25.46,25.64,187170.0,21.718,21.7603,21.5152,21.6673,187170.0
2018-02-12 11:30:00,25.64,25.91,25.61,25.86,213006.0,21.6673,21.8955,21.642,21.8532,213006.0
2018-02-12 12:00:00,25.86,26.0,25.77,25.86,149742.0,21.8532,21.9715,21.7772,21.8532,149742.0
2018-02-12 12:30:00,25.86,26.02,25.81,25.91,124076.0,21.8532,21.9885,21.811,21.8955,124076.0
2018-02-12 13:00:00,25.93,26.02,25.83,26.02,80078.0,21.9124,21.9885,21.8279,21.9885,80078.0
2018-02-12 13:30:00,25.99,26.11,25.9,26.06,121204.0,21.9631,22.0645,21.887,22.0223,121204.0
2018-02-12 14:00:00,26.05,26.14,25.99,26.14,134832.0,22.0138,22.0899,21.9631,22.0899,134832.0
2018-02-12 14:30:00,26.14,26.16,26.02,26.14,141400.0,22.0899,22.1068,21.9885,22.0899,141400.0
2018-02-12 15:00:00,26.14,26.3,26.13,26.2,184696.0,22.0899,22.2251,22.0814,22.1406,184696.0
2018-02-12 15:30:00,26.2,26.26,26.06,26.2,743816.0,22.1406,22.1913,22.0223,22.1406,743816.0
2018-02-13 09:30:00,26.14,26.41,26.02,26.05,113438.0,22.0899,22.318,21.9885,22.0138,113438.0
2018-02-13 10:00:00,26.05,26.06,25.75,25.75,93952.0,22.0138,22.0223,21.7603,21.7603,93952.0
2018-02-13 10:30:00,25.76,26.0,25.6,25.96,197238.0,21.7687,21.9715,21.6335,21.9377,197238.0
2018-02-13 11:00:00,25.94,25.96,25.77,25.82,108948.0,21.9208,21.9377,21.7772,21.8194,108948.0
2018-02-13 11:30:00,25.83,25.94,25.78,25.86,106976.0,21.8279,21.9208,21.7856,21.8532,106976.0
2018-02-13 12:00:00,25.88,25.93,25.79,25.92,90342.0,21.8701,21.9124,21.7941,21.9039,90342.0
2018-02-13 12:30:00,25.91,26.0,25.84,25.93,90676.0,21.8955,21.9715,21.8363,21.9124,90676.0
2018-02-13 13:00:00,25.93,26.11,25.9,26.07,98936.0,21.9124,22.0645,21.887,22.0307,98936.0
2018-02-13 13:30:00,26.06,26.14,25.99,26.03,110508.0,22.0223,22.0899,21.9631,21.9969,110508.0
2018-02-13 14:00:00,26.03,26.14,26.01,26.13,131092.0,21.9969,22.0899,21.98,22.0814,131092.0
2018-02-13 14:30:00,26.12,26.33,26.09,26.2,157526.0,22.073,22.2504,22.0476,22.1406,157526.0
2018-02-13 15:00:00,26.19,26.43,26.15,26.33,284226.0,22.1321,22.3349,22.0983,22.2504,284226.0
2018-02-13 15:30:00,26.32,26.43,26.3,26.38,413306.0,22.242,22.3349,22.2251,22.2927,413306.0
2018-02-14 09:30:00,26.22,26.79,26.14,26.64,558980.0,22.1575,22.6391,22.0899,22.5124,558980.0
2018-02-14 10:00:00,26.64,26.68,26.45,26.5,109992.0,22.5124,22.5462,22.3518,22.3941,109992.0
2018-02-14 10:30:00,26.5,26.93,26.5,26.79,378886.0,22.3941,22.7575,22.3941,22.6391,378886.0
2018-02-14 11:00:00,26.8,26.98,26.65,26.95,121268.0,22.6476,22.7997,22.5208,22.7744,121268.0
2018-02-14 11:30:00,26.95,27.13,26.94,27.08,489312.0,22.7744,22.9265,22.7659,22.8842,489312.0
2018-02-14 12:00:00,27.08,27.41,27.08,27.32,699882.0,22.8842,23.1631,22.8842,23.087,699882.0
2018-02-14 12:30:00,27.32,27.37,27.06,27.23,297064.0,23.087,23.1293,22.8673,23.011,297064.0
2018-02-14 13:00:00,27.24,27.45,27.2,27.41,179586.0,23.0194,23.1969,22.9856,23.1631,179586.0
2018-02-14 13:30:00,27.4,27.51,27.25,27.45,308872.0,23.1546,23.2476,23.0279,23.1969,308872.0
2018-02-14 14:00:00,27.45,27.45,27.23,27.24,128828.0,23.1969,23.1969,23.011,23.0194,128828.0
2018-02-14 14:30:00,27.24,27.36,27.24,27.33,201462.0,23.0194,23.1208,23.0194,23.0955,201462.0
2018-02-14 15:00:00,27.34,27.41,27.32,27.36,298974.0,23.1039,23.1631,23.087,23.1208,298974.0
2018-02-14 15:30:00,27.36,27.4,27.27,27.32,802288.0,23.1208,23.1546,23.0448,23.087,802288.0
2018-02-15 09:30:00,27.45,27.45,27.09,27.24,174346.0,23.1969,23.1969,22.8927,23.0194,174346.0
2018-02-15 10:00:00,27.24,27.25,26.96,26.98,249276.0,23.0194,23.0279,22.7828,22.7997,249276.0
2018-02-15 10:30:00,26.97,27.04,26.75,27.01,371438.0,22.7913,22.8504,22.6053,22.8251,371438.0
2018-02-15 11:00:00,27.0,27.08,26.9,26.97,175674.0,22.8166,22.8842,22.7321,22.7913,175674.0
2018-02-15 11:30:00,26.98,26.98,26.81,26.83,168958.0,22.7997,22.7997,22.656,22.6729,168958.0
2018-02-15 12:00:00,26.83,26.92,26.83,26.9,97700.0,22.6729,22.749,22.6729,22.7321,97700.0
2018-02-15 12:30:00,26.9,26.94,26.8,26.82,92158.0,22.7321,22.7659,22.6476,22.6645,92158.0
2018-02-15 13:00:00,26.83,26.85,26.73,26.74,116544.0,22.6729,22.6899,22.5884,22.5969,116544.0
2018-02-15 13:30:00,26.73,26.79,26.66,26.66,165780.0,22.5884,22.6391,22.5293,22.5293,165780.0
2018-02-15 14:00:00,26.68,26.88,26.65,26.86,126560.0,22.5462,22.7152,22.5208,22.6983,126560.0
2018-02-15 14:30:00,26.86,26.89,26.75,26.81,125958.0,22.6983,22.7237,22.6053,22.656,125958.0
2018-02-15 15:00:00,26.81,26.86,26.77,26.77,163104.0,22.656,22.6983,22.6222,22.6222,163104.0
2018-02-15 15:30:00,26.75,26.94,26.72,26.93,507580.0,22.6053,22.7659,22.58,22.7575,507580.0
2018-02-16 09:30:00,26.96,27.21,26.81,27.08,186076.0,22.7828,22.9941,22.656,22.8842,186076.0
2018-02-16 10:00:00,27.06,27.41,27.04,27.32,228182.0,22.8673,23.1631,22.8504,23.087,228182.0
2018-02-16 10:30:00,27.32,27.33,27.1,27.12,172454.0,23.087,23.0955,22.9011,22.918,172454.0
2018-02-16 11:00:00,27.14,27.23,26.98,27.04,141358.0,22.9349,23.011,22.7997,22.8504,141358.0
2018-02-16 11:30:00,27.04,27.14,27.03,27.09,167320.0,22.8504,22.9349,22.842,22.8927,167320.0
2018-02-16 12:00:00,27.08,27.15,26.94,27.01,119268.0,22.8842,22.9434,22.7659,22.8251,119268.0
2018-02-16 12:30:00,27.02,27.09,26.9,26.97,127374.0,22.8335,22.8927,22.7321,22.7913,127374.0
2018-02-16 13:00:00,26.98,26.99,26.79,26.8,99208.0,22.7997,22.8082,22.6391,22.6476,99208.0
2018-02-16 13:30:00,26.82,26.92,26.77,26.91,161080.0,22.6645,22.749,22.6222,22.7406,161080.0
2018-02-16 14:00:00,26.92,27.03,26.8,27.03,167322.0,22.749,22.842,22.6476,22.842,167322.0
2018-02-16 14:30:00,27.01,27.15,26.98,27.15,133056.0,22.8251,22.9434,22.7997,22.9434,133056.0
2018-02-16 15:00:00,27.15,27.25,27.09,27.23,230508.0,22.9434,23.0279,22.8927,23.011,230508.0
2018-02-16 15:30:00,27.22,27.23,27.06,27.06,459032.0,23.0025,23.011,22.8673,22.8673,459032.0
2018-02-20 09:30:00,26.85,27.06,26.64,26.64,332782.0,22.6899,22.8673,22.5124,22.5124,332782.0
2018-02-20 10:00:00,26.63,26.82,26.52,26.75,222744.0,22.5039,22.6645,22.411,22.6053,222744.0
2018-02-20 10:30:00,26.75,26.81,26.6,26.61,173948.0,22.6053,22.656,22.4786,22.487,173948.0
2018-02-20 11:00:00,26.61,26.88,26.6,26.81,133390.0,22.487,22.7152,22.4786,22.656,133390.0
2018-02-20 11:30:00,26.81,26.96,26.8,26.91,144506.0,22.656,22.7828,22.6476,22.7406,144506.0
2018-02-20 12:00:00,26.9,26.91,26.82,26.86,106138.0,22.7321,22.7406,22.6645,22.6983,106138.0
2018-02-20 12:30:00,26.86,26.88,26.75,26.75,151766.0,22.6983,22.7152,22.6053,22.6053,151766.0
2018-02-20 13:00:00,26.74,26.75,26.47,26.5,141672.0,22.5969,22.6053,22.3687,22.3941,141672.0
2018-02-20 13:30:00,26.5,26.63,26.49,26.63,181906.0,22.3941,22.5039,22.3856,22.5039,181906.0
2018-02-20 14:00:00,26.64,26.67,26.43,26.43,141812.0,22.5124,22.5377,22.3349,22.3349,141812.0
2018-02-20 14:30:00,26.43,26.5,26.35,26.37,149792.0,22.3349,22.3941,22.2673,22.2842,149792.0
2018-02-20 15:00:00,26.37,26.46,26.3,26.4,192226.0,22.2842,22.3603,22.2251,22.3096,192226.0
2018-02-20 15:30:00,26.41,26.49,26.17,26.24,711488.0,22.318,22.3856,22.1152,22.1744,711488.0
2018-02-21 09:30:00,26.38,26.72,26.3,26.57,117954.0,22.2927,22.58,22.2251,22.4532,117954.0
2018-02-21 10:00:00,26.6,26.61,26.5,26.6,112370.0,22.4786,22.487,22.3941,22.4786,112370.0
2018-02-21 10:30:00,26.6,26.63,26.47,26.5,135058.0,22.4786,22.5039,22.3687,22.3941,135058.0
2018-02-21 11:00:00,26.53,26.56,26.49,26.52,165078.0,22.4194,22.4448,22.3856,22.411,165078.0
2018-02-21 11:30:00,26.51,26.51,26.34,26.35,164256.0,22.4025,22.4025,22.2589,22.2673,164256.0
2018-02-21 12:00:00,26.35,26.44,26.33,26.4,74194.0,22.2673,22.3434,22.2504,22.3096,74194.0
2018-02-21 12:30:00,26.42,26.53,26.41,26.52,252546.0,22.3265,22.4194,22.318,22.411,252546.0
2018-02-21 13:00:00,26.53,26.64,26.49,26.63,65204.0,22.4194,22.5124,22.3856,22.5039,65204.0
2018-02-21 13:30:00,26.64,26.73,26.59,26.64,54350.0,22.5124,22.5884,22.4701,22.5124,54350.0
2018-02-21 14:00:00,26.63,26.83,26.62,26.68,73228.0,22.5039,22.6729,22.4955,22.5462,73228.0
2018-02-21 14:30:00,26.69,26.72,26.59,26.66,147082.0,22.5546,22.58,22.4701,22.5293,147082.0
2018-02-21 15:00:00,26.66,26.66,26.39,26.52,124026.0,22.5293,22.5293,22.3011,22.411,124026.0
2018-02-21 15:30:00,26.51,26.57,26.3,26.3,321548.0,22.4025,22.4532,22.2251,22.2251,321548.0
2018-02-22 09:30:00,26.3,26.3,25.79,26.15,232830.0,22.2251,22.2251,21.7941,22.0983,232830.0
2018-02-22 10:00:00,26.15,26.3,26.1,26.11,166188.0,22.0983,22.2251,22.0561,22.0645,166188.0
2018-02-22 10:30:00,26.12,26.15,25.89,25.95,188488.0,22.073,22.0983,21.8786,21.9293,188488.0
2018-02-22 11:00:00,25.93,26.18,25.92,26.06,100580.0,21.9124,22.1237,21.9039,22.0223,100580.0
2018-02-22 11:30:00,26.05,26.2,26.03,26.16,152542.0,22.0138,22.1406,21.9969,22.1068,152542.0
2018-02-22 12:00:00,26.17,26.31,26.08,26.28,299988.0,22.1152,22.2335,22.0392,22.2082,299988.0
2018-02-22 12:30:00,26.29,26.34,26.22,26.24,73044.0,22.2166,22.2589,22.1575,22.1744,73044.0
2018-02-22 13:00:00,26.25,26.29,26.18,26.22,75396.0,22.1828,22.2166,22.1237,22.1575,75396.0
2018-02-22 13:30:00,26.23,26.31,26.16,26.29,79930.0,22.1659,22.2335,22.1068,22.2166,79930.0
2018-02-22 14:00:00,26.29,26.43,26.29,26.43,56934.0,22.2166,22.3349,22.2166,22.3349,56934.0
2018-02-22 14:30:00,26.45,26.55,26.41,26.43,113168.0,22.3518,22.4363,22.318,22.3349,113168.0
2018-02-22 15:00:00,26.43,26.63,26.41,26.61,217782.0,22.3349,22.5039,22.318,22.487,217782.0
2018-02-22 15:30:00,26.61,26.71,26.56,26.63,565974.0,22.487,22.5715,22.4448,22.5039,565974.0
2018-02-23 09:30:00,26.81,26.95,26.74,26.79,140904.0,22.656,22.7744,22.5969,22.6391,140904.0
2018-02-23 10:00:00,26.81,26.9,26.72,26.74,101336.0,22.656,22.7321,22.58,22.5969,101336.0
2018-02-23 10:30:00,26.73,26.8,26.7,26.7,92370.0,22.5884,22.6476,22.5631,22.5631,92370.0
2018-02-23 11:00:00,26.7,26.87,26.69,26.83,100646.0,22.5631,22.7068,22.5546,22.6729,100646.0
2018-02-23 11:30:00,26.84,26.87,26.75,26.82,100350.0,22.6814,22.7068,22.6053,22.6645,100350.0
2018-02-23 12:00:00,26.83,26.95,26.82,26.9,212122.0,22.6729,22.7744,22.6645,22.7321,212122.0
2018-02-23 12:30:00,26.9,26.91,26.81,26.88,49350.0,22.7321,22.7406,22.656,22.7152,49350.0
2018-02-23 13:00:00,26.88,26.92,26.82,26.82,43238.0,22.7152,22.749,22.6645,22.6645,43238.0
2018-02-23 13:30:00,26.82,26.93,26.82,26.93,46730.0,22.6645,22.7575,22.6645,22.7575,46730.0
2018-02-23 14:00:00,26.91,27.2,26.9,27.15,223356.0,22.7406,22.9856,22.7321,22.9434,223356.0
2018-02-23 14:30:00,27.15,27.18,27.08,27.13,179414.0,22.9434,22.9687,22.8842,22.9265,179414.0
2018-02-23 15:00:00,27.13,27.16,27.09,27.12,270220.0,22.9265,22.9518,22.8927,22.918,270220.0
2018-02-23 15:30:00,27.12,27.15,27.03,27.09,469700.0,22.918,22.9434,22.842,22.8927,469700.0
2018-02-26 09:30:00,27.09,27.15,26.76,26.82,102606.0,22.8927,22.9434,22.6138,22.6645,102606.0
2018-02-26 10:00:00,26.82,26.86,26.52,26.56,204668.0,22.6645,22.6983,22.411,22.4448,204668.0
2018-02-26 10:30:00,26.55,26.65,26.54,26.61,269726.0,22.4363,22.5208,22.4279,22.487,269726.0
2018-02-26 11:00:00,26.61,26.7,26.58,26.61,187592.0,22.487,22.5631,22.4617,22.487,187592.0
2018-02-26 11:30:00,26.61,26.65,26.57,26.63,174742.0,22.487,22.5208,22.4532,22.5039,174742.0
2018-02-26 12:00:00,26.63,26.64,26.51,26.52,223984.0,22.5039,22.5124,22.4025,22.411,223984.0
2018-02-26 12:30:00,26.51,26.68,26.47,26.68,259120.0,22.4025,22.5462,22.3687,22.5462,259120.0
2018-02-26 13:00:00,26.67,26.68,26.5,26.56,85268.0,22.5377,22.5462,22.3941,22.4448,85268.0
2018-02-26 13:30:00,26.54,26.62,26.53,26.61,232938.0,22.4279,22.4955,22.4194,22.487,232938.0
2018-02-26 14:00:00,26.62,26.72,26.56,26.56,145712.0,22.4955,22.58,22.4448,22.4448,145712.0
2018-02-26 14:30:00,26.57,26.63,26.54,26.57,89098.0,22.4532,22.5039,22.4279,22.4532,89098.0
2018-02-26 15:00:00,26.56,26.6,26.5,26.55,163840.0,22.4448,22.4786,22.3941,22.4363,163840.0
2018-02-26 15:30:00,26.55,26.59,26.52,26.56,354788.0,22.4363,22.4701,22.411,22.4448,354788.0
2018-02-27 09:30:00,26.66,26.85,26.49,26.65,174148.0,22.5293,22.6899,22.3856,22.5208,174148.0
2018-02-27 10:00:00,26.64,26.67,26.44,26.44,133342.0,22.5124,22.5377,22.3434,22.3434,133342.0
2018-02-27 10:30:00,26.46,26.48,26.02,26.16,140880.0,22.3603,22.3772,21.9885,22.1068,140880.0
2018-02-27 11:00:00,26.15,26.29,26.1,26.12,136096.0,22.0983,22.2166,22.0561,22.073,136096.0
2018-02-27 11:30:00,26.11,26.25,26.1,26.18,74144.0,22.0645,22.1828,22.0561,22.1237,74144.0
2018-02-27 12:00:00,26.2,26.26,26.13,26.14,192802.0,22.1406,22.1913,22.0814,22.0899,192802.0
2018-02-27 12:30:00,26.14,26.14,25.97,26.0,163280.0,22.0899,22.0899,21.9462,21.9715,163280.0
2018-02-27 13:00:00,26.02,26.1,25.98,26.03,100174.0,21.9885,22.0561,21.9546,21.9969,100174.0
2018-02-27 13:30:00,26.03,26.03,25.93,25.98,133798.0,21.9969,21.9969,21.9124,21.9546,133798.0
2018-02-27 14:00:00,25.98,25.99,25.83,25.92,205384.0,21.9546,21.9631,21.8279,21.9039,205384.0
2018-02-27 14:30:00,25.93,25.97,25.84,25.96,604500.0,21.9124,21.9462,21.8363,21.9377,604500.0
2018-02-27 15:00:00,25.95,25.96,25.71,25.75,275240.0,21.9293,21.9377,21.7265,21.7603,275240.0
2018-02-27 15:30:00,25.75,25.78,25.58,25.64,1254904.0,21.7603,21.7856,21.6166,21.6673,1254904.0
2018-02-28 09:30:00,25.83,26.09,25.63,25.85,169596.0,21.8279,22.0476,21.6589,21.8448,169596.0
2018-02-28 10:00:00,25.85,26.02,25.7,26.01,156404.0,21.8448,21.9885,21.718,21.98,156404.0
2018-02-28 10:30:00,26.02,26.03,25.85,25.96,73150.0,21.9885,21.9969,21.8448,21.9377,73150.0
2018-02-28 11:00:00,25.96,26.11,25.9,26.08,128232.0,21.9377,22.0645,21.887,22.0392,128232.0
2018-02-28 11:30:00,26.08,26.17,26.03,26.14,87874.0,22.0392,22.1152,21.9969,22.0899,87874.0
2018-02-28 12:00:00,26.15,26.28,26.15,26.21,97220.0,22.0983,22.2082,22.0983,22.149,97220.0
2018-02-28 12:30:00,26.21,26.29,26.16,26.21,170330.0,22.149,22.2166,22.1068,22.149,170330.0
2018-02-28 13:00:00,26.2,26.2,26.07,26.16,94016.0,22.1406,22.1406,22.0307,22.1068,94016.0
2018-02-28 13:30:00,26.14,26.18,26.08,26.17,69814.0,22.0899,22.1237,22.0392,22.1152,69814.0
2018-02-28 14:00:00,26.16,26.23,26.1,26.1,80972.0,22.1068,22.1659,22.0561,22.0561,80972.0
2018-02-28 14:30:00,26.1,26.1,25.95,25.95,87930.0,22.0561,22.0561,21.9293,21.9293,87930.0
2018-02-28 15:00:00,25.97,25.97,25.89,25.94,103954.0,21.9462,21.9462,21.8786,21.9208,103954.0
2018-02-28 15:30:00,25.95,26.03,25.84,25.88,307056.0,21.9293,21.9969,21.8363,21.8701,307056.0
2018-03-01 09:30:00,25.96,26.05,25.43,25.58,205098.0,21.9377,22.0138,21.4899,21.6166,205098.0
2018-03-01 10:00:00,25.6,25.85,25.54,25.83,165904.0,21.6335,21.8448,21.5828,21.8279,165904.0
2018-03-01 10:30:00,25.84,26.03,25.83,25.98,76664.0,21.8363,21.9969,21.8279,21.9546,76664.0
2018-03-01 11:00:00,25.98,26.19,25.98,26.02,95360.0,21.9546,22.1321,21.9546,21.9885,95360.0
2018-03-01 11:30:00,26.02,26.34,26.02,26.29,190156.0,21.9885,22.2589,21.9885,22.2166,190156.0
2018-03-01 12:00:00,26.28,26.32,26.15,26.18,94954.0,22.2082,22.242,22.0983,22.1237,94954.0
2018-03-01 12:30:00,26.17,26.17,25.99,26.01,103462.0,22.1152,22.1152,21.9631,21.98,103462.0
2018-03-01 13:00:00,26.0,26.0,25.89,25.98,67236.0,21.9715,21.9715,21.8786,21.9546,67236.0
2018-03-01 13:30:00,25.97,26.0,25.8,25.83,74400.0,21.9462,21.9715,21.8025,21.8279,74400.0
2018-03-01 14:00:00,25.83,25.96,25.77,25.96,136776.0,21.8279,21.9377,21.7772,21.9377,136776.0
2018-03-01 14:30:00,25.96,26.0,25.86,25.96,80444.0,21.9377,21.9715,21.8532,21.9377,80444.0
2018-03-01 15:00:00,25.97,26.11,25.93,26.03,110224.0,21.9462,22.0645,21.9124,21.9969,110224.0
2018-03-01 15:30:00,26.04,26.07,25.95,26.0,308076.0,22.0054,22.0307,21.9293,21.9715,308076.0
2018-03-02 09:30:00,25.72,25.85,25.53,25.78,189788.0,21.7349,21.8448,21.5744,21.7856,189788.0
2018-03-02 10:00:00,25.85,26.24,25.83,26.14,114934.0,21.8448,22.1744,21.8279,22.0899,114934.0
2018-03-02 10:30:00,26.13,26.22,26.01,26.14,151850.0,22.0814,22.1575,21.98,22.0899,151850.0
2018-03-02 11:00:00,26.13,26.27,26.11,26.25,94544.0,22.0814,22.1997,22.0645,22.1828,94544.0
2018-03-02 11:30:00,26.25,26.39,26.24,26.37,102048.0,22.1828,22.3011,22.1744,22.2842,102048.0
2018-03-02 12:00:00,26.38,26.46,26.26,26.46,68162.0,22.2927,22.3603,22.1913,22.3603,68162.0
2018-03-02 12:30:00,26.48,26.5,26.35,26.36,56922.0,22.3772,22.3941,22.2673,22.2758,56922.0
2018-03-02 13:00:00,26.35,26.4,26.27,26.29,59034.0,22.2673,22.3096,22.1997,22.2166,59034.0
2018-03-02 13:30:00,26.3,26.47,26.25,26.43,50502.0,22.2251,22.3687,22.1828,22.3349,50502.0
2018-03-02 14:00:00,26.43,26.44,26.34,26.36,99664.0,22.3349,22.3434,22.2589,22.2758,99664.0
2018-03-02 14:30:00,26.35,26.41,26.31,26.36,141174.0,22.2673,22.318,22.2335,22.2758,141174.0
2018-03-02 15:00:00,26.36,26.4,26.34,26.36,158420.0,22.2758,22.3096,22.2589,22.2758,158420.0
2018-03-02 15:30:00,26.38,26.54,26.37,26.43,443700.0,22.2927,22.4279,22.2842,22.3349,443700.0
2018-03-05 09:30:00,26.39,26.5,26.05,26.05,146890.0,22.3011,22.3941,22.0138,22.0138,146890.0
2018-03-05 10:00:00,26.04,26.18,25.97,26.14,152076.0,22.0054,22.1237,21.9462,22.0899,152076.0
2018-03-05 10:30:00,26.17,26.38,26.09,26.36,154884.0,22.1152,22.2927,22.0476,22.2758,154884.0
2018-03-05 11:00:00,26.36,26.42,26.28,26.32,173870.0,22.2758,22.3265,22.2082,22.242,173870.0
2018-03-05 11:30:00,26.32,26.38,26.17,26.33,156728.0,22.242,22.2927,22.1152,22.2504,156728.0
2018-03-05 12:00:00,26.34,26.41,26.25,26.27,105896.0,22.2589,22.318,22.1828,22.1997,105896.0
2018-03-05 12:30:00,26.26,26.46,26.24,26.45,108500.0,22.1913,22.3603,22.1744,22.3518,108500.0
2018-03-05 13:00:00,26.44,26.52,26.4,26.42,166054.0,22.3434,22.411,22.3096,22.3265,166054.0
2018-03-05 13:30:00,26.43,26.43,26.34,26.39,91694.0,22.3349,22.3349,22.2589,22.3011,91694.0
2018-03-05 14:00:00,26.42,26.48,26.36,26.43,101554.0,22.3265,22.3772,22.2758,22.3349,101554.0
2018-03-05 14:30:00,26.43,26.46,26.25,26.25,146684.0,22.3349,22.3603,22.1828,22.1828,146684.0
2018-03-05 15:00:00,26.25,26.28,26.13,26.14,292188.0,22.1828,22.2082,22.0814,22.0899,292188.0
2018-03-05 15:30:00,26.13,26.31,26.13,26.28,486484.0,22.0814,22.2335,22.0814,22.2082,486484.0
2018-03-06 09:30:00,26.28,26.54,26.14,26.3,201020.0,22.2082,22.4279,22.0899,22.2251,201020.0
2018-03-06 10:00:00,26.3,26.39,26.18,26.18,178890.0,22.2251,22.3011,22.1237,22.1237,178890.0
2018-03-06 10:30:00,26.18,26.33,26.1,26.18,252884.0,22.1237,22.2504,22.0561,22.1237,252884.0
2018-03-06 11:00:00,26.17,26.43,26.15,26.36,149400.0,22.1152,22.3349,22.0983,22.2758,149400.0
2018-03-06 11:30:00,26.36,26.39,26.31,26.39,349710.0,22.2758,22.3011,22.2335,22.3011,349710.0
2018-03-06 12:00:00,26.4,26.61,26.4,26.41,151464.0,22.3096,22.487,22.3096,22.318,151464.0
2018-03-06 12:30:00,26.43,26.54,26.38,26.48,110526.0,22.3349,22.4279,22.2927,22.3772,110526.0
2018-03-06 13:00:00,26.49,26.54,26.45,26.52,95820.0,22.3856,22.4279,22.3518,22.411,95820.0
2018-03-06 13:30:00,26.52,26.58,26.48,26.54,89730.0,22.411,22.4617,22.3772,22.4279,89730.0
2018-03-06 14:00:00,26.54,26.68,26.54,26.67,118360.0,22.4279,22.5462,22.4279,22.5377,118360.0
2018-03-06 14:30:00,26.67,26.68,26.55,26.59,124840.0,22.5377,22.5462,22.4363,22.4701,124840.0
2018-03-06 15:00:00,26.58,26.67,26.53,26.66,152484.0,22.4617,22.5377,22.4194,22.5293,152484.0
2018-03-06 15:30:00,26.66,26.73,26.54,26.72,620180.0,22.5293,22.5884,22.4279,22.58,620180.0
2018-03-07 09:30:00,26.37,26.52,26.1,26.36,274786.0,22.2842,22.411,22.0561,22.2758,274786.0
2018-03-07 10:00:00,26.37,26.54,26.25,26.46,108218.0,22.2842,22.4279,22.1828,22.3603,108218.0
2018-03-07 10:30:00,26.48,26.55,26.45,26.48,74162.0,22.3772,22.4363,22.3518,22.3772,74162.0
2018-03-07 11:00:00,26.49,26.49,26.29,26.4,71116.0,22.3856,22.3856,22.2166,22.3096,71116.0
2018-03-07 11:30:00,26.4,26.48,26.36,26.44,122538.0,22.3096,22.3772,22.2758,22.3434,122538.0
2018-03-07 12:00:00,26.43,26.46,26.36,26.38,59960.0,22.3349,22.3603,22.2758,22.2927,59960.0
2018-03-07 12:30:00,26.39,26.4,26.3,26.32,59390.0,22.3011,22.3096,22.2251,22.242,59390.0
2018-03-07 13:00:00,26.31,26.32,26.1,26.25,83742.0,22.2335,22.242,22.0561,22.1828,83742.0
2018-03-07 13:30:00,26.25,26.27,26.18,26.2,50722.0,22.1828,22.1997,22.1237,22.1406,50722.0
2018-03-07 14:00:00,26.2,26.25,26.17,26.23,66024.0,22.1406,22.1828,22.1152,22.1659,66024.0
2018-03-07 14:30:00,26.23,26.33,26.21,26.32,81088.0,22.1659,22.2504,22.149,22.242,81088.0
2018-03-07 15:00:00,26.32,26.4,26.27,26.32,113358.0,22.242,22.3096,22.1997,22.242,113358.0
2018-03-07 15:30:00,26.32,26.33,26.23,26.24,333760.0,22.242,22.2504,22.1659,22.1744,333760.0
2018-03-08 09:30:00,26.36,26.44,26.11,26.35,367756.0,22.2758,22.3434,22.0645,22.2673,367756.0
2018-03-08 10:00:00,26.35,26.38,26.09,26.24,120568.0,22.2673,22.2927,22.0476,22.1744,120568.0
2018-03-08 10:30:00,26.22,26.4,26.22,26.36,93314.0,22.1575,22.3096,22.1575,22.2758,93314.0
2018-03-08 11:00:00,26.36,26.5,26.35,26.47,183376.0,22.2758,22.3941,22.2673,22.3687,183376.0
2018-03-08 11:30:00,26.46,26.48,26.35,26.42,84052.0,22.3603,22.3772,22.2673,22.3265,84052.0
2018-03-08 12:00:00,26.42,26.42,26.15,26.15,137862.0,22.3265,22.3265,22.0983,22.0983,137862.0
2018-03-08 12:30:00,26.16,26.37,26.16,26.37,186298.0,22.1068,22.2842,22.1068,22.2842,186298.0
2018-03-08 13:00:00,26.38,26.42,26.25,26.3,100522.0,22.2927,22.3265,22.1828,22.2251,100522.0
2018-03-08 13:30:00,26.3,26.35,26.11,26.13,479506.0,22.2251,22.2673,22.0645,22.0814,479506.0
2018-03-08 14:00:00,26.12,26.22,26.1,26.13,158772.0,22.073,22.1575,22.0561,22.0814,158772.0
2018-03-08 14:30:00,26.13,26.14,26.05,26.1,188742.0,22.0814,22.0899,22.0138,22.0561,188742.0
2018-03-08 15:00:00,26.1,26.2,26.09,26.12,258432.0,22.0561,22.1406,22.0476,22.073,258432.0
2018-03-08 15:30:00,26.12,26.18,26.05,26.14,741116.0,22.073,22.1237,22.0138,22.0899,741116.0
2018-03-09 09:30:00,26.24,26.74,26.24,26.7,226614.0,22.1744,22.5969,22.1744,22.5631,226614.0
2018-03-09 10:00:00,26.7,26.76,26.51,26.54,125710.0,22.5631,22.6138,22.4025,22.4279,125710.0
2018-03-09 10:30:00,26.54,26.54,26.3,26.39,102326.0,22.4279,22.4279,22.2251,22.3011,102326.0
2018-03-09 11:00:00,26.4,26.55,26.4,26.54,131122.0,22.3096,22.4363,22.3096,22.4279,131122.0
2018-03-09 11:30:00,26.53,26.61,26.5,26.6,63642.0,22.4194,22.487,22.3941,22.4786,63642.0
2018-03-09 12:00:00,26.61,26.67,26.54,26.6,127996.0,22.487,22.5377,22.4279,22.4786,127996.0
2018-03-09 12:30:00,26.6,26.61,26.52,26.59,110366.0,22.4786,22.487,22.411,22.4701,110366.0
2018-03-09 13:00:00,26.6,26.71,26.57,26.59,85684.0,22.4786,22.5715,22.4532,22.4701,85684.0
2018-03-09 13:30:00,26.6,26.64,26.43,26.43,98778.0,22.4786,22.5124,22.3349,22.3349,98778.0
2018-03-09 14:00:00,26.43,26.57,26.41,26.54,751236.0,22.3349,22.4532,22.318,22.4279,751236.0
2018-03-09 14:30:00,26.52,26.53,26.34,26.43,169898.0,22.411,22.4194,22.2589,22.3349,169898.0
2018-03-09 15:00:00,26.43,26.46,26.41,26.44,147808.0,22.3349,22.3603,22.318,22.3434,147808.0
2018-03-09 15:30:00,26.45,26.5,26.43,26.43,606662.0,22.3518,22.3941,22.3349,22.3349,606662.0
2018-03-12 09:30:00,26.5,26.81,26.27,26.58,727074.0,22.3941,22.656,22.1997,22.4617,727074.0
2018-03-12 10:00:00,26.58,26.59,26.45,26.49,126654.0,22.4617,22.4701,22.3518,22.3856,126654.0
2018-03-12 10:30:00,26.49,26.56,26.3,26.3,177192.0,22.3856,22.4448,22.2251,22.2251,177192.0
2018-03-12 11:00:00,26.31,26.39,26.19,26.29,275730.0,22.2335,22.3011,22.1321,22.2166,275730.0
2018-03-12 11:30:00,26.29,26.48,26.29,26.48,182928.0,22.2166,22.3772,22.2166,22.3772,182928.0
2018-03-12 12:00:00,26.48,26.63,26.47,26.57,315018.0,22.3772,22.5039,22.3687,22.4532,315018.0
2018-03-12 12:30:00,26.58,26.6,26.5,26.52,175646.0,22.4617,22.4786,22.3941,22.411,175646.0
2018-03-12 13:00:00,26.52,26.58,26.34,26.36,290864.0,22.411,22.4617,22.2589,22.2758,290864.0
2018-03-12 13:30:00,26.36,26.41,26.11,26.21,255972.0,22.2758,22.318,22.0645,22.149,255972.0
2018-03-12 14:00:00,26.21,26.25,26.03,26.07,438412.0,22.149,22.1828,21.9969,22.0307,438412.0
2018-03-12 14:30:00,26.07,26.08,25.72,25.83,397810.0,22.0307,22.0392,21.7349,21.8279,397810.0
2018-03-12 15:00:00,25.83,25.95,25.81,25.85,293804.0,21.8279,21.9293,21.811,21.8448,293804.0
2018-03-12 15:30:00,25.85,26.07,25.83,26.03,946950.0,21.8448,22.0307,21.8279,21.9969,946950.0
2018-03-13 09:30:00,25.95,26.42,25.8,26.36,501380.0,21.9293,22.3265,21.8025,22.2758,501380.0
2018-03-13 10:00:00,26.38,26.54,26.37,26.5,553612.0,22.2927,22.4279,22.2842,22.3941,553612.0
2018-03-13 10:30:00,26.5,26.68,26.46,26.47,550944.0,22.3941,22.5462,22.3603,22.3687,550944.0
2018-03-13 11:00:00,26.47,26.48,26.3,26.38,201788.0,22.3687,22.3772,22.2251,22.2927,201788.0
2018-03-13 11:30:00,26.39,26.45,26.36,26.38,204034.0,22.3011,22.3518,22.2758,22.2927,204034.0
2018-03-13 12:00:00,26.38,26.43,26.36,26.39,167226.0,22.2927,22.3349,22.2758,22.3011,167226.0
2018-03-13 12:30:00,26.39,26.55,26.38,26.5,233838.0,22.3011,22.4363,22.2927,22.3941,233838.0
2018-03-13 13:00:00,26.5,26.57,26.45,26.55,611202.0,22.3941,22.4532,22.3518,22.4363,611202.0
2018-03-13 13:30:00,26.56,26.61,26.49,26.53,560184.0,22.4448,22.487,22.3856,22.4194,560184.0
2018-03-13 14:00:00,26.5,26.55,26.4,26.51,366234.0,22.3941,22.4363,22.3096,22.4025,366234.0
2018-03-13 14:30:00,26.51,26.52,26.38,26.46,290480.0,22.4025,22.411,22.2927,22.3603,290480.0
2018-03-13 15:00:00,26.46,26.54,26.42,26.42,440318.0,22.3603,22.4279,22.3265,22.3265,440318.0
2018-03-13 15:30:00,26.41,26.46,26.31,26.36,867766.0,22.318,22.3603,22.2335,22.2758,867766.0
2018-03-14 09:30:00,26.38,26.7,26.18,26.52,391456.0,22.2927,22.5631,22.1237,22.411,391456.0
2018-03-14 10:00:00,26.52,26.55,26.35,26.38,312276.0,22.411,22.4363,22.2673,22.2927,312276.0
2018-03-14 10:30:00,26.37,26.4,26.25,26.4,387222.0,22.2842,22.3096,22.1828,22.3096,387222.0
2018-03-14 11:00:00,26.4,26.42,26.17,26.17,224170.0,22.3096,22.3265,22.1152,22.1152,224170.0
2018-03-14 11:30:00,26.18,26.39,26.17,26.36,364984.0,22.1237,22.3011,22.1152,22.2758,364984.0
2018-03-14 12:00:00,26.36,26.55,26.3,26.55,375320.0,22.2758,22.4363,22.2251,22.4363,375320.0
2018-03-14 12:30:00,26.55,26.72,26.52,26.65,314344.0,22.4363,22.58,22.411,22.5208,314344.0
2018-03-14 13:00:00,26.64,26.74,26.58,26.73,238578.0,22.5124,22.5969,22.4617,22.5884,238578.0
2018-03-14 13:30:00,26.73,26.92,26.62,26.78,570692.0,22.5884,22.749,22.4955,22.6307,570692.0
2018-03-14 14:00:00,26.78,26.93,26.63,26.93,549378.0,22.6307,22.7575,22.5039,22.7575,549378.0
2018-03-14 14:30:00,26.93,26.93,26.69,26.85,491736.0,22.7575,22.7575,22.5546,22.6899,491736.0
2018-03-14 15:00:00,26.85,26.93,26.77,26.86,774320.0,22.6899,22.7575,22.6222,22.6983,774320.0
2018-03-14 15:30:00,26.85,26.99,26.78,26.86,1673086.0,22.6899,22.8082,22.6307,22.6983,1673086.0
2018-03-15 09:30:00,27.59,28.11,26.82,27.63,2996432.0,23.3152,23.7546,22.6645,23.349,2996432.0
2018-03-15 10:00:00,27.63,27.97,27.61,27.93,1429292.0,23.349,23.6363,23.3321,23.6025,1429292.0
2018-03-15 10:30:00,27.93,28.18,27.68,27.72,1604830.0,23.6025,23.8138,23.3913,23.4251,1604830.0
2018-03-15 11:00:00,27.72,27.82,27.47,27.66,992698.0,23.4251,23.5096,23.2138,23.3743,992698.0
2018-03-15 11:30:00,27.66,27.96,27.64,27.84,394022.0,23.3743,23.6279,23.3574,23.5265,394022.0
2018-03-15 12:00:00,27.83,27.83,27.57,27.75,399256.0,23.518,23.518,23.2983,23.4504,399256.0
2018-03-15 12:30:00,27.73,27.75,27.58,27.6,282606.0,23.4335,23.4504,23.3067,23.3236,282606.0
2018-03-15 13:00:00,27.61,27.68,27.35,27.36,357264.0,23.3321,23.3913,23.1124,23.1208,357264.0
2018-03-15 13:30:00,27.36,27.58,27.36,27.52,274912.0,23.1208,23.3067,23.1208,23.256,274912.0
2018-03-15 14:00:00,27.52,27.65,27.45,27.6,359596.0,23.256,23.3659,23.1969,23.3236,359596.0
2018-03-15 14:30:00,27.59,27.61,27.29,27.34,393792.0,23.3152,23.3321,23.0617,23.1039,393792.0
2018-03-15 15:00:00,27.36,27.43,27.22,27.3,637378.0,23.1208,23.18,23.0025,23.0701,637378.0
2018-03-15 15:30:00,27.3,27.52,27.27,27.52,1150082.0,23.0701,23.256,23.0448,23.256,1150082.0
2018-03-16 09:30:00,27.66,27.89,27.02,27.77,736230.0,23.3743,23.5687,22.8335,23.4673,736230.0
2018-03-16 10:00:00,27.75,28.01,27.7,27.86,345416.0,23.4504,23.6701,23.4082,23.5434,345416.0
2018-03-16 10:30:00,27.85,28.02,27.71,27.95,320276.0,23.5349,23.6786,23.4166,23.6194,320276.0
2018-03-16 11:00:00,27.96,28.19,27.87,28.11,230064.0,23.6279,23.8222,23.5518,23.7546,230064.0
2018-03-16 11:30:00,28.13,28.14,27.84,27.88,246468.0,23.7715,23.78,23.5265,23.5603,246468.0
2018-03-16 12:00:00,27.88,27.91,27.77,27.85,212714.0,23.5603,23.5856,23.4673,23.5349,212714.0
2018-03-16 12:30:00,27.86,27.86,27.59,27.61,273328.0,23.5434,23.5434,23.3152,23.3321,273328.0
2018-03-16 13:00:00,27.63,27.75,27.56,27.6,202110.0,23.349,23.4504,23.2898,23.3236,202110.0
2018-03-16 13:30:00,27.61,27.63,27.48,27.54,195086.0,23.3321,23.349,23.2222,23.2729,195086.0
2018-03-16 14:00:00,27.55,27.59,27.45,27.58,316654.0,23.2814,23.3152,23.1969,23.3067,316654.0
2018-03-16 14:30:00,27.58,27.61,27.43,27.55,299112.0,23.3067,23.3321,23.18,23.2814,299112.0
2018-03-16 15:00:00,27.55,27.61,27.49,27.61,310568.0,23.2814,23.3321,23.2307,23.3321,310568.0
2018-03-16 15:30:00,27.61,27.75,27.59,27.67,1165954.0,23.3321,23.4504,23.3152,23.3828,1165954.0
2018-03-19 09:30:00,27.44,27.73,27.33,27.73,291688.0,23.1884,23.4335,23.0955,23.4335,291688.0
2018-03-19 10:00:00,27.72,27.76,27.38,27.43,283318.0,23.4251,23.4589,23.1377,23.18,283318.0
2018-03-19 10:30:00,27.45,27.57,27.22,27.32,258716.0,23.1969,23.2983,23.0025,23.087,258716.0
2018-03-19 11:00:00,27.29,27.29,27.04,27.08,285560.0,23.0617,23.0617,22.8504,22.8842,285560.0
2018-03-19 11:30:00,27.07,27.11,26.8,26.82,310742.0,22.8758,22.9096,22.6476,22.6645,310742.0
2018-03-19 12:00:00,26.82,26.93,26.7,26.79,976124.0,22.6645,22.7575,22.5631,22.6391,976124.0
2018-03-19 12:30:00,26.8,26.88,26.68,26.85,269984.0,22.6476,22.7152,22.5462,22.6899,269984.0
2018-03-19 13:00:00,26.85,26.88,26.72,26.74,172894.0,22.6899,22.7152,22.58,22.5969,172894.0
2018-03-19 13:30:00,26.74,26.88,26.72,26.85,101160.0,22.5969,22.7152,22.58,22.6899,101160.0
2018-03-19 14:00:00,26.86,26.94,26.8,26.93,128180.0,22.6983,22.7659,22.6476,22.7575,128180.0
2018-03-19 14:30:00,26.92,26.92,26.77,26.84,136966.0,22.749,22.749,22.6222,22.6814,136966.0
2018-03-19 15:00:00,26.83,27.02,26.83,27.0,578396.0,22.6729,22.8335,22.6729,22.8166,578396.0
2018-03-19 15:30:00,27.0,27.02,26.91,26.94,778610.0,22.8166,22.8335,22.7406,22.7659,778610.0
2018-03-20 09:30:00,26.97,27.06,26.73,26.74,178974.0,22.7913,22.8673,22.5884,22.5969,178974.0
2018-03-20 10:00:00,26.73,26.82,26.58,26.59,273904.0,22.5884,22.6645,22.4617,22.4701,273904.0
2018-03-20 10:30:00,26.59,26.6,26.34,26.43,419976.0,22.4701,22.4786,22.2589,22.3349,419976.0
2018-03-20 11:00:00,26.44,26.44,26.25,26.25,336810.0,22.3434,22.3434,22.1828,22.1828,336810.0
2018-03-20 11:30:00,26.25,26.31,26.2,26.27,311416.0,22.1828,22.2335,22.1406,22.1997,311416.0
2018-03-20 12:00:00,26.28,26.32,26.18,26.24,155612.0,22.2082,22.242,22.1237,22.1744,155612.0
2018-03-20 12:30:00,26.24,26.36,26.23,26.24,108066.0,22.1744,22.2758,22.1659,22.1744,108066.0
2018-03-20 13:00:00,26.25,26.35,26.25,26.28,79358.0,22.1828,22.2673,22.1828,22.2082,79358.0
2018-03-20 13:30:00,26.29,26.42,26.28,26.4,114412.0,22.2166,22.3265,22.2082,22.3096,114412.0
2018-03-20 14:00:00,26.41,26.58,26.38,26.56,122758.0,22.318,22.4617,22.2927,22.4448,122758.0
2018-03-20 14:30:00,26.57,26.65,26.56,26.63,156290.0,22.4532,22.5208,22.4448,22.5039,156290.0
2018-03-20 15:00:00,26.63,26.73,26.57,26.66,187128.0,22.5039,22.5884,22.4532,22.5293,187128.0
2018-03-20 15:30:00,26.67,26.71,26.58,26.65,663250.0,22.5377,22.5715,22.4617,22.5208,663250.0
2018-03-21 09:30:00,26.64,26.98,26.52,26.75,149444.0,22.5124,22.7997,22.411,22.6053,149444.0
2018-03-21 10:00:00,26.75,26.88,26.59,26.6,73876.0,22.6053,22.7152,22.4701,22.4786,73876.0
2018-03-21 10:30:00,26.6,26.85,26.58,26.78,118034.0,22.4786,22.6899,22.4617,22.6307,118034.0
2018-03-21 11:00:00,26.76,26.76,26.54,26.59,135810.0,22.6138,22.6138,22.4279,22.4701,135810.0
2018-03-21 11:30:00,26.59,26.72,26.56,26.65,82620.0,22.4701,22.58,22.4448,22.5208,82620.0
2018-03-21 12:00:00,26.64,26.64,26.56,26.59,72680.0,22.5124,22.5124,22.4448,22.4701,72680.0
2018-03-21 12:30:00,26.58,26.65,26.49,26.52,120042.0,22.4617,22.5208,22.3856,22.411,120042.0
2018-03-21 13:00:00,26.53,26.57,26.5,26.52,55112.0,22.4194,22.4532,22.3941,22.411,55112.0
2018-03-21 13:30:00,26.5,26.56,26.46,26.53,51874.0,22.3941,22.4448,22.3603,22.4194,51874.0
2018-03-21 14:00:00,26.53,26.61,26.45,26.57,158572.0,22.4194,22.487,22.3518,22.4532,158572.0
2018-03-21 14:30:00,26.58,26.61,26.47,26.54,154192.0,22.4617,22.487,22.3687,22.4279,154192.0
2018-03-21 15:00:00,26.54,26.65,26.52,26.54,138850.0,22.4279,22.5208,22.411,22.4279,138850.0
2018-03-21 15:30:00,26.54,26.61,26.49,26.5,376254.0,22.4279,22.487,22.3856,22.3941,376254.0
2018-03-22 09:30:00,26.0,26.1,25.75,26.01,497092.0,21.9715,22.0561,21.7603,21.98,497092.0
2018-03-22 10:00:00,26.02,26.2,25.98,25.98,328474.0,21.9885,22.1406,21.9546,21.9546,328474.0
2018-03-22 10:30:00,25.98,26.02,25.68,25.73,356492.0,21.9546,21.9885,21.7011,21.7434,356492.0
2018-03-22 11:00:00,25.73,25.79,25.65,25.67,220590.0,21.7434,21.7941,21.6758,21.6927,220590.0
2018-03-22 11:30:00,25.67,25.7,25.57,25.57,266162.0,21.6927,21.718,21.6082,21.6082,266162.0
2018-03-22 12:00:00,25.57,25.77,25.56,25.71,288702.0,21.6082,21.7772,21.5997,21.7265,288702.0
2018-03-22 12:30:00,25.71,25.79,25.59,25.63,224578.0,21.7265,21.7941,21.6251,21.6589,224578.0
2018-03-22 13:00:00,25.61,25.63,25.53,25.61,146086.0,21.642,21.6589,21.5744,21.642,146086.0
2018-03-22 13:30:00,25.61,25.71,25.56,25.61,350408.0,21.642,21.7265,21.5997,21.642,350408.0
2018-03-22 14:00:00,25.61,25.65,25.59,25.65,174260.0,21.642,21.6758,21.6251,21.6758,174260.0
2018-03-22 14:30:00,25.65,25.68,25.57,25.57,193510.0,21.6758,21.7011,21.6082,21.6082,193510.0
2018-03-22 15:00:00,25.57,25.65,25.42,25.42,391922.0,21.6082,21.6758,21.4814,21.4814,391922.0
2018-03-22 15:30:00,25.43,25.43,25.33,25.37,956270.0,21.4899,21.4899,21.4054,21.4392,956270.0
2018-03-23 09:30:00,25.41,25.67,25.17,25.21,348010.0,21.473,21.6927,21.2702,21.304,348010.0
2018-03-23 10:00:00,25.21,25.43,25.21,25.42,364362.0,21.304,21.4899,21.304,21.4814,364362.0
2018-03-23 10:30:00,25.43,25.49,25.3,25.35,248300.0,21.4899,21.5406,21.38,21.4223,248300.0
2018-03-23 11:00:00,25.35,25.54,25.32,25.48,164506.0,21.4223,21.5828,21.3969,21.5321,164506.0
2018-03-23 11:30:00,25.47,25.47,25.14,25.15,148498.0,21.5237,21.5237,21.2448,21.2532,148498.0
2018-03-23 12:00:00,25.15,25.25,25.11,25.21,174008.0,21.2532,21.3378,21.2194,21.304,174008.0
2018-03-23 12:30:00,25.21,25.23,25.08,25.1,130976.0,21.304,21.3209,21.1941,21.211,130976.0
2018-03-23 13:00:00,25.11,25.26,25.09,25.26,109904.0,21.2194,21.3462,21.2025,21.3462,109904.0
2018-03-23 13:30:00,25.27,25.3,25.15,25.3,153198.0,21.3547,21.38,21.2532,21.38,153198.0
2018-03-23 14:00:00,25.3,25.32,25.2,25.27,143908.0,21.38,21.3969,21.2955,21.3547,143908.0
2018-03-23 14:30:00,25.25,25.28,25.1,25.1,202590.0,21.3378,21.3631,21.211,21.211,202590.0
2018-03-23 15:00:00,25.11,25.27,25.06,25.24,337438.0,21.2194,21.3547,21.1772,21.3293,337438.0
2018-03-23 15:30:00,25.24,25.24,25.05,25.06,549726.0,21.3293,21.3293,21.1687,21.1772,549726.0
2018-03-26 09:30:00,25.42,25.68,25.4,25.45,172322.0,21.4814,21.7011,21.4645,21.5068,172322.0
2018-03-26 10:00:00,25.44,25.49,25.32,25.38,66814.0,21.4983,21.5406,21.3969,21.4476,66814.0
2018-03-26 10:30:00,25.37,25.49,25.34,25.47,87426.0,21.4392,21.5406,21.4138,21.5237,87426.0
2018-03-26 11:00:00,25.49,25.54,25.25,25.42,150828.0,21.5406,21.5828,21.3378,21.4814,150828.0
2018-03-26 11:30:00,25.41,25.55,25.36,25.44,107058.0,21.473,21.5913,21.4307,21.4983,107058.0
2018-03-26 12:00:00,25.45,25.6,25.43,25.55,78602.0,21.5068,21.6335,21.4899,21.5913,78602.0
2018-03-26 12:30:00,25.57,25.57,25.4,25.42,87366.0,21.6082,21.6082,21.4645,21.4814,87366.0
2018-03-26 13:00:00,25.41,25.58,25.41,25.57,137840.0,21.473,21.6166,21.473,21.6082,137840.0
2018-03-26 13:30:00,25.57,25.64,25.53,25.58,78914.0,21.6082,21.6673,21.5744,21.6166,78914.0
2018-03-26 14:00:00,25.59,25.69,25.58,25.66,119460.0,21.6251,21.7096,21.6166,21.6842,119460.0
2018-03-26 14:30:00,25.67,25.81,25.66,25.76,118576.0,21.6927,21.811,21.6842,21.7687,118576.0
2018-03-26 15:00:00,25.77,25.84,25.72,25.84,171592.0,21.7772,21.8363,21.7349,21.8363,171592.0
2018-03-26 15:30:00,25.83,25.84,25.75,25.81,367910.0,21.8279,21.8363,21.7603,21.811,367910.0
2018-03-27 09:30:00,25.95,26.0,25.71,26.0,110136.0,21.9293,21.9715,21.7265,21.9715,110136.0
2018-03-27 10:00:00,25.98,26.07,25.89,25.91,110668.0,21.9546,22.0307,21.8786,21.8955,110668.0
2018-03-27 10:30:00,25.89,25.95,25.81,25.9,118328.0,21.8786,21.9293,21.811,21.887,118328.0
2018-03-27 11:00:00,25.9,25.92,25.75,25.79,269510.0,21.887,21.9039,21.7603,21.7941,269510.0
2018-03-27 11:30:00,25.8,25.82,25.68,25.68,150310.0,21.8025,21.8194,21.7011,21.7011,150310.0
2018-03-27 12:00:00,25.69,25.77,25.68,25.74,140774.0,21.7096,21.7772,21.7011,21.7518,140774.0
2018-03-27 12:30:00,25.73,25.76,25.71,25.73,178414.0,21.7434,21.7687,21.7265,21.7434,178414.0
2018-03-27 13:00:00,25.73,25.9,25.72,25.73,162172.0,21.7434,21.887,21.7349,21.7434,162172.0
2018-03-27 13:30:00,25.72,25.75,25.57,25.65,118196.0,21.7349,21.7603,21.6082,21.6758,118196.0
2018-03-27 14:00:00,25.64,25.73,25.6,25.65,109460.0,21.6673,21.7434,21.6335,21.6758,109460.0
2018-03-27 14:30:00,25.65,25.79,25.63,25.64,153536.0,21.6758,21.7941,21.6589,21.6673,153536.0
2018-03-27 15:00:00,25.65,25.69,25.49,25.61,231388.0,21.6758,21.7096,21.5406,21.642,231388.0
2018-03-27 15:30:00,25.61,25.72,25.55,25.71,461154.0,21.642,21.7349,21.5913,21.7265,461154.0
2018-03-28 09:30:00,25.79,26.21,25.61,26.21,92892.0,21.7941,22.149,21.642,22.149,92892.0
2018-03-28 10:00:00,26.21,26.43,26.13,26.23,178198.0,22.149,22.3349,22.0814,22.1659,178198.0
2018-03-28 10:30:00,26.23,26.24,25.81,25.85,363082.0,22.1659,22.1744,21.811,21.8448,363082.0
2018-03-28 11:00:00,25.86,25.95,25.68,25.75,211628.0,21.8532,21.9293,21.7011,21.7603,211628.0
2018-03-28 11:30:00,25.75,25.86,25.7,25.85,121850.0,21.7603,21.8532,21.718,21.8448,121850.0
2018-03-28 12:00:00,25.88,26.08,25.85,26.0,115438.0,21.8701,22.0392,21.8448,21.9715,115438.0
2018-03-28 12:30:00,26.0,26.18,26.0,26.03,76426.0,21.9715,22.1237,21.9715,21.9969,76426.0
2018-03-28 13:00:00,26.02,26.09,25.96,26.03,40630.0,21.9885,22.0476,21.9377,21.9969,40630.0
2018-03-28 13:30:00,26.04,26.04,25.91,25.96,43784.0,22.0054,22.0054,21.8955,21.9377,43784.0
2018-03-28 14:00:00,25.96,26.1,25.92,26.03,63584.0,21.9377,22.0561,21.9039,21.9969,63584.0
2018-03-28 14:30:00,26.0,26.17,25.88,25.9,117350.0,21.9715,22.1152,21.8701,21.887,117350.0
2018-03-28 15:00:00,25.89,25.91,25.77,25.9,122154.0,21.8786,21.8955,21.7772,21.887,122154.0
2018-03-28 15:30:00,25.9,26.0,25.88,25.92,348472.0,21.887,21.9715,21.8701,21.9039,348472.0
2018-03-29 09:30:00,26.02,26.32,25.88,26.28,151288.0,21.9885,22.242,21.8701,22.2082,151288.0
2018-03-29 10:00:00,26.27,26.37,26.21,26.23,154870.0,22.1997,22.2842,22.149,22.1659,154870.0
2018-03-29 10:30:00,26.22,26.42,26.21,26.38,310376.0,22.1575,22.3265,22.149,22.2927,310376.0
2018-03-29 11:00:00,26.38,26.39,26.3,26.37,204344.0,22.2927,22.3011,22.2251,22.2842,204344.0
2018-03-29 11:30:00,26.37,26.48,26.33,26.36,179980.0,22.2842,22.3772,22.2504,22.2758,179980.0
2018-03-29 12:00:00,26.38,26.41,26.32,26.35,94612.0,22.2927,22.318,22.242,22.2673,94612.0
2018-03-29 12:30:00,26.35,26.47,26.28,26.45,509790.0,22.2673,22.3687,22.2082,22.3518,509790.0
2018-03-29 13:00:00,26.44,26.44,26.33,26.36,137898.0,22.3434,22.3434,22.2504,22.2758,137898.0
2018-03-29 13:30:00,26.36,26.48,26.33,26.45,224642.0,22.2758,22.3772,22.2504,22.3518,224642.0
2018-03-29 14:00:00,26.43,26.49,26.37,26.43,133234.0,22.3349,22.3856,22.2842,22.3349,133234.0
2018-03-29 14:30:00,26.43,26.43,26.3,26.31,263622.0,22.3349,22.3349,22.2251,22.2335,263622.0
2018-03-29 15:00:00,26.31,26.46,26.31,26.35,450680.0,22.2335,22.3603,22.2335,22.2673,450680.0
2018-03-29 15:30:00,26.36,26.48,26.32,26.39,451072.0,22.2758,22.3772,22.242,22.3011,451072.0
2018-04-02 09:30:00,26.25,26.32,26.1,26.2,393956.0,22.1828,22.242,22.0561,22.1406,393956.0
2018-04-02 10:00:00,26.21,26.21,25.65,25.65,559068.0,22.149,22.149,21.6758,21.6758,559068.0
2018-04-02 10:30:00,25.64,25.65,25.38,25.39,317706.0,21.6673,21.6758,21.4476,21.4561,317706.0
2018-04-02 11:00:00,25.38,25.43,25.29,25.32,365944.0,21.4476,21.4899,21.3716,21.3969,365944.0
2018-04-02 11:30:00,25.32,25.37,25.04,25.13,424802.0,21.3969,21.4392,21.1603,21.2363,424802.0
2018-04-02 12:00:00,25.13,25.14,24.98,25.08,252766.0,21.2363,21.2448,21.1096,21.1941,252766.0
2018-04-02 12:30:00,25.09,25.2,25.06,25.14,365724.0,21.2025,21.2955,21.1772,21.2448,365724.0
2018-04-02 13:00:00,25.14,25.2,24.94,24.95,215746.0,21.2448,21.2955,21.0758,21.0842,215746.0
2018-04-02 13:30:00,24.96,25.04,24.81,24.81,176318.0,21.0927,21.1603,20.9659,20.9659,176318.0
2018-04-02 14:00:00,24.81,25.0,24.78,24.96,161630.0,20.9659,21.1265,20.9406,21.0927,161630.0
2018-04-02 14:30:00,24.94,24.99,24.84,24.93,202706.0,21.0758,21.118,20.9913,21.0673,202706.0
2018-04-02 15:00:00,24.95,24.97,24.79,24.88,451182.0,21.0842,21.1011,20.949,21.0251,451182.0
2018-04-02 15:30:00,24.88,24.92,24.78,24.86,873516.0,21.0251,21.0589,20.9406,21.0082,873516.0
2018-04-03 09:30:00,24.99,25.4,24.9,25.1,155240.0,21.118,21.4645,21.042,21.211,155240.0
2018-04-03 10:00:00,25.09,25.2,24.93,24.94,70812.0,21.2025,21.2955,21.0673,21.0758,70812.0
2018-04-03 10:30:00,24.93,25.13,24.93,25.11,79706.0,21.0673,21.2363,21.0673,21.2194,79706.0
2018-04-03 11:00:00,25.11,25.25,25.11,25.22,126106.0,21.2194,21.3378,21.2194,21.3124,126106.0
2018-04-03 11:30:00,25.22,25.24,25.11,25.16,79888.0,21.3124,21.3293,21.2194,21.2617,79888.0
2018-04-03 12:00:00,25.17,25.31,25.17,25.21,102544.0,21.2702,21.3885,21.2702,21.304,102544.0
2018-04-03 12:30:00,25.22,25.26,25.08,25.08,90960.0,21.3124,21.3462,21.1941,21.1941,90960.0
2018-04-03 13:00:00,25.08,25.18,24.99,25.14,120866.0,21.1941,21.2786,21.118,21.2448,120866.0
2018-04-03 13:30:00,25.15,25.17,25.01,25.14,88612.0,21.2532,21.2702,21.1349,21.2448,88612.0
2018-04-03 14:00:00,25.14,25.14,25.0,25.02,84456.0,21.2448,21.2448,21.1265,21.1434,84456.0
2018-04-03 14:30:00,25.0,25.11,24.98,25.08,110540.0,21.1265,21.2194,21.1096,21.1941,110540.0
2018-04-03 15:00:00,25.08,25.12,24.99,25.03,155794.0,21.1941,21.2279,21.118,21.1518,155794.0
2018-04-03 15:30:00,25.04,25.07,24.95,25.0,584548.0,21.1603,21.1856,21.0842,21.1265,584548.0
2018-04-04 09:30:00,24.81,24.96,24.7,24.93,324534.0,20.9659,21.0927,20.873,21.0673,324534.0
2018-04-04 10:00:00,24.91,25.09,24.91,25.0,132202.0,21.0504,21.2025,21.0504,21.1265,132202.0
2018-04-04 10:30:00,25.02,25.31,25.02,25.18,65544.0,21.1434,21.3885,21.1434,21.2786,65544.0
2018-04-04 11:00:00,25.17,25.39,25.17,25.35,78664.0,21.2702,21.4561,21.2702,21.4223,78664.0
2018-04-04 11:30:00,25.36,25.41,25.24,25.28,123524.0,21.4307,21.473,21.3293,21.3631,123524.0
2018-04-04 12:00:00,25.28,25.33,25.24,25.32,88902.0,21.3631,21.4054,21.3293,21.3969,88902.0
2018-04-04 12:30:00,25.33,25.42,25.28,25.4,73214.0,21.4054,21.4814,21.3631,21.4645,73214.0
2018-04-04 13:00:00,25.41,25.46,25.29,25.31,104370.0,21.473,21.5152,21.3716,21.3885,104370.0
2018-04-04 13:30:00,25.31,25.4,25.25,25.31,113800.0,21.3885,21.4645,21.3378,21.3885,113800.0
2018-04-04 14:00:00,25.3,25.46,25.3,25.46,109532.0,21.38,21.5152,21.38,21.5152,109532.0
2018-04-04 14:30:00,25.47,25.52,25.37,25.5,96908.0,21.5237,21.5659,21.4392,21.549,96908.0
2018-04-04 15:00:00,25.49,25.65,25.47,25.62,106412.0,21.5406,21.6758,21.5237,21.6504,106412.0
2018-04-04 15:30:00,25.62,25.65,25.54,25.61,390338.0,21.6504,21.6758,21.5828,21.642,390338.0
2018-04-05 09:30:00,25.66,25.81,25.45,25.63,108702.0,21.6842,21.811,21.5068,21.6589,108702.0
2018-04-05 10:00:00,25.6,25.91,25.58,25.91,89016.0,21.6335,21.8955,21.6166,21.8955,89016.0
2018-04-05 10:30:00,25.9,25.94,25.78,25.8,170216.0,21.887,21.9208,21.7856,21.8025,170216.0
2018-04-05 11:00:00,25.82,26.07,25.8,25.98,231754.0,21.8194,22.0307,21.8025,21.9546,231754.0
2018-04-05 11:30:00,25.99,26.0,25.78,25.8,101556.0,21.9631,21.9715,21.7856,21.8025,101556.0
2018-04-05 12:00:00,25.79,25.83,25.75,25.77,59940.0,21.7941,21.8279,21.7603,21.7772,59940.0
2018-04-05 12:30:00,25.77,25.79,25.7,25.7,108452.0,21.7772,21.7941,21.718,21.718,108452.0
2018-04-05 13:00:00,25.68,25.75,25.67,25.72,42334.0,21.7011,21.7603,21.6927,21.7349,42334.0
2018-04-05 13:30:00,25.72,25.77,25.7,25.74,41178.0,21.7349,21.7772,21.718,21.7518,41178.0
2018-04-05 14:00:00,25.75,25.78,25.72,25.75,46222.0,21.7603,21.7856,21.7349,21.7603,46222.0
2018-04-05 14:30:00,25.76,25.86,25.74,25.86,60668.0,21.7687,21.8532,21.7518,21.8532,60668.0
2018-04-05 15:00:00,25.86,26.03,25.79,26.03,242844.0,21.8532,21.9969,21.7941,21.9969,242844.0
2018-04-05 15:30:00,26.04,26.09,25.97,26.0,291542.0,22.0054,22.0476,21.9462,21.9715,291542.0
2018-04-06 09:30:00,25.8,25.84,25.32,25.54,307790.0,21.8025,21.8363,21.3969,21.5828,307790.0
2018-04-06 10:00:00,25.52,25.79,25.48,25.6,217172.0,21.5659,21.7941,21.5321,21.6335,217172.0
2018-04-06 10:30:00,25.6,25.74,25.48,25.52,113992.0,21.6335,21.7518,21.5321,21.5659,113992.0
2018-04-06 11:00:00,25.51,25.52,25.39,25.42,69896.0,21.5575,21.5659,21.4561,21.4814,69896.0
2018-04-06 11:30:00,25.43,25.53,25.42,25.5,67054.0,21.4899,21.5744,21.4814,21.549,67054.0
2018-04-06 12:00:00,25.48,25.5,25.42,25.45,44544.0,21.5321,21.549,21.4814,21.5068,44544.0
2018-04-06 12:30:00,25.43,25.43,25.36,25.42,93606.0,21.4899,21.4899,21.4307,21.4814,93606.0
2018-04-06 13:00:00,25.41,25.46,25.35,25.4,56736.0,21.473,21.5152,21.4223,21.4645,56736.0
2018-04-06 13:30:00,25.4,25.43,25.2,25.2,57520.0,21.4645,21.4899,21.2955,21.2955,57520.0
2018-04-06 14:00:00,25.2,25.24,25.05,25.08,101562.0,21.2955,21.3293,21.1687,21.1941,101562.0
2018-04-06 14:30:00,25.07,25.11,24.89,24.93,165332.0,21.1856,21.2194,21.0335,21.0673,165332.0
2018-04-06 15:00:00,24.93,25.1,24.92,25.04,215988.0,21.0673,21.211,21.0589,21.1603,215988.0
2018-04-06 15:30:00,25.04,25.22,25.03,25.15,535860.0,21.1603,21.3124,21.1518,21.2532,535860.0
2018-04-09 09:30:00,25.2,25.45,24.9,25.05,280066.0,21.2955,21.5068,21.042,21.1687,280066.0
2018-04-09 10:00:00,25.04,25.09,24.71,24.72,216110.0,21.1603,21.2025,20.8814,20.8899,216110.0
2018-04-09 10:30:00,24.72,24.96,24.72,24.93,207714.0,20.8899,21.0927,20.8899,21.0673,207714.0
2018-04-09 11:00:00,24.96,25.15,24.92,25.07,156652.0,21.0927,21.2532,21.0589,21.1856,156652.0
2018-04-09 11:30:00,25.09,25.13,25.01,25.05,87862.0,21.2025,21.2363,21.1349,21.1687,87862.0
2018-04-09 12:00:00,25.05,25.09,24.95,24.95,87386.0,21.1687,21.2025,21.0842,21.0842,87386.0
2018-04-09 12:30:00,24.95,24.99,24.88,24.91,143110.0,21.0842,21.118,21.0251,21.0504,143110.0
2018-04-09 13:00:00,24.92,25.02,24.89,24.92,105694.0,21.0589,21.1434,21.0335,21.0589,105694.0
2018-04-09 13:30:00,24.92,24.92,24.83,24.83,98656.0,21.0589,21.0589,20.9828,20.9828,98656.0
2018-04-09 14:00:00,24.84,24.85,24.74,24.81,122672.0,20.9913,20.9997,20.9068,20.9659,122672.0
2018-04-09 14:30:00,24.82,24.9,24.75,24.86,97748.0,20.9744,21.042,20.9152,21.0082,97748.0
2018-04-09 15:00:00,24.87,24.9,24.77,24.84,140678.0,21.0166,21.042,20.9321,20.9913,140678.0
2018-04-09 15:30:00,24.83,24.85,24.72,24.73,775014.0,20.9828,20.9997,20.8899,20.8983,775014.0
2018-04-10 09:30:00,24.99,25.12,24.9,25.03,262856.0,21.118,21.2279,21.042,21.1518,262856.0
2018-04-10 10:00:00,25.04,25.09,24.93,25.05,174954.0,21.1603,21.2025,21.0673,21.1687,174954.0
2018-04-10 10:30:00,25.05,25.23,25.05,25.18,153798.0,21.1687,21.3209,21.1687,21.2786,153798.0
2018-04-10 11:00:00,25.18,25.23,25.09,25.11,112850.0,21.2786,21.3209,21.2025,21.2194,112850.0
2018-04-10 11:30:00,25.09,25.13,25.0,25.11,94826.0,21.2025,21.2363,21.1265,21.2194,94826.0
2018-04-10 12:00:00,25.11,25.11,24.9,24.93,82672.0,21.2194,21.2194,21.042,21.0673,82672.0
2018-04-10 12:30:00,24.93,25.07,24.93,25.06,73606.0,21.0673,21.1856,21.0673,21.1772,73606.0
2018-04-10 13:00:00,25.06,25.17,25.06,25.13,100380.0,21.1772,21.2702,21.1772,21.2363,100380.0
2018-04-10 13:30:00,25.12,25.17,25.04,25.1,63660.0,21.2279,21.2702,21.1603,21.211,63660.0
2018-04-10 14:00:00,25.1,25.15,25.07,25.1,73164.0,21.211,21.2532,21.1856,21.211,73164.0
2018-04-10 14:30:00,25.1,25.22,25.1,25.21,109950.0,21.211,21.3124,21.211,21.304,109950.0
2018-04-10 15:00:00,25.21,25.25,25.16,25.22,114448.0,21.304,21.3378,21.2617,21.3124,114448.0
2018-04-10 15:30:00,25.22,25.3,25.18,25.24,365200.0,21.3124,21.38,21.2786,21.3293,365200.0
2018-04-11 09:30:00,25.17,25.5,25.17,25.36,126590.0,21.2702,21.549,21.2702,21.4307,126590.0
2018-04-11 10:00:00,25.39,25.43,25.29,25.29,46150.0,21.4561,21.4899,21.3716,21.3716,46150.0
2018-04-11 10:30:00,25.3,25.38,25.24,25.28,132894.0,21.38,21.4476,21.3293,21.3631,132894.0
2018-04-11 11:00:00,25.27,25.39,25.22,25.36,75238.0,21.3547,21.4561,21.3124,21.4307,75238.0
2018-04-11 11:30:00,25.36,25.38,25.27,25.35,57448.0,21.4307,21.4476,21.3547,21.4223,57448.0
2018-04-11 12:00:00,25.34,25.37,25.21,25.22,68670.0,21.4138,21.4392,21.304,21.3124,68670.0
2018-04-11 12:30:00,25.22,25.23,25.13,25.14,39744.0,21.3124,21.3209,21.2363,21.2448,39744.0
2018-04-11 13:00:00,25.15,25.21,25.11,25.16,41046.0,21.2532,21.304,21.2194,21.2617,41046.0
2018-04-11 13:30:00,25.15,25.15,25.08,25.1,82206.0,21.2532,21.2532,21.1941,21.211,82206.0
2018-04-11 14:00:00,25.09,25.16,25.04,25.11,65348.0,21.2025,21.2617,21.1603,21.2194,65348.0
2018-04-11 14:30:00,25.11,25.16,25.07,25.14,66612.0,21.2194,21.2617,21.1856,21.2448,66612.0
2018-04-11 15:00:00,25.14,25.15,25.03,25.08,85360.0,21.2448,21.2532,21.1518,21.1941,85360.0
2018-04-11 15:30:00,25.08,25.12,25.05,25.08,352250.0,21.1941,21.2279,21.1687,21.1941,352250.0
2018-04-12 09:30:00,24.71,24.84,24.36,24.76,336870.0,20.8814,20.9913,20.5857,20.9237,336870.0
2018-04-12 10:00:00,24.77,24.86,24.66,24.77,250388.0,20.9321,21.0082,20.8392,20.9321,250388.0
2018-04-12 10:30:00,24.77,24.78,24.54,24.59,257798.0,20.9321,20.9406,20.7378,20.78,257798.0
2018-04-12 11:00:00,24.6,24.6,24.43,24.54,206642.0,20.7885,20.7885,20.6448,20.7378,206642.0
2018-04-12 11:30:00,24.54,24.58,24.31,24.4,282876.0,20.7378,20.7716,20.5434,20.6195,282876.0
2018-04-12 12:00:00,24.41,24.5,24.4,24.42,241012.0,20.6279,20.704,20.6195,20.6364,241012.0
2018-04-12 12:30:00,24.43,24.57,24.41,24.57,125186.0,20.6448,20.7631,20.6279,20.7631,125186.0
2018-04-12 13:00:00,24.58,24.64,24.46,24.5,164866.0,20.7716,20.8223,20.6702,20.704,164866.0
2018-04-12 13:30:00,24.5,24.52,24.32,24.34,186078.0,20.704,20.7209,20.5518,20.5688,186078.0
2018-04-12 14:00:00,24.34,24.41,24.34,24.39,128576.0,20.5688,20.6279,20.5688,20.611,128576.0
2018-04-12 14:30:00,24.39,24.44,24.36,24.43,147076.0,20.611,20.6533,20.5857,20.6448,147076.0
2018-04-12 15:00:00,24.43,24.43,24.36,24.4,227368.0,20.6448,20.6448,20.5857,20.6195,227368.0
2018-04-12 15:30:00,24.39,24.49,24.39,24.43,733402.0,20.611,20.6955,20.611,20.6448,733402.0
2018-04-13 09:30:00,24.57,24.63,24.28,24.28,142744.0,20.7631,20.8138,20.518,20.518,142744.0
2018-04-13 10:00:00,24.29,24.35,24.06,24.1,149686.0,20.5265,20.5772,20.3321,20.3659,149686.0
2018-04-13 10:30:00,24.11,24.23,24.09,24.1,103834.0,20.3744,20.4758,20.3575,20.3659,103834.0
2018-04-13 11:00:00,24.09,24.11,24.02,24.06,144522.0,20.3575,20.3744,20.2983,20.3321,144522.0
2018-04-13 11:30:00,24.07,24.12,24.02,24.11,146682.0,20.3406,20.3828,20.2983,20.3744,146682.0
2018-04-13 12:00:00,24.1,24.11,23.99,23.99,235198.0,20.3659,20.3744,20.273,20.273,235198.0
2018-04-13 12:30:00,24.0,24.09,23.98,24.06,147830.0,20.2814,20.3575,20.2645,20.3321,147830.0
2018-04-13 13:00:00,24.07,24.08,24.01,24.08,53606.0,20.3406,20.349,20.2899,20.349,53606.0
2018-04-13 13:30:00,24.08,24.08,24.01,24.03,71046.0,20.349,20.349,20.2899,20.3068,71046.0
2018-04-13 14:00:00,24.03,24.06,24.03,24.04,122340.0,20.3068,20.3321,20.3068,20.3152,122340.0
2018-04-13 14:30:00,24.04,24.05,24.0,24.04,196858.0,20.3152,20.3237,20.2814,20.3152,196858.0
2018-04-13 15:00:00,24.04,24.05,23.98,24.03,282872.0,20.3152,20.3237,20.2645,20.3068,282872.0
2018-04-13 15:30:00,24.03,24.05,23.99,24.03,725856.0,20.3068,20.3237,20.273,20.3068,725856.0
2018-04-16 09:30:00,24.05,24.12,23.71,23.9,732574.0,20.3237,20.3828,20.0364,20.1969,732574.0
2018-04-16 10:00:00,23.9,24.23,23.89,24.2,737182.0,20.1969,20.4758,20.1885,20.4504,737182.0
2018-04-16 10:30:00,24.19,24.25,24.1,24.19,403768.0,20.442,20.4927,20.3659,20.442,403768.0
2018-04-16 11:00:00,24.19,24.22,24.14,24.14,263320.0,20.442,20.4673,20.3997,20.3997,263320.0
2018-04-16 11:30:00,24.14,24.25,24.08,24.23,377752.0,20.3997,20.4927,20.349,20.4758,377752.0
2018-04-16 12:00:00,24.24,24.39,24.22,24.36,287700.0,20.4842,20.611,20.4673,20.5857,287700.0
2018-04-16 12:30:00,24.36,24.39,24.24,24.27,225662.0,20.5857,20.611,20.4842,20.5096,225662.0
2018-04-16 13:00:00,24.27,24.4,24.26,24.33,187648.0,20.5096,20.6195,20.5011,20.5603,187648.0
2018-04-16 13:30:00,24.33,24.37,24.25,24.27,381492.0,20.5603,20.5941,20.4927,20.5096,381492.0
2018-04-16 14:00:00,24.27,24.3,24.14,24.28,225830.0,20.5096,20.5349,20.3997,20.518,225830.0
2018-04-16 14:30:00,24.28,24.32,24.16,24.21,207036.0,20.518,20.5518,20.4166,20.4589,207036.0
2018-04-16 15:00:00,24.22,24.23,24.1,24.16,222052.0,20.4673,20.4758,20.3659,20.4166,222052.0
2018-04-16 15:30:00,24.16,24.22,24.13,24.21,421416.0,20.4166,20.4673,20.3913,20.4589,421416.0
2018-04-17 09:30:00,24.36,24.43,24.25,24.4,188442.0,20.5857,20.6448,20.4927,20.6195,188442.0
2018-04-17 10:00:00,24.4,24.48,24.34,24.43,134010.0,20.6195,20.6871,20.5688,20.6448,134010.0
2018-04-17 10:30:00,24.42,24.5,24.38,24.42,117324.0,20.6364,20.704,20.6026,20.6364,117324.0
2018-04-17 11:00:00,24.45,24.49,24.39,24.45,110434.0,20.6617,20.6955,20.611,20.6617,110434.0
2018-04-17 11:30:00,24.45,24.45,24.32,24.34,145182.0,20.6617,20.6617,20.5518,20.5688,145182.0
2018-04-17 12:00:00,24.35,24.41,24.29,24.32,198016.0,20.5772,20.6279,20.5265,20.5518,198016.0
2018-04-17 12:30:00,24.33,24.37,24.24,24.28,225454.0,20.5603,20.5941,20.4842,20.518,225454.0
2018-04-17 13:00:00,24.28,24.31,24.2,24.22,348532.0,20.518,20.5434,20.4504,20.4673,348532.0
2018-04-17 13:30:00,24.23,24.29,24.18,24.24,314628.0,20.4758,20.5265,20.4335,20.4842,314628.0
2018-04-17 14:00:00,24.24,24.39,24.24,24.39,369408.0,20.4842,20.611,20.4842,20.611,369408.0
2018-04-17 14:30:00,24.4,24.42,24.28,24.31,312758.0,20.6195,20.6364,20.518,20.5434,312758.0
2018-04-17 15:00:00,24.29,24.38,24.28,24.34,232896.0,20.5265,20.6026,20.518,20.5688,232896.0
2018-04-17 15:30:00,24.34,24.43,24.33,24.39,858176.0,20.5688,20.6448,20.5603,20.611,858176.0
2018-04-18 09:30:00,24.47,25.04,24.39,24.99,229512.0,20.6786,21.1603,20.611,21.118,229512.0
2018-04-18 10:00:00,25.0,25.09,24.79,24.97,457460.0,21.1265,21.2025,20.949,21.1011,457460.0
2018-04-18 10:30:00,24.97,25.04,24.9,24.95,484276.0,21.1011,21.1603,21.042,21.0842,484276.0
2018-04-18 11:00:00,24.97,25.03,24.97,24.99,238906.0,21.1011,21.1518,21.1011,21.118,238906.0
2018-04-18 11:30:00,24.99,25.02,24.95,24.99,256484.0,21.118,21.1434,21.0842,21.118,256484.0
2018-04-18 12:00:00,24.99,25.02,24.89,24.92,171344.0,21.118,21.1434,21.0335,21.0589,171344.0
2018-04-18 12:30:00,24.91,24.93,24.84,24.89,142868.0,21.0504,21.0673,20.9913,21.0335,142868.0
2018-04-18 13:00:00,24.86,24.89,24.82,24.86,95562.0,21.0082,21.0335,20.9744,21.0082,95562.0
2018-04-18 13:30:00,24.84,24.88,24.83,24.83,98614.0,20.9913,21.0251,20.9828,20.9828,98614.0
2018-04-18 14:00:00,24.83,24.84,24.75,24.81,164200.0,20.9828,20.9913,20.9152,20.9659,164200.0
2018-04-18 14:30:00,24.81,24.81,24.71,24.76,165376.0,20.9659,20.9659,20.8814,20.9237,165376.0
2018-04-18 15:00:00,24.76,24.86,24.74,24.85,238942.0,20.9237,21.0082,20.9068,20.9997,238942.0
2018-04-18 15:30:00,24.85,24.86,24.75,24.79,755510.0,20.9997,21.0082,20.9152,20.949,755510.0
2018-04-19 09:30:00,24.65,24.77,24.25,24.45,429434.0,20.8307,20.9321,20.4927,20.6617,429434.0
2018-04-19 10:00:00,24.45,24.53,24.36,24.47,244070.0,20.6617,20.7293,20.5857,20.6786,244070.0
2018-04-19 10:30:00,24.48,24.59,24.38,24.42,204984.0,20.6871,20.78,20.6026,20.6364,204984.0
2018-04-19 11:00:00,24.43,24.47,24.37,24.43,173676.0,20.6448,20.6786,20.5941,20.6448,173676.0
2018-04-19 11:30:00,24.43,24.49,24.36,24.39,118244.0,20.6448,20.6955,20.5857,20.611,118244.0
2018-04-19 12:00:00,24.39,24.4,24.3,24.33,114488.0,20.611,20.6195,20.5349,20.5603,114488.0
2018-04-19 12:30:00,24.32,24.36,24.26,24.3,190058.0,20.5518,20.5857,20.5011,20.5349,190058.0
2018-04-19 13:00:00,24.3,24.39,24.24,24.36,444646.0,20.5349,20.611,20.4842,20.5857,444646.0
2018-04-19 13:30:00,24.37,24.5,24.35,24.48,232872.0,20.5941,20.704,20.5772,20.6871,232872.0
2018-04-19 14:00:00,24.48,24.53,24.45,24.52,169168.0,20.6871,20.7293,20.6617,20.7209,169168.0
2018-04-19 14:30:00,24.52,24.62,24.5,24.61,178256.0,20.7209,20.8054,20.704,20.7969,178256.0
2018-04-19 15:00:00,24.61,24.63,24.54,24.6,217254.0,20.7969,20.8138,20.7378,20.7885,217254.0
2018-04-19 15:30:00,24.6,24.71,24.6,24.63,704576.0,20.7885,20.8814,20.7885,20.8138,704576.0
2018-04-20 09:30:00,24.67,25.03,24.66,24.66,258826.0,20.8476,21.1518,20.8392,20.8392,258826.0
2018-04-20 10:00:00,24.66,24.68,24.5,24.58,216164.0,20.8392,20.8561,20.704,20.7716,216164.0
2018-04-20 10:30:00,24.59,24.59,24.47,24.56,232008.0,20.78,20.78,20.6786,20.7547,232008.0
2018-04-20 11:00:00,24.56,24.58,24.46,24.5,340934.0,20.7547,20.7716,20.6702,20.704,340934.0
2018-04-20 11:30:00,24.51,24.72,24.5,24.66,132292.0,20.7124,20.8899,20.704,20.8392,132292.0
2018-04-20 12:00:00,24.66,24.67,24.55,24.59,88170.0,20.8392,20.8476,20.7462,20.78,88170.0
2018-04-20 12:30:00,24.6,24.61,24.48,24.51,122754.0,20.7885,20.7969,20.6871,20.7124,122754.0
2018-04-20 13:00:00,24.5,24.5,24.4,24.43,64096.0,20.704,20.704,20.6195,20.6448,64096.0
2018-04-20 13:30:00,24.45,24.55,24.42,24.48,95368.0,20.6617,20.7462,20.6364,20.6871,95368.0
2018-04-20 14:00:00,24.48,24.56,24.43,24.54,84022.0,20.6871,20.7547,20.6448,20.7378,84022.0
2018-04-20 14:30:00,24.54,24.57,24.48,24.49,144432.0,20.7378,20.7631,20.6871,20.6955,144432.0
2018-04-20 15:00:00,24.49,24.5,24.39,24.45,214614.0,20.6955,20.704,20.611,20.6617,214614.0
2018-04-20 15:30:00,24.45,24.5,24.4,24.49,616114.0,20.6617,20.704,20.6195,20.6955,616114.0
2018-04-23 09:30:00,24.48,24.79,24.48,24.66,127168.0,20.6871,20.949,20.6871,20.8392,127168.0
2018-04-23 10:00:00,24.66,24.73,24.59,24.65,106194.0,20.8392,20.8983,20.78,20.8307,106194.0
2018-04-23 10:30:00,24.64,24.75,24.57,24.75,132242.0,20.8223,20.9152,20.7631,20.9152,132242.0
2018-04-23 11:00:00,24.75,24.77,24.67,24.71,122136.0,20.9152,20.9321,20.8476,20.8814,122136.0
2018-04-23 11:30:00,24.71,24.75,24.66,24.66,105002.0,20.8814,20.9152,20.8392,20.8392,105002.0
2018-04-23 12:00:00,24.66,24.72,24.61,24.65,102398.0,20.8392,20.8899,20.7969,20.8307,102398.0
2018-04-23 12:30:00,24.64,24.7,24.61,24.68,194348.0,20.8223,20.873,20.7969,20.8561,194348.0
2018-04-23 13:00:00,24.67,24.7,24.61,24.63,53894.0,20.8476,20.873,20.7969,20.8138,53894.0
2018-04-23 13:30:00,24.63,24.64,24.56,24.59,77618.0,20.8138,20.8223,20.7547,20.78,77618.0
2018-04-23 14:00:00,24.6,24.6,24.43,24.45,125528.0,20.7885,20.7885,20.6448,20.6617,125528.0
2018-04-23 14:30:00,24.45,24.49,24.4,24.41,166952.0,20.6617,20.6955,20.6195,20.6279,166952.0
2018-04-23 15:00:00,24.41,24.57,24.41,24.57,211972.0,20.6279,20.7631,20.6279,20.7631,211972.0
2018-04-23 15:30:00,24.56,24.6,24.55,24.56,527704.0,20.7547,20.7885,20.7462,20.7547,527704.0
2018-04-24 09:30:00,24.82,24.93,24.65,24.69,172060.0,20.9744,21.0673,20.8307,20.8645,172060.0
2018-04-24 10:00:00,24.68,24.85,24.65,24.73,96846.0,20.8561,20.9997,20.8307,20.8983,96846.0
2018-04-24 10:30:00,24.74,24.83,24.71,24.75,147562.0,20.9068,20.9828,20.8814,20.9152,147562.0
2018-04-24 11:00:00,24.75,24.92,24.73,24.9,194974.0,20.9152,21.0589,20.8983,21.042,194974.0
2018-04-24 11:30:00,24.92,24.97,24.73,24.75,246748.0,21.0589,21.1011,20.8983,20.9152,246748.0
2018-04-24 12:00:00,24.75,24.78,24.62,24.65,87822.0,20.9152,20.9406,20.8054,20.8307,87822.0
2018-04-24 12:30:00,24.64,24.67,24.53,24.53,77922.0,20.8223,20.8476,20.7293,20.7293,77922.0
2018-04-24 13:00:00,24.53,24.59,24.48,24.53,66616.0,20.7293,20.78,20.6871,20.7293,66616.0
2018-04-24 13:30:00,24.52,24.53,24.38,24.43,124060.0,20.7209,20.7293,20.6026,20.6448,124060.0
2018-04-24 14:00:00,24.42,24.52,24.38,24.42,97542.0,20.6364,20.7209,20.6026,20.6364,97542.0
2018-04-24 14:30:00,24.42,24.48,24.39,24.43,103668.0,20.6364,20.6871,20.611,20.6448,103668.0
2018-04-24 15:00:00,24.43,24.5,24.42,24.45,151598.0,20.6448,20.704,20.6364,20.6617,151598.0
2018-04-24 15:30:00,24.45,24.45,24.29,24.43,499934.0,20.6617,20.6617,20.5265,20.6448,499934.0
2018-04-25 09:30:00,24.41,24.49,24.18,24.41,204722.0,20.6279,20.6955,20.4335,20.6279,204722.0
2018-04-25 10:00:00,24.41,24.62,24.4,24.6,241286.0,20.6279,20.8054,20.6195,20.7885,241286.0
2018-04-25 10:30:00,24.61,24.66,24.53,24.56,102346.0,20.7969,20.8392,20.7293,20.7547,102346.0
2018-04-25 11:00:00,24.56,24.64,24.54,24.61,85030.0,20.7547,20.8223,20.7378,20.7969,85030.0
2018-04-25 11:30:00,24.61,24.61,24.54,24.58,66722.0,20.7969,20.7969,20.7378,20.7716,66722.0
2018-04-25 12:00:00,24.57,24.63,24.5,24.59,79784.0,20.7631,20.8138,20.704,20.78,79784.0
2018-04-25 12:30:00,24.6,24.64,24.5,24.54,108384.0,20.7885,20.8223,20.704,20.7378,108384.0
2018-04-25 13:00:00,24.53,24.63,24.53,24.6,62306.0,20.7293,20.8138,20.7293,20.7885,62306.0
2018-04-25 13:30:00,24.6,24.65,24.55,24.58,100540.0,20.7885,20.8307,20.7462,20.7716,100540.0
2018-04-25 14:00:00,24.58,24.63,24.51,24.52,67096.0,20.7716,20.8138,20.7124,20.7209,67096.0
2018-04-25 14:30:00,24.52,24.63,24.52,24.61,115960.0,20.7209,20.8138,20.7209,20.7969,115960.0
2018-04-25 15:00:00,24.62,24.63,24.56,24.6,101754.0,20.8054,20.8138,20.7547,20.7885,101754.0
2018-04-25 15:30:00,24.6,24.6,24.5,24.57,390812.0,20.7885,20.7885,20.704,20.7631,390812.0
2018-04-26 09:30:00,24.41,24.5,24.14,24.34,216226.0,20.8095,20.8862,20.5793,20.7498,216226.0
2018-04-26 10:00:00,24.32,24.47,24.29,24.44,151912.0,20.7328,20.8607,20.7072,20.8351,151912.0
2018-04-26 10:30:00,24.45,24.48,24.37,24.43,257090.0,20.8436,20.8692,20.7754,20.8266,257090.0
2018-04-26 11:00:00,24.42,24.47,24.26,24.28,107266.0,20.818,20.8607,20.6816,20.6987,107266.0
2018-04-26 11:30:00,24.29,24.29,24.17,24.23,122118.0,20.7072,20.7072,20.6049,20.6561,122118.0
2018-04-26 12:00:00,24.24,24.42,24.24,24.38,112690.0,20.6646,20.818,20.6646,20.7839,112690.0
2018-04-26 12:30:00,24.36,24.36,24.29,24.31,107150.0,20.7669,20.7669,20.7072,20.7243,107150.0
2018-04-26 13:00:00,24.31,24.41,24.3,24.38,68712.0,20.7243,20.8095,20.7157,20.7839,68712.0
2018-04-26 13:30:00,24.38,24.48,24.34,24.44,113910.0,20.7839,20.8692,20.7498,20.8351,113910.0
2018-04-26 14:00:00,24.43,24.51,24.43,24.49,127132.0,20.8266,20.8948,20.8266,20.8777,127132.0
2018-04-26 14:30:00,24.49,24.49,24.41,24.42,168820.0,20.8777,20.8777,20.8095,20.818,168820.0
2018-04-26 15:00:00,24.42,24.43,24.37,24.38,131462.0,20.818,20.8266,20.7754,20.7839,131462.0
2018-04-26 15:30:00,24.39,24.43,24.34,24.43,393456.0,20.7925,20.8266,20.7498,20.8266,393456.0
2018-04-27 09:30:00,24.4,24.55,24.29,24.43,441804.0,20.801,20.9289,20.7072,20.8266,441804.0
2018-04-27 10:00:00,24.43,24.46,24.3,24.36,137540.0,20.8266,20.8521,20.7157,20.7669,137540.0
2018-04-27 10:30:00,24.36,24.38,24.29,24.33,125782.0,20.7669,20.7839,20.7072,20.7413,125782.0
2018-04-27 11:00:00,24.33,24.64,24.33,24.64,126606.0,20.7413,21.0056,20.7413,21.0056,126606.0
2018-04-27 11:30:00,24.63,24.71,24.61,24.67,119928.0,20.9971,21.0653,20.98,21.0312,119928.0
2018-04-27 12:00:00,24.67,24.72,24.64,24.66,51950.0,21.0312,21.0738,21.0056,21.0226,51950.0
2018-04-27 12:30:00,24.66,24.73,24.61,24.7,53162.0,21.0226,21.0823,20.98,21.0567,53162.0
2018-04-27 13:00:00,24.71,24.75,24.66,24.68,34160.0,21.0653,21.0994,21.0226,21.0397,34160.0
2018-04-27 13:30:00,24.68,24.68,24.6,24.61,76706.0,21.0397,21.0397,20.9715,20.98,76706.0
2018-04-27 14:00:00,24.61,24.61,24.58,24.58,106958.0,20.98,20.98,20.9544,20.9544,106958.0
2018-04-27 14:30:00,24.58,24.63,24.58,24.59,110006.0,20.9544,20.9971,20.9544,20.963,110006.0
2018-04-27 15:00:00,24.6,24.66,24.58,24.59,120306.0,20.9715,21.0226,20.9544,20.963,120306.0
2018-04-27 15:30:00,24.58,24.65,24.56,24.59,565242.0,20.9544,21.0141,20.9374,20.963,565242.0
2018-04-30 09:30:00,24.64,24.72,24.4,24.42,208028.0,21.0056,21.0738,20.801,20.818,208028.0
2018-04-30 10:00:00,24.41,24.45,24.32,24.39,106752.0,20.8095,20.8436,20.7328,20.7925,106752.0
2018-04-30 10:30:00,24.4,24.4,24.25,24.25,118352.0,20.801,20.801,20.6731,20.6731,118352.0
2018-04-30 11:00:00,24.25,24.3,24.21,24.25,91854.0,20.6731,20.7157,20.639,20.6731,91854.0
2018-04-30 11:30:00,24.25,24.27,24.14,24.23,99116.0,20.6731,20.6902,20.5793,20.6561,99116.0
2018-04-30 12:00:00,24.24,24.29,24.18,24.29,100012.0,20.6646,20.7072,20.6134,20.7072,100012.0
2018-04-30 12:30:00,24.29,24.29,24.19,24.21,75568.0,20.7072,20.7072,20.622,20.639,75568.0
2018-04-30 13:00:00,24.2,24.23,24.15,24.16,55094.0,20.6305,20.6561,20.5879,20.5964,55094.0
2018-04-30 13:30:00,24.16,24.18,24.09,24.1,79050.0,20.5964,20.6134,20.5367,20.5452,79050.0
2018-04-30 14:00:00,24.09,24.09,23.96,24.05,130576.0,20.5367,20.5367,20.4259,20.5026,130576.0
2018-04-30 14:30:00,24.05,24.06,23.98,23.99,69256.0,20.5026,20.5111,20.4429,20.4515,69256.0
2018-04-30 15:00:00,23.99,23.99,23.86,23.89,126682.0,20.4515,20.4515,20.3406,20.3662,126682.0
2018-04-30 15:30:00,23.89,23.96,23.88,23.9,338624.0,20.3662,20.4259,20.3577,20.3747,338624.0
2018-05-01 09:30:00,23.8,23.9,23.58,23.88,228158.0,20.2895,20.3747,20.1019,20.3577,228158.0
2018-05-01 10:00:00,23.88,24.08,23.74,24.01,261694.0,20.3577,20.5282,20.2383,20.4685,261694.0
2018-05-01 10:30:00,24.01,24.01,23.8,23.8,185818.0,20.4685,20.4685,20.2895,20.2895,185818.0
2018-05-01 11:00:00,23.8,23.84,23.67,23.74,193768.0,20.2895,20.3236,20.1787,20.2383,193768.0
2018-05-01 11:30:00,23.74,23.93,23.74,23.84,138108.0,20.2383,20.4003,20.2383,20.3236,138108.0
2018-05-01 12:00:00,23.84,23.93,23.83,23.92,96178.0,20.3236,20.4003,20.3151,20.3918,96178.0
2018-05-01 12:30:00,23.92,23.92,23.78,23.78,80470.0,20.3918,20.3918,20.2724,20.2724,80470.0
2018-05-01 13:00:00,23.79,23.79,23.68,23.7,107470.0,20.281,20.281,20.1872,20.2042,107470.0
2018-05-01 13:30:00,23.7,23.83,23.7,23.83,245630.0,20.2042,20.3151,20.2042,20.3151,245630.0
2018-05-01 14:00:00,23.81,23.97,23.81,23.92,154040.0,20.298,20.4344,20.298,20.3918,154040.0
2018-05-01 14:30:00,23.91,24.0,23.86,23.94,141938.0,20.3833,20.46,20.3406,20.4088,141938.0
2018-05-01 15:00:00,23.94,23.98,23.91,23.95,150730.0,20.4088,20.4429,20.3833,20.4174,150730.0
2018-05-01 15:30:00,23.94,24.02,23.9,24.01,532462.0,20.4088,20.477,20.3747,20.4685,532462.0
2018-05-02 09:30:00,24.05,24.05,23.79,23.87,106468.0,20.5026,20.5026,20.281,20.3492,106468.0
2018-05-02 10:00:00,23.9,23.95,23.78,23.82,242976.0,20.3747,20.4174,20.2724,20.3065,242976.0
2018-05-02 10:30:00,23.84,23.99,23.84,23.97,85028.0,20.3236,20.4515,20.3236,20.4344,85028.0
2018-05-02 11:00:00,23.98,24.03,23.91,23.91,87094.0,20.4429,20.4856,20.3833,20.3833,87094.0
2018-05-02 11:30:00,23.91,24.01,23.88,23.97,101614.0,20.3833,20.4685,20.3577,20.4344,101614.0
2018-05-02 12:00:00,23.97,24.0,23.95,23.99,59510.0,20.4344,20.46,20.4174,20.4515,59510.0
2018-05-02 12:30:00,23.99,24.02,23.98,24.02,85378.0,20.4515,20.477,20.4429,20.477,85378.0
2018-05-02 13:00:00,24.02,24.07,24.01,24.04,60584.0,20.477,20.5197,20.4685,20.4941,60584.0
2018-05-02 13:30:00,24.05,24.11,24.0,24.07,71470.0,20.5026,20.5538,20.46,20.5197,71470.0
2018-05-02 14:00:00,24.07,24.21,24.06,24.19,139066.0,20.5197,20.639,20.5111,20.622,139066.0
2018-05-02 14:30:00,24.19,24.25,24.18,24.23,136906.0,20.622,20.6731,20.6134,20.6561,136906.0
2018-05-02 15:00:00,24.23,24.24,24.11,24.16,175846.0,20.6561,20.6646,20.5538,20.5964,175846.0
2018-05-02 15:30:00,24.17,24.17,24.07,24.09,440444.0,20.6049,20.6049,20.5197,20.5367,440444.0
2018-05-03 09:30:00,24.07,24.1,23.93,23.94,159342.0,20.5197,20.5452,20.4003,20.4088,159342.0
2018-05-03 10:00:00,23.94,23.94,23.77,23.89,94472.0,20.4088,20.4088,20.2639,20.3662,94472.0
2018-05-03 10:30:00,23.89,23.9,23.82,23.85,94780.0,20.3662,20.3747,20.3065,20.3321,94780.0
2018-05-03 11:00:00,23.85,24.04,23.81,23.99,196196.0,20.3321,20.4941,20.298,20.4515,196196.0
2018-05-03 11:30:00,23.99,24.08,23.96,24.07,83138.0,20.4515,20.5282,20.4259,20.5197,83138.0
2018-05-03 12:00:00,24.07,24.11,24.03,24.06,63740.0,20.5197,20.5538,20.4856,20.5111,63740.0
2018-05-03 12:30:00,24.05,24.2,24.02,24.16,135068.0,20.5026,20.6305,20.477,20.5964,135068.0
2018-05-03 13:00:00,24.18,24.18,24.07,24.16,72278.0,20.6134,20.6134,20.5197,20.5964,72278.0
2018-05-03 13:30:00,24.15,24.25,24.15,24.21,114848.0,20.5879,20.6731,20.5879,20.639,114848.0
2018-05-03 14:00:00,24.2,24.25,24.18,24.21,109626.0,20.6305,20.6731,20.6134,20.639,109626.0
2018-05-03 14:30:00,24.21,24.27,24.11,24.17,229862.0,20.639,20.6902,20.5538,20.6049,229862.0
2018-05-03 15:00:00,24.17,24.24,24.17,24.23,146206.0,20.6049,20.6646,20.6049,20.6561,146206.0
2018-05-03 15:30:00,24.23,24.28,24.18,24.25,477654.0,20.6561,20.6987,20.6134,20.6731,477654.0
2018-05-04 09:30:00,24.15,24.35,24.15,24.31,222454.0,20.5879,20.7584,20.5879,20.7243,222454.0
2018-05-04 10:00:00,24.31,24.48,24.24,24.44,212628.0,20.7243,20.8692,20.6646,20.8351,212628.0
2018-05-04 10:30:00,24.43,24.59,24.41,24.57,246822.0,20.8266,20.963,20.8095,20.9459,246822.0
2018-05-04 11:00:00,24.58,24.61,24.5,24.58,266606.0,20.9544,20.98,20.8862,20.9544,266606.0
2018-05-04 11:30:00,24.58,24.59,24.53,24.54,71090.0,20.9544,20.963,20.9118,20.9203,71090.0
2018-05-04 12:00:00,24.55,24.58,24.53,24.58,84526.0,20.9289,20.9544,20.9118,20.9544,84526.0
2018-05-04 12:30:00,24.58,24.68,24.58,24.65,98346.0,20.9544,21.0397,20.9544,21.0141,98346.0
2018-05-04 13:00:00,24.65,24.74,24.65,24.71,246070.0,21.0141,21.0908,21.0141,21.0653,246070.0
2018-05-04 13:30:00,24.7,24.74,24.67,24.71,104666.0,21.0567,21.0908,21.0312,21.0653,104666.0
2018-05-04 14:00:00,24.71,24.8,24.68,24.79,258178.0,21.0653,21.142,21.0397,21.1335,258178.0
2018-05-04 14:30:00,24.8,24.94,24.77,24.9,164158.0,21.142,21.2613,21.1164,21.2272,164158.0
2018-05-04 15:00:00,24.9,24.94,24.78,24.81,358228.0,21.2272,21.2613,21.1249,21.1505,358228.0
2018-05-04 15:30:00,24.81,24.82,24.73,24.75,551228.0,21.1505,21.159,21.0823,21.0994,551228.0
2018-05-07 09:30:00,24.79,24.79,24.48,24.52,127256.0,21.1335,21.1335,20.8692,20.9033,127256.0
2018-05-07 10:00:00,24.5,24.51,24.2,24.25,132536.0,20.8862,20.8948,20.6305,20.6731,132536.0
2018-05-07 10:30:00,24.24,24.38,24.13,24.34,233204.0,20.6646,20.7839,20.5708,20.7498,233204.0
2018-05-07 11:00:00,24.33,24.47,24.27,24.45,104972.0,20.7413,20.8607,20.6902,20.8436,104972.0
2018-05-07 11:30:00,24.43,24.48,24.41,24.43,124698.0,20.8266,20.8692,20.8095,20.8266,124698.0
2018-05-07 12:00:00,24.43,24.48,24.42,24.48,67428.0,20.8266,20.8692,20.818,20.8692,67428.0
2018-05-07 12:30:00,24.47,24.49,24.43,24.44,79466.0,20.8607,20.8777,20.8266,20.8351,79466.0
2018-05-07 13:00:00,24.43,24.47,24.41,24.45,80114.0,20.8266,20.8607,20.8095,20.8436,80114.0
2018-05-07 13:30:00,24.45,24.47,24.43,24.43,75334.0,20.8436,20.8607,20.8266,20.8266,75334.0
2018-05-07 14:00:00,24.43,24.52,24.42,24.5,144632.0,20.8266,20.9033,20.818,20.8862,144632.0
2018-05-07 14:30:00,24.5,24.57,24.49,24.5,87358.0,20.8862,20.9459,20.8777,20.8862,87358.0
2018-05-07 15:00:00,24.5,24.59,24.49,24.59,152760.0,20.8862,20.963,20.8777,20.963,152760.0
2018-05-07 15:30:00,24.58,24.61,24.51,24.53,327008.0,20.9544,20.98,20.8948,20.9118,327008.0
2018-05-08 09:30:00,24.5,24.65,24.35,24.5,204922.0,20.8862,21.0141,20.7584,20.8862,204922.0
2018-05-08 10:00:00,24.5,24.6,24.46,24.53,125108.0,20.8862,20.9715,20.8521,20.9118,125108.0
2018-05-08 10:30:00,24.51,24.56,24.41,24.42,72572.0,20.8948,20.9374,20.8095,20.818,72572.0
2018-05-08 11:00:00,24.43,24.58,24.41,24.56,86258.0,20.8266,20.9544,20.8095,20.9374,86258.0
2018-05-08 11:30:00,24.56,24.57,24.46,24.5,69846.0,20.9374,20.9459,20.8521,20.8862,69846.0
2018-05-08 12:00:00,24.5,24.5,24.38,24.4,47174.0,20.8862,20.8862,20.7839,20.801,47174.0
2018-05-08 12:30:00,24.4,24.46,24.39,24.46,47948.0,20.801,20.8521,20.7925,20.8521,47948.0
2018-05-08 13:00:00,24.46,24.53,24.44,24.52,47898.0,20.8521,20.9118,20.8351,20.9033,47898.0
2018-05-08 13:30:00,24.51,24.55,24.49,24.52,49876.0,20.8948,20.9289,20.8777,20.9033,49876.0
2018-05-08 14:00:00,24.5,24.61,24.47,24.52,105820.0,20.8862,20.98,20.8607,20.9033,105820.0
2018-05-08 14:30:00,24.52,24.55,24.42,24.43,66282.0,20.9033,20.9289,20.818,20.8266,66282.0
2018-05-08 15:00:00,24.44,24.49,24.4,24.45,89336.0,20.8351,20.8777,20.801,20.8436,89336.0
2018-05-08 15:30:00,24.45,24.52,24.44,24.48,302840.0,20.8436,20.9033,20.8351,20.8692,302840.0
2018-05-09 09:30:00,24.59,24.83,24.42,24.7,81230.0,20.963,21.1676,20.818,21.0567,81230.0
2018-05-09 10:00:00,24.68,24.71,24.52,24.52,74222.0,21.0397,21.0653,20.9033,20.9033,74222.0
2018-05-09 10:30:00,24.52,24.56,24.4,24.44,55492.0,20.9033,20.9374,20.801,20.8351,55492.0
2018-05-09 11:00:00,24.43,24.44,24.33,24.38,56148.0,20.8266,20.8351,20.7413,20.7839,56148.0
2018-05-09 11:30:00,24.38,24.38,24.29,24.34,39020.0,20.7839,20.7839,20.7072,20.7498,39020.0
2018-05-09 12:00:00,24.34,24.4,24.32,24.38,64310.0,20.7498,20.801,20.7328,20.7839,64310.0
2018-05-09 12:30:00,24.39,24.48,24.38,24.48,97958.0,20.7925,20.8692,20.7839,20.8692,97958.0
2018-05-09 13:00:00,24.48,24.59,24.48,24.56,60684.0,20.8692,20.963,20.8692,20.9374,60684.0
2018-05-09 13:30:00,24.55,24.63,24.54,24.61,74494.0,20.9289,20.9971,20.9203,20.98,74494.0
2018-05-09 14:00:00,24.61,24.61,24.5,24.52,50144.0,20.98,20.98,20.8862,20.9033,50144.0
2018-05-09 14:30:00,24.52,24.53,24.48,24.51,55630.0,20.9033,20.9118,20.8692,20.8948,55630.0
2018-05-09 15:00:00,24.51,24.51,24.44,24.45,83182.0,20.8948,20.8948,20.8351,20.8436,83182.0
2018-05-09 15:30:00,24.45,24.48,24.39,24.44,162986.0,20.8436,20.8692,20.7925,20.8351,162986.0
2018-05-10 09:30:00,24.35,24.44,24.25,24.27,134140.0,20.7584,20.8351,20.6731,20.6902,134140.0
2018-05-10 10:00:00,24.29,24.3,23.93,24.0,246654.0,20.7072,20.7157,20.4003,20.46,246654.0
2018-05-10 10:30:00,24.0,24.08,23.97,24.07,147714.0,20.46,20.5282,20.4344,20.5197,147714.0
2018-05-10 11:00:00,24.08,24.08,23.98,24.01,129398.0,20.5282,20.5282,20.4429,20.4685,129398.0
2018-05-10 11:30:00,24.02,24.08,23.96,24.06,79032.0,20.477,20.5282,20.4259,20.5111,79032.0
2018-05-10 12:00:00,24.06,24.08,23.94,24.0,121230.0,20.5111,20.5282,20.4088,20.46,121230.0
2018-05-10 12:30:00,24.0,24.04,23.98,23.99,103728.0,20.46,20.4941,20.4429,20.4515,103728.0
2018-05-10 13:00:00,23.99,24.02,23.98,23.98,43620.0,20.4515,20.477,20.4429,20.4429,43620.0
2018-05-10 13:30:00,23.98,24.02,23.96,24.0,55624.0,20.4429,20.477,20.4259,20.46,55624.0
2018-05-10 14:00:00,24.01,24.06,24.0,24.02,105400.0,20.4685,20.5111,20.46,20.477,105400.0
2018-05-10 14:30:00,24.02,24.02,23.95,23.96,115004.0,20.477,20.477,20.4174,20.4259,115004.0
2018-05-10 15:00:00,23.96,24.0,23.92,24.0,168184.0,20.4259,20.46,20.3918,20.46,168184.0
2018-05-10 15:30:00,24.0,24.03,23.96,24.01,513198.0,20.46,20.4856,20.4259,20.4685,513198.0
2018-05-11 09:30:00,24.08,24.22,23.71,24.06,171472.0,20.5282,20.6475,20.2128,20.5111,171472.0
2018-05-11 10:00:00,24.06,24.24,24.06,24.16,106142.0,20.5111,20.6646,20.5111,20.5964,106142.0
2018-05-11 10:30:00,24.16,24.2,24.06,24.16,129346.0,20.5964,20.6305,20.5111,20.5964,129346.0
2018-05-11 11:00:00,24.16,24.16,24.05,24.09,107220.0,20.5964,20.5964,20.5026,20.5367,107220.0
2018-05-11 11:30:00,24.1,24.18,24.1,24.13,103516.0,20.5452,20.6134,20.5452,20.5708,103516.0
2018-05-11 12:00:00,24.13,24.17,24.07,24.08,72354.0,20.5708,20.6049,20.5197,20.5282,72354.0
2018-05-11 12:30:00,24.08,24.11,24.05,24.05,74770.0,20.5282,20.5538,20.5026,20.5026,74770.0
2018-05-11 13:00:00,24.05,24.05,23.98,24.01,70036.0,20.5026,20.5026,20.4429,20.4685,70036.0
2018-05-11 13:30:00,24.02,24.04,23.99,24.02,56092.0,20.477,20.4941,20.4515,20.477,56092.0
2018-05-11 14:00:00,24.02,24.08,24.02,24.07,96812.0,20.477,20.5282,20.477,20.5197,96812.0
2018-05-11 14:30:00,24.07,24.1,24.04,24.06,106820.0,20.5197,20.5452,20.4941,20.5111,106820.0
2018-05-11 15:00:00,24.06,24.09,24.04,24.08,146148.0,20.5111,20.5367,20.4941,20.5282,146148.0
2018-05-11 15:30:00,24.08,24.09,24.04,24.06,331446.0,20.5282,20.5367,20.4941,20.5111,331446.0
2018-05-14 09:30:00,24.06,24.12,23.81,24.08,246508.0,20.5111,20.5623,20.298,20.5282,246508.0
2018-05-14 10:00:00,24.06,24.14,23.98,24.08,217524.0,20.5111,20.5793,20.4429,20.5282,217524.0
2018-05-14 10:30:00,24.08,24.16,24.01,24.03,240910.0,20.5282,20.5964,20.4685,20.4856,240910.0
2018-05-14 11:00:00,24.0,24.16,23.93,24.05,233942.0,20.46,20.5964,20.4003,20.5026,233942.0
2018-05-14 11:30:00,24.07,24.1,24.02,24.06,104636.0,20.5197,20.5452,20.477,20.5111,104636.0
2018-05-14 12:00:00,24.07,24.17,24.07,24.16,150434.0,20.5197,20.6049,20.5197,20.5964,150434.0
2018-05-14 12:30:00,24.16,24.31,24.11,24.21,327584.0,20.5964,20.7243,20.5538,20.639,327584.0
2018-05-14 13:00:00,24.21,24.25,24.13,24.13,95642.0,20.639,20.6731,20.5708,20.5708,95642.0
2018-05-14 13:30:00,24.13,24.18,24.11,24.14,98644.0,20.5708,20.6134,20.5538,20.5793,98644.0
2018-05-14 14:00:00,24.14,24.18,24.08,24.13,80916.0,20.5793,20.6134,20.5282,20.5708,80916.0
2018-05-14 14:30:00,24.13,24.17,24.11,24.15,102050.0,20.5708,20.6049,20.5538,20.5879,102050.0
2018-05-14 15:00:00,24.14,24.23,24.14,24.22,163646.0,20.5793,20.6561,20.5793,20.6475,163646.0
2018-05-14 15:30:00,24.22,24.33,24.2,24.31,721986.0,20.6475,20.7413,20.6305,20.7243,721986.0
2018-05-15 09:30:00,24.17,24.41,24.06,24.08,475954.0,20.6049,20.8095,20.5111,20.5282,475954.0
2018-05-15 10:00:00,24.09,24.19,23.99,24.11,252244.0,20.5367,20.622,20.4515,20.5538,252244.0
2018-05-15 10:30:00,24.11,24.5,24.1,24.5,230374.0,20.5538,20.8862,20.5452,20.8862,230374.0
2018-05-15 11:00:00,24.5,24.61,24.4,24.42,255460.0,20.8862,20.98,20.801,20.818,255460.0
2018-05-15 11:30:00,24.43,24.52,24.39,24.45,294386.0,20.8266,20.9033,20.7925,20.8436,294386.0
2018-05-15 12:00:00,24.45,24.49,24.45,24.47,102808.0,20.8436,20.8777,20.8436,20.8607,102808.0
2018-05-15 12:30:00,24.47,24.52,24.45,24.46,101598.0,20.8607,20.9033,20.8436,20.8521,101598.0
2018-05-15 13:00:00,24.46,24.49,24.4,24.41,88328.0,20.8521,20.8777,20.801,20.8095,88328.0
2018-05-15 13:30:00,24.4,24.47,24.35,24.39,156602.0,20.801,20.8607,20.7584,20.7925,156602.0
2018-05-15 14:00:00,24.39,24.39,24.25,24.3,177796.0,20.7925,20.7925,20.6731,20.7157,177796.0
2018-05-15 14:30:00,24.29,24.33,24.19,24.22,135474.0,20.7072,20.7413,20.622,20.6475,135474.0
2018-05-15 15:00:00,24.22,24.24,24.14,24.16,141662.0,20.6475,20.6646,20.5793,20.5964,141662.0
2018-05-15 15:30:00,24.16,24.17,24.06,24.08,455640.0,20.5964,20.6049,20.5111,20.5282,455640.0
2018-05-16 09:30:00,24.22,24.63,24.13,24.44,499594.0,20.6475,20.9971,20.5708,20.8351,499594.0
2018-05-16 10:00:00,24.43,24.43,24.22,24.22,189836.0,20.8266,20.8266,20.6475,20.6475,189836.0
2018-05-16 10:30:00,24.25,24.42,24.22,24.34,115464.0,20.6731,20.818,20.6475,20.7498,115464.0
2018-05-16 11:00:00,24.34,24.35,24.28,24.3,64542.0,20.7498,20.7584,20.6987,20.7157,64542.0
2018-05-16 11:30:00,24.31,24.37,24.27,24.34,136600.0,20.7243,20.7754,20.6902,20.7498,136600.0
2018-05-16 12:00:00,24.35,24.4,24.33,24.38,126056.0,20.7584,20.801,20.7413,20.7839,126056.0
2018-05-16 12:30:00,24.36,24.41,24.36,24.4,129872.0,20.7669,20.8095,20.7669,20.801,129872.0
2018-05-16 13:00:00,24.39,24.49,24.36,24.47,89106.0,20.7925,20.8777,20.7669,20.8607,89106.0
2018-05-16 13:30:00,24.47,24.5,24.41,24.5,98846.0,20.8607,20.8862,20.8095,20.8862,98846.0
2018-05-16 14:00:00,24.5,24.5,24.41,24.42,73746.0,20.8862,20.8862,20.8095,20.818,73746.0
2018-05-16 14:30:00,24.41,24.45,24.39,24.39,99924.0,20.8095,20.8436,20.7925,20.7925,99924.0
2018-05-16 15:00:00,24.39,24.39,24.25,24.25,203750.0,20.7925,20.7925,20.6731,20.6731,203750.0
2018-05-16 15:30:00,24.25,24.27,24.14,24.18,521306.0,20.6731,20.6902,20.5793,20.6134,521306.0
2018-05-17 09:30:00,24.18,24.34,24.1,24.33,115382.0,20.6134,20.7498,20.5452,20.7413,115382.0
2018-05-17 10:00:00,24.34,24.34,24.18,24.25,499606.0,20.7498,20.7498,20.6134,20.6731,499606.0
2018-05-17 10:30:00,24.25,24.47,24.25,24.43,509710.0,20.6731,20.8607,20.6731,20.8266,509710.0
2018-05-17 11:00:00,24.43,24.54,24.4,24.53,123282.0,20.8266,20.9203,20.801,20.9118,123282.0
2018-05-17 11:30:00,24.53,24.53,24.43,24.49,62538.0,20.9118,20.9118,20.8266,20.8777,62538.0
2018-05-17 12:00:00,24.49,24.5,24.42,24.46,76138.0,20.8777,20.8862,20.818,20.8521,76138.0
2018-05-17 12:30:00,24.45,24.48,24.38,24.47,97002.0,20.8436,20.8692,20.7839,20.8607,97002.0
2018-05-17 13:00:00,24.46,24.54,24.46,24.52,58674.0,20.8521,20.9203,20.8521,20.9033,58674.0
2018-05-17 13:30:00,24.52,24.55,24.41,24.43,54208.0,20.9033,20.9289,20.8095,20.8266,54208.0
2018-05-17 14:00:00,24.43,24.49,24.41,24.47,67374.0,20.8266,20.8777,20.8095,20.8607,67374.0
2018-05-17 14:30:00,24.46,24.47,24.42,24.42,57906.0,20.8521,20.8607,20.818,20.818,57906.0
2018-05-17 15:00:00,24.43,24.45,24.38,24.38,92310.0,20.8266,20.8436,20.7839,20.7839,92310.0
2018-05-17 15:30:00,24.38,24.41,24.37,24.4,386476.0,20.7839,20.8095,20.7754,20.801,386476.0
2018-05-18 09:30:00,24.43,24.48,24.27,24.33,195102.0,20.8266,20.8692,20.6902,20.7413,195102.0
2018-05-18 10:00:00,24.33,24.43,24.25,24.43,131066.0,20.7413,20.8266,20.6731,20.8266,131066.0
2018-05-18 10:30:00,24.43,24.45,24.32,24.36,162212.0,20.8266,20.8436,20.7328,20.7669,162212.0
2018-05-18 11:00:00,24.36,24.42,24.31,24.39,159594.0,20.7669,20.818,20.7243,20.7925,159594.0
2018-05-18 11:30:00,24.39,24.42,24.36,24.37,79702.0,20.7925,20.818,20.7669,20.7754,79702.0
2018-05-18 12:00:00,24.36,24.39,24.3,24.31,93034.0,20.7669,20.7925,20.7157,20.7243,93034.0
2018-05-18 12:30:00,24.32,24.38,24.26,24.35,233694.0,20.7328,20.7839,20.6816,20.7584,233694.0
2018-05-18 13:00:00,24.35,24.45,24.33,24.42,269592.0,20.7584,20.8436,20.7413,20.818,269592.0
2018-05-18 13:30:00,24.42,24.43,24.35,24.36,140576.0,20.818,20.8266,20.7584,20.7669,140576.0
2018-05-18 14:00:00,24.36,24.42,24.35,24.36,104594.0,20.7669,20.818,20.7584,20.7669,104594.0
2018-05-18 14:30:00,24.37,24.4,24.34,24.35,120000.0,20.7754,20.801,20.7498,20.7584,120000.0
2018-05-18 15:00:00,24.35,24.38,24.28,24.32,288482.0,20.7584,20.7839,20.6987,20.7328,288482.0
2018-05-18 15:30:00,24.32,24.41,24.3,24.34,791798.0,20.7328,20.8095,20.7157,20.7498,791798.0
2018-05-21 09:30:00,24.43,24.75,24.35,24.43,476920.0,20.8266,21.0994,20.7584,20.8266,476920.0
2018-05-21 10:00:00,24.43,24.55,24.38,24.5,246668.0,20.8266,20.9289,20.7839,20.8862,246668.0
2018-05-21 10:30:00,24.49,24.67,24.45,24.46,239338.0,20.8777,21.0312,20.8436,20.8521,239338.0
2018-05-21 11:00:00,24.45,24.46,24.31,24.34,182566.0,20.8436,20.8521,20.7243,20.7498,182566.0
2018-05-21 11:30:00,24.34,24.41,24.31,24.33,172166.0,20.7498,20.8095,20.7243,20.7413,172166.0
2018-05-21 12:00:00,24.34,24.36,24.29,24.31,111952.0,20.7498,20.7669,20.7072,20.7243,111952.0
2018-05-21 12:30:00,24.31,24.31,24.23,24.26,96006.0,20.7243,20.7243,20.6561,20.6816,96006.0
2018-05-21 13:00:00,24.27,24.31,24.25,24.25,72712.0,20.6902,20.7243,20.6731,20.6731,72712.0
2018-05-21 13:30:00,24.26,24.29,24.18,24.18,138032.0,20.6816,20.7072,20.6134,20.6134,138032.0
2018-05-21 14:00:00,24.2,24.2,24.03,24.07,252278.0,20.6305,20.6305,20.4856,20.5197,252278.0
2018-05-21 14:30:00,24.07,24.15,24.06,24.1,230048.0,20.5197,20.5879,20.5111,20.5452,230048.0
2018-05-21 15:00:00,24.11,24.11,23.9,23.91,310064.0,20.5538,20.5538,20.3747,20.3833,310064.0
2018-05-21 15:30:00,23.9,24.04,23.89,24.03,985722.0,20.3747,20.4941,20.3662,20.4856,985722.0
2018-05-22 09:30:00,24.17,24.23,23.66,23.69,304006.0,20.6049,20.6561,20.1701,20.1957,304006.0
2018-05-22 10:00:00,23.7,23.72,23.6,23.63,437482.0,20.2042,20.2213,20.119,20.1446,437482.0
2018-05-22 10:30:00,23.63,23.68,23.51,23.51,362692.0,20.1446,20.1872,20.0423,20.0423,362692.0
2018-05-22 11:00:00,23.52,23.59,23.46,23.52,358748.0,20.0508,20.1105,19.9996,20.0508,358748.0
2018-05-22 11:30:00,23.52,23.64,23.49,23.63,228452.0,20.0508,20.1531,20.0252,20.1446,228452.0
2018-05-22 12:00:00,23.62,23.68,23.55,23.55,219244.0,20.136,20.1872,20.0764,20.0764,219244.0
2018-05-22 12:30:00,23.56,23.59,23.52,23.54,148612.0,20.0849,20.1105,20.0508,20.0678,148612.0
2018-05-22 13:00:00,23.55,23.6,23.53,23.56,145474.0,20.0764,20.119,20.0593,20.0849,145474.0
2018-05-22 13:30:00,23.55,23.62,23.55,23.6,172286.0,20.0764,20.136,20.0764,20.119,172286.0
2018-05-22 14:00:00,23.6,23.66,23.6,23.61,143014.0,20.119,20.1701,20.119,20.1275,143014.0
2018-05-22 14:30:00,23.61,23.66,23.59,23.65,129792.0,20.1275,20.1701,20.1105,20.1616,129792.0
2018-05-22 15:00:00,23.65,23.72,23.65,23.68,328014.0,20.1616,20.2213,20.1616,20.1872,328014.0
2018-05-22 15:30:00,23.69,23.69,23.57,23.65,745410.0,20.1957,20.1957,20.0934,20.1616,745410.0
2018-05-23 09:30:00,23.64,24.46,23.63,24.27,688518.0,20.1531,20.8521,20.1446,20.6902,688518.0
2018-05-23 10:00:00,24.25,24.53,24.21,24.51,501848.0,20.6731,20.9118,20.639,20.8948,501848.0
2018-05-23 10:30:00,24.49,24.55,24.41,24.46,322122.0,20.8777,20.9289,20.8095,20.8521,322122.0
2018-05-23 11:00:00,24.45,24.46,24.33,24.36,366238.0,20.8436,20.8521,20.7413,20.7669,366238.0
2018-05-23 11:30:00,24.37,24.49,24.37,24.39,195630.0,20.7754,20.8777,20.7754,20.7925,195630.0
2018-05-23 12:00:00,24.39,24.46,24.35,24.38,190378.0,20.7925,20.8521,20.7584,20.7839,190378.0
2018-05-23 12:30:00,24.38,24.51,24.32,24.5,281100.0,20.7839,20.8948,20.7328,20.8862,281100.0
2018-05-23 13:00:00,24.5,24.63,24.48,24.62,242640.0,20.8862,20.9971,20.8692,20.9885,242640.0
2018-05-23 13:30:00,24.63,24.63,24.49,24.51,170278.0,20.9971,20.9971,20.8777,20.8948,170278.0
2018-05-23 14:00:00,24.51,24.8,24.5,24.77,363320.0,20.8948,21.142,20.8862,21.1164,363320.0
2018-05-23 14:30:00,24.77,24.77,24.47,24.53,493404.0,21.1164,21.1164,20.8607,20.9118,493404.0
2018-05-23 15:00:00,24.53,24.61,24.5,24.56,536090.0,20.9118,20.98,20.8862,20.9374,536090.0
2018-05-23 15:30:00,24.56,24.77,24.41,24.6,1742848.0,20.9374,21.1164,20.8095,20.9715,1742848.0
2018-05-24 09:30:00,27.06,27.73,26.83,27.55,5317438.0,23.0686,23.6398,22.8726,23.4864,5317438.0
2018-05-24 10:00:00,27.54,27.78,27.13,27.34,2764630.0,23.4778,23.6824,23.1283,23.3073,2764630.0
2018-05-24 10:30:00,27.32,27.69,27.25,27.55,925632.0,23.2903,23.6057,23.2306,23.4864,925632.0
2018-05-24 11:00:00,27.57,28.0,27.54,27.86,1300254.0,23.5034,23.87,23.4778,23.7506,1300254.0
2018-05-24 11:30:00,27.86,28.06,27.78,27.9,1072472.0,23.7506,23.9211,23.6824,23.7847,1072472.0
2018-05-24 12:00:00,27.91,27.95,27.48,27.6,899640.0,23.7933,23.8274,23.4267,23.529,899640.0
2018-05-24 12:30:00,27.6,27.63,27.24,27.4,1008962.0,23.529,23.5546,23.2221,23.3585,1008962.0
2018-05-24 13:00:00,27.4,27.66,27.36,27.56,584820.0,23.3585,23.5801,23.3244,23.4949,584820.0
2018-05-24 13:30:00,27.57,27.65,27.11,27.2,672172.0,23.5034,23.5716,23.1113,23.188,672172.0
2018-05-24 14:00:00,27.2,27.28,26.52,26.59,1738368.0,23.188,23.2562,22.6083,22.668,1738368.0
2018-05-24 14:30:00,26.58,26.77,25.84,26.29,2337094.0,22.6594,22.8214,22.0286,22.4122,2337094.0
2018-05-24 15:00:00,26.29,26.3,25.61,25.67,2298488.0,22.4122,22.4207,21.8325,21.8837,2298488.0
2018-05-24 15:30:00,25.67,26.08,25.66,25.98,3061692.0,21.8837,22.2332,21.8751,22.1479,3061692.0
2018-05-25 09:30:00,25.99,26.07,25.58,26.04,1062644.0,22.1565,22.2247,21.8069,22.1991,1062644.0
2018-05-25 10:00:00,26.04,26.39,25.95,26.33,743786.0,22.1991,22.4975,22.1224,22.4463,743786.0
2018-05-25 10:30:00,26.33,26.37,26.17,26.34,436322.0,22.4463,22.4804,22.3099,22.4548,436322.0
2018-05-25 11:00:00,26.34,26.39,26.24,26.36,393874.0,22.4548,22.4975,22.3696,22.4719,393874.0
2018-05-25 11:30:00,26.36,26.4,26.21,26.22,310556.0,22.4719,22.506,22.344,22.3525,310556.0
2018-05-25 12:00:00,26.23,26.32,26.14,26.32,281738.0,22.3611,22.4378,22.2843,22.4378,281738.0
2018-05-25 12:30:00,26.32,26.42,26.32,26.41,286638.0,22.4378,22.523,22.4378,22.5145,286638.0
2018-05-25 13:00:00,26.4,26.47,26.37,26.42,159668.0,22.506,22.5657,22.4804,22.523,159668.0
2018-05-25 13:30:00,26.42,26.44,26.36,26.42,166810.0,22.523,22.5401,22.4719,22.523,166810.0
2018-05-25 14:00:00,26.42,26.47,26.33,26.38,272288.0,22.523,22.5657,22.4463,22.4889,272288.0
2018-05-25 14:30:00,26.38,26.42,26.35,26.41,273634.0,22.4889,22.523,22.4634,22.5145,273634.0
2018-05-25 15:00:00,26.41,26.5,26.34,26.5,377910.0,22.5145,22.5912,22.4548,22.5912,377910.0
2018-05-25 15:30:00,26.5,26.63,26.48,26.57,1421406.0,22.5912,22.7021,22.5742,22.6509,1421406.0
2018-05-29 09:30:00,26.48,26.97,26.45,26.95,679930.0,22.5742,22.9919,22.5486,22.9749,679930.0
2018-05-29 10:00:00,26.95,27.16,26.84,27.13,578656.0,22.9749,23.1539,22.8811,23.1283,578656.0
2018-05-29 10:30:00,27.13,27.15,27.02,27.08,532750.0,23.1283,23.1454,23.0345,23.0857,532750.0
2018-05-29 11:00:00,27.08,27.32,27.0,27.3,452526.0,23.0857,23.2903,23.0175,23.2732,452526.0
2018-05-29 11:30:00,27.29,27.33,27.15,27.29,361774.0,23.2647,23.2988,23.1454,23.2647,361774.0
2018-05-29 12:00:00,27.3,27.31,27.16,27.3,255320.0,23.2732,23.2818,23.1539,23.2732,255320.0
2018-05-29 12:30:00,27.3,27.4,27.25,27.39,220512.0,23.2732,23.3585,23.2306,23.35,220512.0
2018-05-29 13:00:00,27.39,27.41,27.21,27.28,260844.0,23.35,23.367,23.1965,23.2562,260844.0
2018-05-29 13:30:00,27.28,27.29,27.13,27.2,194474.0,23.2562,23.2647,23.1283,23.188,194474.0
2018-05-29 14:00:00,27.19,27.3,27.15,27.3,257374.0,23.1795,23.2732,23.1454,23.2732,257374.0
2018-05-29 14:30:00,27.29,27.3,27.2,27.26,234970.0,23.2647,23.2732,23.188,23.2391,234970.0
2018-05-29 15:00:00,27.26,27.47,27.25,27.46,352578.0,23.2391,23.4182,23.2306,23.4096,352578.0
2018-05-29 15:30:00,27.46,27.46,27.34,27.36,871990.0,23.4096,23.4096,23.3073,23.3244,871990.0
2018-05-30 09:30:00,27.41,27.88,27.36,27.7,551636.0,23.367,23.7677,23.3244,23.6142,551636.0
2018-05-30 10:00:00,27.68,27.85,27.65,27.84,233530.0,23.5972,23.7421,23.5716,23.7336,233530.0
2018-05-30 10:30:00,27.85,27.98,27.69,27.73,297364.0,23.7421,23.8529,23.6057,23.6398,297364.0
2018-05-30 11:00:00,27.73,27.74,27.5,27.65,223084.0,23.6398,23.6483,23.4437,23.5716,223084.0
2018-05-30 11:30:00,27.64,27.89,27.64,27.73,394598.0,23.5631,23.7762,23.5631,23.6398,394598.0
2018-05-30 12:00:00,27.74,27.93,27.71,27.76,610828.0,23.6483,23.8103,23.6228,23.6654,610828.0
2018-05-30 12:30:00,27.76,27.8,27.62,27.69,273116.0,23.6654,23.6995,23.546,23.6057,273116.0
2018-05-30 13:00:00,27.69,27.73,27.57,27.65,250876.0,23.6057,23.6398,23.5034,23.5716,250876.0
2018-05-30 13:30:00,27.65,27.82,27.58,27.79,241480.0,23.5716,23.7165,23.5119,23.691,241480.0
2018-05-30 14:00:00,27.79,27.88,27.75,27.86,256598.0,23.691,23.7677,23.6569,23.7506,256598.0
2018-05-30 14:30:00,27.87,27.87,27.74,27.85,189948.0,23.7592,23.7592,23.6483,23.7421,189948.0
2018-05-30 15:00:00,27.85,27.91,27.81,27.86,228908.0,23.7421,23.7933,23.708,23.7506,228908.0
2018-05-30 15:30:00,27.86,27.86,27.7,27.75,870610.0,23.7506,23.7506,23.6142,23.6569,870610.0
2018-05-31 09:30:00,27.86,28.22,27.85,28.07,417098.0,23.7506,24.0575,23.7421,23.9297,417098.0
2018-05-31 10:00:00,28.07,28.2,28.0,28.12,294770.0,23.9297,24.0405,23.87,23.9723,294770.0
2018-05-31 10:30:00,28.12,28.22,28.07,28.13,399274.0,23.9723,24.0575,23.9297,23.9808,399274.0
2018-05-31 11:00:00,28.14,28.2,28.11,28.18,208490.0,23.9893,24.0405,23.9638,24.0234,208490.0
2018-05-31 11:30:00,28.18,28.18,28.08,28.13,324332.0,24.0234,24.0234,23.9382,23.9808,324332.0
2018-05-31 12:00:00,28.13,28.16,28.08,28.14,378744.0,23.9808,24.0064,23.9382,23.9893,378744.0
2018-05-31 12:30:00,28.14,28.14,28.0,28.03,293390.0,23.9893,23.9893,23.87,23.8956,293390.0
2018-05-31 13:00:00,28.03,28.06,27.93,27.94,288060.0,23.8956,23.9211,23.8103,23.8188,288060.0
2018-05-31 13:30:00,27.96,28.0,27.88,27.9,219138.0,23.8359,23.87,23.7677,23.7847,219138.0
2018-05-31 14:00:00,27.9,28.0,27.86,27.95,209470.0,23.7847,23.87,23.7506,23.8274,209470.0
2018-05-31 14:30:00,27.95,27.96,27.73,27.79,395160.0,23.8274,23.8359,23.6398,23.691,395160.0
2018-05-31 15:00:00,27.82,27.93,27.77,27.84,312156.0,23.7165,23.8103,23.6739,23.7336,312156.0
2018-05-31 15:30:00,27.84,27.85,27.65,27.69,1179500.0,23.7336,23.7421,23.5716,23.6057,1179500.0
2018-06-01 09:30:00,27.86,27.93,27.53,27.57,481684.0,23.7506,23.8103,23.4693,23.5034,481684.0
2018-06-01 10:00:00,27.57,27.8,27.43,27.7,922796.0,23.5034,23.6995,23.3841,23.6142,922796.0
2018-06-01 10:30:00,27.71,27.77,27.36,27.36,420386.0,23.6228,23.6739,23.3244,23.3244,420386.0
2018-06-01 11:00:00,27.38,27.53,27.3,27.41,583108.0,23.3414,23.4693,23.2732,23.367,583108.0
2018-06-01 11:30:00,27.4,27.45,27.11,27.19,676890.0,23.3585,23.4011,23.1113,23.1795,676890.0
2018-06-01 12:00:00,27.19,27.25,27.07,27.08,292042.0,23.1795,23.2306,23.0772,23.0857,292042.0
2018-06-01 12:30:00,27.09,27.23,27.09,27.2,263464.0,23.0942,23.2136,23.0942,23.188,263464.0
2018-06-01 13:00:00,27.2,27.22,27.1,27.11,344170.0,23.188,23.205,23.1027,23.1113,344170.0
2018-06-01 13:30:00,27.11,27.13,26.83,26.98,462254.0,23.1113,23.1283,22.8726,23.0004,462254.0
2018-06-01 14:00:00,26.98,27.16,26.98,27.15,374904.0,23.0004,23.1539,23.0004,23.1454,374904.0
2018-06-01 14:30:00,27.15,27.29,27.1,27.27,289078.0,23.1454,23.2647,23.1027,23.2477,289078.0
2018-06-01 15:00:00,27.27,27.28,27.15,27.27,382436.0,23.2477,23.2562,23.1454,23.2477,382436.0
2018-06-01 15:30:00,27.26,27.33,27.22,27.31,836502.0,23.2391,23.2988,23.205,23.2818,836502.0
2018-06-04 09:30:00,27.46,28.27,27.39,28.11,437124.0,23.4096,24.1002,23.35,23.9638,437124.0
2018-06-04 10:00:00,28.11,28.35,28.11,28.31,363028.0,23.9638,24.1684,23.9638,24.1343,363028.0
2018-06-04 10:30:00,28.33,28.36,28.07,28.36,328806.0,24.1513,24.1769,23.9297,24.1769,328806.0
2018-06-04 11:00:00,28.38,28.77,28.36,28.77,489620.0,24.1939,24.5264,24.1769,24.5264,489620.0
2018-06-04 11:30:00,28.75,28.77,28.62,28.68,417990.0,24.5094,24.5264,24.3985,24.4497,417990.0
2018-06-04 12:00:00,28.68,28.96,28.64,28.93,427516.0,24.4497,24.6884,24.4156,24.6628,427516.0
2018-06-04 12:30:00,28.93,29.03,28.85,29.0,736560.0,24.6628,24.7481,24.5946,24.7225,736560.0
2018-06-04 13:00:00,29.0,29.25,29.0,29.23,395074.0,24.7225,24.9356,24.7225,24.9186,395074.0
2018-06-04 13:30:00,29.24,29.3,29.15,29.21,524456.0,24.9271,24.9782,24.8504,24.9015,524456.0
2018-06-04 14:00:00,29.21,29.21,28.97,29.09,629126.0,24.9015,24.9015,24.6969,24.7992,629126.0
2018-06-04 14:30:00,29.07,29.25,29.07,29.23,474106.0,24.7822,24.9356,24.7822,24.9186,474106.0
2018-06-04 15:00:00,29.23,29.28,29.15,29.27,520868.0,24.9186,24.9612,24.8504,24.9527,520868.0
2018-06-04 15:30:00,29.28,29.36,29.19,29.34,1603278.0,24.9612,25.0294,24.8845,25.0123,1603278.0
2018-06-05 09:30:00,29.25,29.49,29.25,29.35,376164.0,24.9356,25.1402,24.9356,25.0209,376164.0
2018-06-05 10:00:00,29.36,29.81,29.35,29.61,590476.0,25.0294,25.413,25.0209,25.2425,590476.0
2018-06-05 10:30:00,29.61,29.78,29.57,29.75,349274.0,25.2425,25.3874,25.2084,25.3619,349274.0
2018-06-05 11:00:00,29.75,29.8,29.64,29.66,347952.0,25.3619,25.4045,25.2681,25.2851,347952.0
2018-06-05 11:30:00,29.66,29.85,29.66,29.81,339584.0,25.2851,25.4471,25.2851,25.413,339584.0
2018-06-05 12:00:00,29.83,29.93,29.81,29.82,243136.0,25.4301,25.5153,25.413,25.4215,243136.0
2018-06-05 12:30:00,29.83,29.91,29.81,29.85,261186.0,25.4301,25.4983,25.413,25.4471,261186.0
2018-06-05 13:00:00,29.85,29.97,29.84,29.9,226686.0,25.4471,25.5494,25.4386,25.4897,226686.0
2018-06-05 13:30:00,29.9,30.02,29.83,29.93,206830.0,25.4897,25.592,25.4301,25.5153,206830.0
2018-06-05 14:00:00,29.93,30.03,29.93,29.99,185668.0,25.5153,25.6006,25.5153,25.5665,185668.0
2018-06-05 14:30:00,29.99,30.08,29.98,30.05,209456.0,25.5665,25.6432,25.5579,25.6176,209456.0
2018-06-05 15:00:00,30.05,30.18,30.01,30.02,408080.0,25.6176,25.7284,25.5835,25.592,408080.0
2018-06-05 15:30:00,30.02,30.32,30.01,30.31,1370786.0,25.592,25.8478,25.5835,25.8393,1370786.0
2018-06-06 09:30:00,30.46,30.98,30.35,30.4,557800.0,25.9671,26.4104,25.8734,25.916,557800.0
2018-06-06 10:00:00,30.38,30.89,30.35,30.83,280082.0,25.8989,26.3337,25.8734,26.2826,280082.0
2018-06-06 10:30:00,30.84,30.84,30.59,30.68,215536.0,26.2911,26.2911,26.078,26.1547,215536.0
2018-06-06 11:00:00,30.69,30.82,30.59,30.67,142000.0,26.1632,26.274,26.078,26.1462,142000.0
2018-06-06 11:30:00,30.67,30.77,30.6,30.68,306366.0,26.1462,26.2314,26.0865,26.1547,306366.0
2018-06-06 12:00:00,30.7,30.73,30.61,30.61,196922.0,26.1717,26.1973,26.095,26.095,196922.0
2018-06-06 12:30:00,30.61,30.74,30.61,30.7,177068.0,26.095,26.2058,26.095,26.1717,177068.0
2018-06-06 13:00:00,30.71,30.81,30.7,30.78,159804.0,26.1803,26.2655,26.1717,26.2399,159804.0
2018-06-06 13:30:00,30.78,30.89,30.78,30.8,155860.0,26.2399,26.3337,26.2399,26.257,155860.0
2018-06-06 14:00:00,30.79,30.81,30.63,30.68,171354.0,26.2485,26.2655,26.1121,26.1547,171354.0
2018-06-06 14:30:00,30.68,30.79,30.64,30.78,181590.0,26.1547,26.2485,26.1206,26.2399,181590.0
2018-06-06 15:00:00,30.76,30.99,30.76,30.89,299864.0,26.2229,26.419,26.2229,26.3337,299864.0
2018-06-06 15:30:00,30.88,30.92,30.8,30.84,1064866.0,26.3252,26.3593,26.257,26.2911,1064866.0
2018-06-07 09:30:00,30.93,31.24,30.64,31.01,196708.0,26.3678,26.6321,26.1206,26.436,196708.0
2018-06-07 10:00:00,31.0,31.16,30.95,31.0,77948.0,26.4275,26.5639,26.3849,26.4275,77948.0
2018-06-07 10:30:00,31.0,31.13,31.0,31.07,95294.0,26.4275,26.5383,26.4275,26.4872,95294.0
2018-06-07 11:00:00,31.06,31.08,30.86,30.88,115508.0,26.4786,26.4957,26.3081,26.3252,115508.0
2018-06-07 11:30:00,30.86,30.86,30.54,30.61,388694.0,26.3081,26.3081,26.0353,26.095,388694.0
2018-06-07 12:00:00,30.61,30.61,30.33,30.42,288702.0,26.095,26.095,25.8563,25.933,288702.0
2018-06-07 12:30:00,30.42,30.6,30.37,30.56,142338.0,25.933,26.0865,25.8904,26.0524,142338.0
2018-06-07 13:00:00,30.56,30.64,30.51,30.61,181374.0,26.0524,26.1206,26.0098,26.095,181374.0
2018-06-07 13:30:00,30.6,30.63,30.57,30.6,238908.0,26.0865,26.1121,26.0609,26.0865,238908.0
2018-06-07 14:00:00,30.6,30.73,30.58,30.69,141160.0,26.0865,26.1973,26.0694,26.1632,141160.0
2018-06-07 14:30:00,30.68,30.77,30.66,30.66,133366.0,26.1547,26.2314,26.1376,26.1376,133366.0
2018-06-07 15:00:00,30.67,30.7,30.62,30.64,202680.0,26.1462,26.1717,26.1035,26.1206,202680.0
2018-06-07 15:30:00,30.64,30.8,30.63,30.75,521462.0,26.1206,26.257,26.1121,26.2144,521462.0
2018-06-08 09:30:00,30.66,30.9,30.54,30.81,475376.0,26.1376,26.3422,26.0353,26.2655,475376.0
2018-06-08 10:00:00,30.8,30.92,30.69,30.91,239872.0,26.257,26.3593,26.1632,26.3508,239872.0
2018-06-08 10:30:00,30.9,30.94,30.81,30.81,134570.0,26.3422,26.3763,26.2655,26.2655,134570.0
2018-06-08 11:00:00,30.81,30.9,30.73,30.75,240908.0,26.2655,26.3422,26.1973,26.2144,240908.0
2018-06-08 11:30:00,30.75,30.9,30.75,30.86,191438.0,26.2144,26.3422,26.2144,26.3081,191438.0
2018-06-08 12:00:00,30.86,30.86,30.71,30.75,199582.0,26.3081,26.3081,26.1803,26.2144,199582.0
2018-06-08 12:30:00,30.77,30.89,30.75,30.86,152682.0,26.2314,26.3337,26.2144,26.3081,152682.0
2018-06-08 13:00:00,30.86,30.89,30.82,30.85,127626.0,26.3081,26.3337,26.274,26.2996,127626.0
2018-06-08 13:30:00,30.86,30.9,30.8,30.89,235508.0,26.3081,26.3422,26.257,26.3337,235508.0
2018-06-08 14:00:00,30.91,31.04,30.9,30.98,158354.0,26.3508,26.4616,26.3422,26.4104,158354.0
2018-06-08 14:30:00,30.98,31.03,30.93,30.95,147036.0,26.4104,26.4531,26.3678,26.3849,147036.0
2018-06-08 15:00:00,30.95,31.07,30.93,31.0,138652.0,26.3849,26.4872,26.3678,26.4275,138652.0
2018-06-08 15:30:00,31.0,31.05,30.95,31.0,533014.0,26.4275,26.4701,26.3849,26.4275,533014.0
2018-06-11 09:30:00,31.14,31.24,30.72,30.87,328924.0,26.5468,26.6321,26.1888,26.3167,328924.0
2018-06-11 10:00:00,30.88,30.9,30.71,30.75,287922.0,26.3252,26.3422,26.1803,26.2144,287922.0
2018-06-11 10:30:00,30.76,30.84,30.66,30.77,224766.0,26.2229,26.2911,26.1376,26.2314,224766.0
2018-06-11 11:00:00,30.77,30.8,30.65,30.66,234612.0,26.2314,26.257,26.1291,26.1376,234612.0
2018-06-11 11:30:00,30.65,30.75,30.64,30.74,270016.0,26.1291,26.2144,26.1206,26.2058,270016.0
2018-06-11 12:00:00,30.73,30.81,30.68,30.79,212680.0,26.1973,26.2655,26.1547,26.2485,212680.0
2018-06-11 12:30:00,30.81,30.86,30.73,30.77,418056.0,26.2655,26.3081,26.1973,26.2314,418056.0
2018-06-11 13:00:00,30.78,30.78,30.58,30.64,261794.0,26.2399,26.2399,26.0694,26.1206,261794.0
2018-06-11 13:30:00,30.64,30.69,30.61,30.67,142092.0,26.1206,26.1632,26.095,26.1462,142092.0
2018-06-11 14:00:00,30.67,30.69,30.57,30.59,251218.0,26.1462,26.1632,26.0609,26.078,251218.0
2018-06-11 14:30:00,30.6,30.64,30.54,30.6,315216.0,26.0865,26.1206,26.0353,26.0865,315216.0
2018-06-11 15:00:00,30.61,30.67,30.6,30.63,242358.0,26.095,26.1462,26.0865,26.1121,242358.0
2018-06-11 15:30:00,30.63,30.68,30.5,30.53,899020.0,26.1121,26.1547,26.0012,26.0268,899020.0
2018-06-12 09:30:00,30.7,31.0,30.2,30.43,442078.0,26.1717,26.4275,25.7455,25.9416,442078.0
2018-06-12 10:00:00,30.44,30.74,30.38,30.5,336106.0,25.9501,26.2058,25.8989,26.0012,336106.0
2018-06-12 10:30:00,30.5,30.94,30.49,30.94,221262.0,26.0012,26.3763,25.9927,26.3763,221262.0
2018-06-12 11:00:00,30.93,31.07,30.9,31.05,219862.0,26.3678,26.4872,26.3422,26.4701,219862.0
2018-06-12 11:30:00,31.05,31.13,30.98,31.03,176240.0,26.4701,26.5383,26.4104,26.4531,176240.0
2018-06-12 12:00:00,31.02,31.12,31.01,31.07,100092.0,26.4445,26.5298,26.436,26.4872,100092.0
2018-06-12 12:30:00,31.07,31.16,31.02,31.15,171154.0,26.4872,26.5639,26.4445,26.5554,171154.0
2018-06-12 13:00:00,31.15,31.19,31.11,31.13,109038.0,26.5554,26.5895,26.5213,26.5383,109038.0
2018-06-12 13:30:00,31.13,31.16,31.07,31.09,97134.0,26.5383,26.5639,26.4872,26.5042,97134.0
2018-06-12 14:00:00,31.09,31.24,31.09,31.21,136116.0,26.5042,26.6321,26.5042,26.6065,136116.0
2018-06-12 14:30:00,31.21,31.21,30.9,30.96,242670.0,26.6065,26.6065,26.3422,26.3934,242670.0
2018-06-12 15:00:00,30.96,31.04,30.92,30.99,200052.0,26.3934,26.4616,26.3593,26.419,200052.0
2018-06-12 15:30:00,30.99,31.1,30.95,31.03,489898.0,26.419,26.5127,26.3849,26.4531,489898.0
2018-06-13 09:30:00,30.99,31.11,30.73,30.75,165750.0,26.419,26.5213,26.1973,26.2144,165750.0
2018-06-13 10:00:00,30.75,30.86,30.58,30.78,222966.0,26.2144,26.3081,26.0694,26.2399,222966.0
2018-06-13 10:30:00,30.75,30.75,30.53,30.64,208022.0,26.2144,26.2144,26.0268,26.1206,208022.0
2018-06-13 11:00:00,30.61,30.72,30.53,30.61,242258.0,26.095,26.1888,26.0268,26.095,242258.0
2018-06-13 11:30:00,30.6,30.61,30.46,30.49,133368.0,26.0865,26.095,25.9671,25.9927,133368.0
2018-06-13 12:00:00,30.48,30.49,30.38,30.43,136976.0,25.9842,25.9927,25.8989,25.9416,136976.0
2018-06-13 12:30:00,30.43,30.48,30.33,30.44,175480.0,25.9416,25.9842,25.8563,25.9501,175480.0
2018-06-13 13:00:00,30.43,30.46,30.33,30.38,259284.0,25.9416,25.9671,25.8563,25.8989,259284.0
2018-06-13 13:30:00,30.38,30.45,30.35,30.39,163328.0,25.8989,25.9586,25.8734,25.9075,163328.0
2018-06-13 14:00:00,30.38,30.38,30.29,30.3,107756.0,25.8989,25.8989,25.8222,25.8307,107756.0
2018-06-13 14:30:00,30.29,30.35,30.28,30.33,139718.0,25.8222,25.8734,25.8137,25.8563,139718.0
2018-06-13 15:00:00,30.33,30.5,30.31,30.46,123708.0,25.8563,26.0012,25.8393,25.9671,123708.0
2018-06-13 15:30:00,30.45,30.46,30.39,30.39,460024.0,25.9586,25.9671,25.9075,25.9075,460024.0
2018-06-14 09:30:00,30.42,30.46,30.11,30.31,251084.0,25.933,25.9671,25.6688,25.8393,251084.0
2018-06-14 10:00:00,30.3,30.4,30.25,30.36,340256.0,25.8307,25.916,25.7881,25.8819,340256.0
2018-06-14 10:30:00,30.36,30.37,30.15,30.21,165838.0,25.8819,25.8904,25.7029,25.754,165838.0
2018-06-14 11:00:00,30.18,30.39,30.16,30.39,134676.0,25.7284,25.9075,25.7114,25.9075,134676.0
2018-06-14 11:30:00,30.39,30.52,30.36,30.47,99384.0,25.9075,26.0183,25.8819,25.9757,99384.0
2018-06-14 12:00:00,30.48,30.55,30.46,30.48,98676.0,25.9842,26.0439,25.9671,25.9842,98676.0
2018-06-14 12:30:00,30.49,30.52,30.48,30.5,63572.0,25.9927,26.0183,25.9842,26.0012,63572.0
2018-06-14 13:00:00,30.5,30.52,30.43,30.5,71920.0,26.0012,26.0183,25.9416,26.0012,71920.0
2018-06-14 13:30:00,30.49,30.54,30.47,30.49,88028.0,25.9927,26.0353,25.9757,25.9927,88028.0
2018-06-14 14:00:00,30.5,30.53,30.47,30.5,91048.0,26.0012,26.0268,25.9757,26.0012,91048.0
2018-06-14 14:30:00,30.5,30.53,30.47,30.47,80540.0,26.0012,26.0268,25.9757,25.9757,80540.0
2018-06-14 15:00:00,30.47,30.5,30.45,30.48,134380.0,25.9757,26.0012,25.9586,25.9842,134380.0
2018-06-14 15:30:00,30.48,30.49,30.42,30.43,548206.0,25.9842,25.9927,25.933,25.9416,548206.0
2018-06-15 09:30:00,30.45,30.77,30.18,30.75,658488.0,25.9586,26.2314,25.7284,26.2144,658488.0
2018-06-15 10:00:00,30.75,31.04,30.72,30.86,139618.0,26.2144,26.4616,26.1888,26.3081,139618.0
2018-06-15 10:30:00,30.84,30.85,30.52,30.59,249224.0,26.2911,26.2996,26.0183,26.078,249224.0
2018-06-15 11:00:00,30.6,30.72,30.57,30.65,150830.0,26.0865,26.1888,26.0609,26.1291,150830.0
2018-06-15 11:30:00,30.64,30.87,30.64,30.81,124360.0,26.1206,26.3167,26.1206,26.2655,124360.0
2018-06-15 12:00:00,30.8,30.88,30.78,30.86,162094.0,26.257,26.3252,26.2399,26.3081,162094.0
2018-06-15 12:30:00,30.86,30.93,30.84,30.85,103580.0,26.3081,26.3678,26.2911,26.2996,103580.0
2018-06-15 13:00:00,30.85,30.91,30.83,30.85,87700.0,26.2996,26.3508,26.2826,26.2996,87700.0
2018-06-15 13:30:00,30.85,30.95,30.81,30.81,130746.0,26.2996,26.3849,26.2655,26.2655,130746.0
2018-06-15 14:00:00,30.82,30.89,30.79,30.88,188170.0,26.274,26.3337,26.2485,26.3252,188170.0
2018-06-15 14:30:00,30.88,31.02,30.88,31.01,160104.0,26.3252,26.4445,26.3252,26.436,160104.0
2018-06-15 15:00:00,31.01,31.07,30.97,31.0,211630.0,26.436,26.4872,26.4019,26.4275,211630.0
2018-06-15 15:30:00,31.0,31.18,30.96,31.16,879562.0,26.4275,26.5809,26.3934,26.5639,879562.0
2018-06-18 09:30:00,31.07,31.62,30.93,31.5,467746.0,26.4872,26.956,26.3678,26.8537,467746.0
2018-06-18 10:00:00,31.5,31.58,31.36,31.58,509078.0,26.8537,26.9219,26.7344,26.9219,509078.0
2018-06-18 10:30:00,31.58,31.78,31.5,31.64,473754.0,26.9219,27.0924,26.8537,26.9731,473754.0
2018-06-18 11:00:00,31.64,31.74,31.49,31.5,384582.0,26.9731,27.0583,26.8452,26.8537,384582.0
2018-06-18 11:30:00,31.52,31.59,31.47,31.48,197372.0,26.8708,26.9305,26.8282,26.8367,197372.0
2018-06-18 12:00:00,31.48,31.53,31.41,31.43,197194.0,26.8367,26.8793,26.777,26.7941,197194.0
2018-06-18 12:30:00,31.45,31.47,31.42,31.43,147268.0,26.8111,26.8282,26.7855,26.7941,147268.0
2018-06-18 13:00:00,31.43,31.43,31.32,31.34,144024.0,26.7941,26.7941,26.7003,26.7173,144024.0
2018-06-18 13:30:00,31.35,31.48,31.35,31.45,114176.0,26.7259,26.8367,26.7259,26.8111,114176.0
2018-06-18 14:00:00,31.45,31.56,31.45,31.55,140082.0,26.8111,26.9049,26.8111,26.8964,140082.0
2018-06-18 14:30:00,31.55,31.67,31.54,31.65,243196.0,26.8964,26.9987,26.8878,26.9816,243196.0
2018-06-18 15:00:00,31.64,31.72,31.61,31.64,262196.0,26.9731,27.0413,26.9475,26.9731,262196.0
2018-06-18 15:30:00,31.64,31.68,31.58,31.67,596872.0,26.9731,27.0072,26.9219,26.9987,596872.0
2018-06-19 09:30:00,31.34,31.59,31.25,31.33,218216.0,26.7173,26.9305,26.6406,26.7088,218216.0
2018-06-19 10:00:00,31.33,31.45,31.25,31.45,341042.0,26.7088,26.8111,26.6406,26.8111,341042.0
2018-06-19 10:30:00,31.43,31.54,31.27,31.49,231268.0,26.7941,26.8878,26.6577,26.8452,231268.0
2018-06-19 11:00:00,31.49,31.59,31.45,31.51,138964.0,26.8452,26.9305,26.8111,26.8623,138964.0
2018-06-19 11:30:00,31.52,31.7,31.51,31.64,114838.0,26.8708,27.0242,26.8623,26.9731,114838.0
2018-06-19 12:00:00,31.64,31.77,31.63,31.73,87696.0,26.9731,27.0839,26.9646,27.0498,87696.0
2018-06-19 12:30:00,31.73,31.8,31.72,31.73,134090.0,27.0498,27.1095,27.0413,27.0498,134090.0
2018-06-19 13:00:00,31.72,31.73,31.61,31.62,123764.0,27.0413,27.0498,26.9475,26.956,123764.0
2018-06-19 13:30:00,31.61,31.65,31.54,31.57,98596.0,26.9475,26.9816,26.8878,26.9134,98596.0
2018-06-19 14:00:00,31.57,31.67,31.54,31.61,128888.0,26.9134,26.9987,26.8878,26.9475,128888.0
2018-06-19 14:30:00,31.6,31.73,31.59,31.71,141714.0,26.939,27.0498,26.9305,27.0328,141714.0
2018-06-19 15:00:00,31.7,31.7,31.58,31.58,194000.0,27.0242,27.0242,26.9219,26.9219,194000.0
2018-06-19 15:30:00,31.58,31.69,31.55,31.65,798714.0,26.9219,27.0157,26.8964,26.9816,798714.0
2018-06-20 09:30:00,31.3,31.42,30.81,31.22,953412.0,26.6832,26.7855,26.2655,26.615,953412.0
2018-06-20 10:00:00,31.24,31.63,31.15,31.55,622696.0,26.6321,26.9646,26.5554,26.8964,622696.0
2018-06-20 10:30:00,31.57,31.98,31.51,31.72,390784.0,26.9134,27.2629,26.8623,27.0413,390784.0
2018-06-20 11:00:00,31.73,31.96,31.71,31.86,239196.0,27.0498,27.2459,27.0328,27.1606,239196.0
2018-06-20 11:30:00,31.86,32.11,31.79,32.09,271852.0,27.1606,27.3738,27.101,27.3567,271852.0
2018-06-20 12:00:00,32.08,32.17,31.99,32.13,136162.0,27.3482,27.4249,27.2715,27.3908,136162.0
2018-06-20 12:30:00,32.13,32.28,32.09,32.2,282634.0,27.3908,27.5187,27.3567,27.4505,282634.0
2018-06-20 13:00:00,32.21,32.21,32.1,32.19,77390.0,27.459,27.459,27.3652,27.442,77390.0
2018-06-20 13:30:00,32.21,32.34,32.19,32.33,116428.0,27.459,27.5698,27.442,27.5613,116428.0
2018-06-20 14:00:00,32.34,32.38,32.27,32.29,127480.0,27.5698,27.6039,27.5102,27.5272,127480.0
2018-06-20 14:30:00,32.3,32.34,32.2,32.21,190462.0,27.5357,27.5698,27.4505,27.459,190462.0
2018-06-20 15:00:00,32.22,32.34,32.15,32.34,203464.0,27.4675,27.5698,27.4079,27.5698,203464.0
2018-06-20 15:30:00,32.33,32.37,32.26,32.28,811076.0,27.5613,27.5954,27.5016,27.5187,811076.0
2018-06-21 09:30:00,32.29,32.99,32.29,32.66,518302.0,27.5272,28.124,27.5272,27.8426,518302.0
2018-06-21 10:00:00,32.69,32.79,31.81,31.84,418598.0,27.8682,27.9535,27.118,27.1436,418598.0
2018-06-21 10:30:00,31.83,32.27,31.82,32.15,257120.0,27.1351,27.5102,27.1265,27.4079,257120.0
2018-06-21 11:00:00,32.16,32.27,32.09,32.11,126984.0,27.4164,27.5102,27.3567,27.3738,126984.0
2018-06-21 11:30:00,32.12,32.18,32.02,32.08,125834.0,27.3823,27.4334,27.297,27.3482,125834.0
2018-06-21 12:00:00,32.08,32.1,31.97,32.01,109910.0,27.3482,27.3652,27.2544,27.2885,109910.0
2018-06-21 12:30:00,32.02,32.06,32.0,32.0,115714.0,27.297,27.3311,27.28,27.28,115714.0
2018-06-21 13:00:00,32.0,32.11,31.96,31.96,110656.0,27.28,27.3738,27.2459,27.2459,110656.0
2018-06-21 13:30:00,31.97,32.05,31.93,32.02,73940.0,27.2544,27.3226,27.2203,27.297,73940.0
2018-06-21 14:00:00,32.03,32.1,32.01,32.09,114062.0,27.3056,27.3652,27.2885,27.3567,114062.0
2018-06-21 14:30:00,32.09,32.1,31.99,32.02,108244.0,27.3567,27.3652,27.2715,27.297,108244.0
2018-06-21 15:00:00,32.02,32.08,31.99,32.07,184432.0,27.297,27.3482,27.2715,27.3397,184432.0
2018-06-21 15:30:00,32.07,32.15,32.01,32.1,699812.0,27.3397,27.4079,27.2885,27.3652,699812.0
2018-06-22 09:30:00,32.29,32.61,32.27,32.59,199344.0,27.5272,27.8,27.5102,27.783,199344.0
2018-06-22 10:00:00,32.59,32.6,32.31,32.38,181966.0,27.783,27.7915,27.5443,27.6039,181966.0
2018-06-22 10:30:00,32.37,32.44,32.12,32.16,121120.0,27.5954,27.6551,27.3823,27.4164,121120.0
2018-06-22 11:00:00,32.16,32.19,32.11,32.15,90348.0,27.4164,27.442,27.3738,27.4079,90348.0
2018-06-22 11:30:00,32.16,32.16,31.91,31.91,97326.0,27.4164,27.4164,27.2033,27.2033,97326.0
2018-06-22 12:00:00,31.91,31.99,31.82,31.83,75100.0,27.2033,27.2715,27.1265,27.1351,75100.0
2018-06-22 12:30:00,31.84,31.84,31.64,31.7,257752.0,27.1436,27.1436,26.9731,27.0242,257752.0
2018-06-22 13:00:00,31.7,31.78,31.4,31.52,226304.0,27.0242,27.0924,26.7685,26.8708,226304.0
2018-06-22 13:30:00,31.52,31.62,31.49,31.5,292032.0,26.8708,26.956,26.8452,26.8537,292032.0
2018-06-22 14:00:00,31.5,31.66,31.5,31.58,280784.0,26.8537,26.9901,26.8537,26.9219,280784.0
2018-06-22 14:30:00,31.58,31.66,31.58,31.63,293896.0,26.9219,26.9901,26.9219,26.9646,293896.0
2018-06-22 15:00:00,31.64,31.66,31.55,31.65,302458.0,26.9731,26.9901,26.8964,26.9816,302458.0
2018-06-22 15:30:00,31.64,31.79,31.61,31.71,937836.0,26.9731,27.101,26.9475,27.0328,937836.0
2018-06-25 09:30:00,31.29,31.43,30.68,30.97,398346.0,26.6747,26.7941,26.1547,26.4019,398346.0
2018-06-25 10:00:00,30.95,31.16,30.93,31.0,303084.0,26.3849,26.5639,26.3678,26.4275,303084.0
2018-06-25 10:30:00,31.02,31.18,30.98,31.04,263056.0,26.4445,26.5809,26.4104,26.4616,263056.0
2018-06-25 11:00:00,31.03,31.05,30.91,30.93,207626.0,26.4531,26.4701,26.3508,26.3678,207626.0
2018-06-25 11:30:00,30.93,31.15,30.89,31.11,384224.0,26.3678,26.5554,26.3337,26.5213,384224.0
2018-06-25 12:00:00,31.12,31.12,30.93,31.0,145236.0,26.5298,26.5298,26.3678,26.4275,145236.0
2018-06-25 12:30:00,31.02,31.13,31.02,31.13,142734.0,26.4445,26.5383,26.4445,26.5383,142734.0
2018-06-25 13:00:00,31.13,31.14,30.99,31.08,108102.0,26.5383,26.5468,26.419,26.4957,108102.0
2018-06-25 13:30:00,31.08,31.23,31.08,31.12,79306.0,26.4957,26.6236,26.4957,26.5298,79306.0
2018-06-25 14:00:00,31.11,31.12,30.98,31.0,100400.0,26.5213,26.5298,26.4104,26.4275,100400.0
2018-06-25 14:30:00,31.01,31.01,30.7,30.75,194798.0,26.436,26.436,26.1717,26.2144,194798.0
2018-06-25 15:00:00,30.75,30.75,30.57,30.65,320964.0,26.2144,26.2144,26.0609,26.1291,320964.0
2018-06-25 15:30:00,30.65,30.94,30.64,30.89,639304.0,26.1291,26.3763,26.1206,26.3337,639304.0
2018-06-26 09:30:00,31.14,31.47,30.84,30.97,218846.0,26.5468,26.8282,26.2911,26.4019,218846.0
2018-06-26 10:00:00,30.99,31.13,30.88,30.93,253006.0,26.419,26.5383,26.3252,26.3678,253006.0
2018-06-26 10:30:00,30.94,31.07,30.76,30.84,193488.0,26.3763,26.4872,26.2229,26.2911,193488.0
2018-06-26 11:00:00,30.84,30.95,30.64,30.79,382778.0,26.2911,26.3849,26.1206,26.2485,382778.0
2018-06-26 11:30:00,30.79,30.95,30.77,30.95,164884.0,26.2485,26.3849,26.2314,26.3849,164884.0
2018-06-26 12:00:00,30.96,31.0,30.89,30.91,129714.0,26.3934,26.4275,26.3337,26.3508,129714.0
2018-06-26 12:30:00,30.9,30.94,30.84,30.91,139034.0,26.3422,26.3763,26.2911,26.3508,139034.0
2018-06-26 13:00:00,30.91,30.96,30.86,30.92,176428.0,26.3508,26.3934,26.3081,26.3593,176428.0
2018-06-26 13:30:00,30.92,30.95,30.85,30.93,144780.0,26.3593,26.3849,26.2996,26.3678,144780.0
2018-06-26 14:00:00,30.93,31.03,30.91,30.98,174148.0,26.3678,26.4531,26.3508,26.4104,174148.0
2018-06-26 14:30:00,30.97,31.11,30.97,31.07,142832.0,26.4019,26.5213,26.4019,26.4872,142832.0
2018-06-26 15:00:00,31.07,31.07,30.93,31.0,271856.0,26.4872,26.4872,26.3678,26.4275,271856.0
2018-06-26 15:30:00,31.0,31.15,30.97,31.04,559270.0,26.4275,26.5554,26.4019,26.4616,559270.0
2018-06-27 09:30:00,31.2,31.3,31.08,31.16,109420.0,26.598,26.6832,26.4957,26.5639,109420.0
2018-06-27 10:00:00,31.16,31.4,31.1,31.1,360158.0,26.5639,26.7685,26.5127,26.5127,360158.0
2018-06-27 10:30:00,31.1,31.11,30.99,31.08,199108.0,26.5127,26.5213,26.419,26.4957,199108.0
2018-06-27 11:00:00,31.08,31.13,30.84,30.85,177532.0,26.4957,26.5383,26.2911,26.2996,177532.0
2018-06-27 11:30:00,30.84,30.91,30.74,30.8,177082.0,26.2911,26.3508,26.2058,26.257,177082.0
2018-06-27 12:00:00,30.79,30.97,30.79,30.93,115860.0,26.2485,26.4019,26.2485,26.3678,115860.0
2018-06-27 12:30:00,30.93,30.96,30.82,30.9,198448.0,26.3678,26.3934,26.274,26.3422,198448.0
2018-06-27 13:00:00,30.9,30.91,30.67,30.68,129258.0,26.3422,26.3508,26.1462,26.1547,129258.0
2018-06-27 13:30:00,30.67,30.74,30.64,30.7,114614.0,26.1462,26.2058,26.1206,26.1717,114614.0
2018-06-27 14:00:00,30.71,30.73,30.64,30.7,163168.0,26.1803,26.1973,26.1206,26.1717,163168.0
2018-06-27 14:30:00,30.68,30.8,30.67,30.7,122322.0,26.1547,26.257,26.1462,26.1717,122322.0
2018-06-27 15:00:00,30.71,30.71,30.6,30.67,237220.0,26.1803,26.1803,26.0865,26.1462,237220.0
2018-06-27 15:30:00,30.67,30.71,30.56,30.65,618794.0,26.1462,26.1803,26.0524,26.1291,618794.0
2018-06-28 09:30:00,30.4,30.63,29.82,30.61,731200.0,25.916,26.1121,25.4215,26.095,731200.0
2018-06-28 10:00:00,30.63,30.77,30.49,30.5,273164.0,26.1121,26.2314,25.9927,26.0012,273164.0
2018-06-28 10:30:00,30.51,30.64,30.43,30.64,175218.0,26.0098,26.1206,25.9416,26.1206,175218.0
2018-06-28 11:00:00,30.65,30.7,30.48,30.59,83274.0,26.1291,26.1717,25.9842,26.078,83274.0
2018-06-28 11:30:00,30.61,30.71,30.5,30.58,92738.0,26.095,26.1803,26.0012,26.0694,92738.0
2018-06-28 12:00:00,30.58,30.61,30.47,30.61,181952.0,26.0694,26.095,25.9757,26.095,181952.0
2018-06-28 12:30:00,30.61,30.73,30.6,30.69,61106.0,26.095,26.1973,26.0865,26.1632,61106.0
2018-06-28 13:00:00,30.68,30.68,30.58,30.58,66620.0,26.1547,26.1547,26.0694,26.0694,66620.0
2018-06-28 13:30:00,30.6,30.66,30.58,30.63,63178.0,26.0865,26.1376,26.0694,26.1121,63178.0
2018-06-28 14:00:00,30.62,30.66,30.53,30.65,145980.0,26.1035,26.1376,26.0268,26.1291,145980.0
2018-06-28 14:30:00,30.66,30.85,30.65,30.81,136666.0,26.1376,26.2996,26.1291,26.2655,136666.0
2018-06-28 15:00:00,30.81,30.81,30.69,30.69,113752.0,26.2655,26.2655,26.1632,26.1632,113752.0
2018-06-28 15:30:00,30.68,30.69,30.57,30.65,406422.0,26.1547,26.1632,26.0609,26.1291,406422.0
2018-06-29 09:30:00,30.88,31.07,30.61,30.61,189040.0,26.3252,26.4872,26.095,26.095,189040.0
2018-06-29 10:00:00,30.6,30.85,30.59,30.77,71856.0,26.0865,26.2996,26.078,26.2314,71856.0
2018-06-29 10:30:00,30.75,30.77,30.67,30.72,88274.0,26.2144,26.2314,26.1462,26.1888,88274.0
2018-06-29 11:00:00,30.71,30.75,30.63,30.71,71374.0,26.1803,26.2144,26.1121,26.1803,71374.0
2018-06-29 11:30:00,30.72,30.75,30.66,30.68,49890.0,26.1888,26.2144,26.1376,26.1547,49890.0
2018-06-29 12:00:00,30.68,30.86,30.63,30.83,100046.0,26.1547,26.3081,26.1121,26.2826,100046.0
2018-06-29 12:30:00,30.84,30.85,30.8,30.83,41708.0,26.2911,26.2996,26.257,26.2826,41708.0
2018-06-29 13:00:00,30.83,30.92,30.83,30.89,55248.0,26.2826,26.3593,26.2826,26.3337,55248.0
2018-06-29 13:30:00,30.89,30.91,30.82,30.86,88440.0,26.3337,26.3508,26.274,26.3081,88440.0
2018-06-29 14:00:00,30.86,31.02,30.85,31.0,101966.0,26.3081,26.4445,26.2996,26.4275,101966.0
2018-06-29 14:30:00,31.0,31.0,30.91,30.97,61268.0,26.4275,26.4275,26.3508,26.4019,61268.0
2018-06-29 15:00:00,30.97,31.0,30.8,30.86,97550.0,26.4019,26.4275,26.257,26.3081,97550.0
2018-06-29 15:30:00,30.84,30.86,30.68,30.69,326558.0,26.2911,26.3081,26.1547,26.1632,326558.0
2018-07-02 09:30:00,30.55,30.67,30.43,30.66,172814.0,26.0439,26.1462,25.9416,26.1376,172814.0
2018-07-02 10:00:00,30.66,30.72,30.46,30.72,167372.0,26.1376,26.1888,25.9671,26.1888,167372.0
2018-07-02 10:30:00,30.71,30.72,30.4,30.54,160120.0,26.1803,26.1888,25.916,26.0353,160120.0
2018-07-02 11:00:00,30.58,30.63,30.38,30.39,112242.0,26.0694,26.1121,25.8989,25.9075,112242.0
2018-07-02 11:30:00,30.38,30.41,30.3,30.38,68956.0,25.8989,25.9245,25.8307,25.8989,68956.0
2018-07-02 12:00:00,30.36,30.36,30.18,30.2,122018.0,25.8819,25.8819,25.7284,25.7455,122018.0
2018-07-02 12:30:00,30.2,30.24,30.11,30.14,138550.0,25.7455,25.7796,25.6688,25.6943,138550.0
2018-07-02 13:00:00,30.15,30.2,30.06,30.16,97538.0,25.7029,25.7455,25.6261,25.7114,97538.0
2018-07-02 13:30:00,30.16,30.44,30.16,30.44,57862.0,25.7114,25.9501,25.7114,25.9501,57862.0
2018-07-02 14:00:00,30.44,30.55,30.42,30.49,163468.0,25.9501,26.0439,25.933,25.9927,163468.0
2018-07-02 14:30:00,30.5,30.55,30.43,30.43,63302.0,26.0012,26.0439,25.9416,25.9416,63302.0
2018-07-02 15:00:00,30.44,30.59,30.44,30.57,65310.0,25.9501,26.078,25.9501,26.0609,65310.0
2018-07-02 15:30:00,30.57,30.57,30.48,30.5,276470.0,26.0609,26.0609,25.9842,26.0012,276470.0
2018-07-03 09:30:00,30.67,30.85,30.52,30.81,220168.0,26.1462,26.2996,26.0183,26.2655,220168.0
2018-07-03 10:00:00,30.83,31.14,30.83,31.08,138542.0,26.2826,26.5468,26.2826,26.4957,138542.0
2018-07-03 10:30:00,31.08,31.08,30.71,30.74,196572.0,26.4957,26.4957,26.1803,26.2058,196572.0
2018-07-03 11:00:00,30.74,30.86,30.68,30.83,152582.0,26.2058,26.3081,26.1547,26.2826,152582.0
2018-07-03 11:30:00,30.83,30.87,30.59,30.67,114174.0,26.2826,26.3167,26.078,26.1462,114174.0
2018-07-03 12:00:00,30.68,30.81,30.6,30.79,168718.0,26.1547,26.2655,26.0865,26.2485,168718.0
2018-07-03 12:30:00,30.8,30.82,30.67,30.76,292864.0,26.257,26.274,26.1462,26.2229,292864.0
2018-07-05 09:30:00,31.0,31.0,30.73,30.73,83420.0,26.4275,26.4275,26.1973,26.1973,83420.0
2018-07-05 10:00:00,30.73,30.9,30.63,30.65,73520.0,26.1973,26.3422,26.1121,26.1291,73520.0
2018-07-05 10:30:00,30.64,30.64,30.48,30.5,172340.0,26.1206,26.1206,25.9842,26.0012,172340.0
2018-07-05 11:00:00,30.49,30.58,30.47,30.48,98792.0,25.9927,26.0694,25.9757,25.9842,98792.0
2018-07-05 11:30:00,30.48,30.53,30.45,30.46,139774.0,25.9842,26.0268,25.9586,25.9671,139774.0
2018-07-05 12:00:00,30.47,30.52,30.36,30.5,72198.0,25.9757,26.0183,25.8819,26.0012,72198.0
2018-07-05 12:30:00,30.5,30.55,30.45,30.5,71312.0,26.0012,26.0439,25.9586,26.0012,71312.0
2018-07-05 13:00:00,30.5,30.56,30.48,30.5,76006.0,26.0012,26.0524,25.9842,26.0012,76006.0
2018-07-05 13:30:00,30.5,30.54,30.45,30.52,45542.0,26.0012,26.0353,25.9586,26.0183,45542.0
2018-07-05 14:00:00,30.52,30.59,30.48,30.57,74834.0,26.0183,26.078,25.9842,26.0609,74834.0
2018-07-05 14:30:00,30.56,30.57,30.49,30.53,80750.0,26.0524,26.0609,25.9927,26.0268,80750.0
2018-07-05 15:00:00,30.53,30.55,30.52,30.54,94118.0,26.0268,26.0439,26.0183,26.0353,94118.0
2018-07-05 15:30:00,30.53,30.75,30.5,30.71,583056.0,26.0268,26.2144,26.0012,26.1803,583056.0
2018-07-06 09:30:00,30.59,30.72,30.41,30.59,129434.0,26.078,26.1888,25.9245,26.078,129434.0
2018-07-06 10:00:00,30.58,30.73,30.5,30.72,104370.0,26.0694,26.1973,26.0012,26.1888,104370.0
2018-07-06 10:30:00,30.72,30.92,30.71,30.81,76780.0,26.1888,26.3593,26.1803,26.2655,76780.0
2018-07-06 11:00:00,30.81,30.85,30.7,30.7,76498.0,26.2655,26.2996,26.1717,26.1717,76498.0
2018-07-06 11:30:00,30.7,30.73,30.52,30.6,137708.0,26.1717,26.1973,26.0183,26.0865,137708.0
2018-07-06 12:00:00,30.6,30.68,30.5,30.51,50108.0,26.0865,26.1547,26.0012,26.0098,50108.0
2018-07-06 12:30:00,30.51,30.57,30.45,30.5,75964.0,26.0098,26.0609,25.9586,26.0012,75964.0
2018-07-06 13:00:00,30.5,30.56,30.48,30.54,57008.0,26.0012,26.0524,25.9842,26.0353,57008.0
2018-07-06 13:30:00,30.55,30.56,30.47,30.48,38362.0,26.0439,26.0524,25.9757,25.9842,38362.0
2018-07-06 14:00:00,30.47,30.49,30.43,30.48,55136.0,25.9757,25.9927,25.9416,25.9842,55136.0
2018-07-06 14:30:00,30.47,30.5,30.45,30.48,56442.0,25.9757,26.0012,25.9586,25.9842,56442.0
2018-07-06 15:00:00,30.48,30.57,30.47,30.52,149374.0,25.9842,26.0609,25.9757,26.0183,149374.0
2018-07-06 15:30:00,30.52,30.52,30.45,30.5,317164.0,26.0183,26.0183,25.9586,26.0012,317164.0
2018-07-09 09:30:00,30.59,30.75,30.36,30.43,104632.0,26.078,26.2144,25.8819,25.9416,104632.0
2018-07-09 10:00:00,30.39,30.61,30.36,30.6,80374.0,25.9075,26.095,25.8819,26.0865,80374.0
2018-07-09 10:30:00,30.61,30.7,30.51,30.65,108110.0,26.095,26.1717,26.0098,26.1291,108110.0
2018-07-09 11:00:00,30.67,30.76,30.66,30.7,56090.0,26.1462,26.2229,26.1376,26.1717,56090.0
2018-07-09 11:30:00,30.7,30.75,30.63,30.74,84188.0,26.1717,26.2144,26.1121,26.2058,84188.0
2018-07-09 12:00:00,30.74,30.81,30.71,30.73,55202.0,26.2058,26.2655,26.1803,26.1973,55202.0
2018-07-09 12:30:00,30.74,30.76,30.72,30.75,71336.0,26.2058,26.2229,26.1888,26.2144,71336.0
2018-07-09 13:00:00,30.75,30.78,30.73,30.78,31024.0,26.2144,26.2399,26.1973,26.2399,31024.0
2018-07-09 13:30:00,30.78,30.85,30.75,30.83,63738.0,26.2399,26.2996,26.2144,26.2826,63738.0
2018-07-09 14:00:00,30.83,30.85,30.74,30.75,70388.0,26.2826,26.2996,26.2058,26.2144,70388.0
2018-07-09 14:30:00,30.74,30.79,30.69,30.71,151844.0,26.2058,26.2485,26.1632,26.1803,151844.0
2018-07-09 15:00:00,30.71,30.76,30.68,30.71,133068.0,26.1803,26.2229,26.1547,26.1803,133068.0
2018-07-09 15:30:00,30.7,30.77,30.7,30.74,336048.0,26.1717,26.2314,26.1717,26.2058,336048.0
2018-07-10 09:30:00,30.8,31.4,30.8,31.18,319472.0,26.257,26.7685,26.257,26.5809,319472.0
2018-07-10 10:00:00,31.18,31.39,31.09,31.22,175464.0,26.5809,26.76,26.5042,26.615,175464.0
2018-07-10 10:30:00,31.23,31.27,31.13,31.26,113758.0,26.6236,26.6577,26.5383,26.6491,113758.0
2018-07-10 11:00:00,31.24,31.25,30.99,31.03,119746.0,26.6321,26.6406,26.419,26.4531,119746.0
2018-07-10 11:30:00,31.05,31.14,30.9,30.94,189464.0,26.4701,26.5468,26.3422,26.3763,189464.0
2018-07-10 12:00:00,30.95,30.99,30.88,30.97,95386.0,26.3849,26.419,26.3252,26.4019,95386.0
2018-07-10 12:30:00,30.97,31.0,30.9,30.96,77128.0,26.4019,26.4275,26.3422,26.3934,77128.0
2018-07-10 13:00:00,30.98,31.0,30.84,30.84,35308.0,26.4104,26.4275,26.2911,26.2911,35308.0
2018-07-10 13:30:00,30.86,30.86,30.7,30.77,65054.0,26.3081,26.3081,26.1717,26.2314,65054.0
2018-07-10 14:00:00,30.77,30.8,30.6,30.6,129832.0,26.2314,26.257,26.0865,26.0865,129832.0
2018-07-10 14:30:00,30.59,30.75,30.54,30.75,186158.0,26.078,26.2144,26.0353,26.2144,186158.0
2018-07-10 15:00:00,30.75,30.75,30.68,30.73,105222.0,26.2144,26.2144,26.1547,26.1973,105222.0
2018-07-10 15:30:00,30.74,30.85,30.73,30.8,386716.0,26.2058,26.2996,26.1973,26.257,386716.0
2018-07-11 09:30:00,30.31,30.31,28.93,29.46,2191940.0,25.8393,25.8393,24.6628,25.1146,2191940.0
2018-07-11 10:00:00,29.43,30.04,29.32,30.03,1026030.0,25.0891,25.6091,24.9953,25.6006,1026030.0
2018-07-11 10:30:00,30.03,30.34,29.84,29.98,420672.0,25.6006,25.8648,25.4386,25.5579,420672.0
2018-07-11 11:00:00,30.0,30.13,29.92,29.94,400026.0,25.575,25.6858,25.5068,25.5238,400026.0
2018-07-11 11:30:00,29.94,30.06,29.9,30.0,418414.0,25.5238,25.6261,25.4897,25.575,418414.0
2018-07-11 12:00:00,30.01,30.01,29.79,29.84,195630.0,25.5835,25.5835,25.396,25.4386,195630.0
2018-07-11 12:30:00,29.86,30.03,29.81,30.01,179214.0,25.4556,25.6006,25.413,25.5835,179214.0
2018-07-11 13:00:00,30.04,30.05,29.96,30.01,135572.0,25.6091,25.6176,25.5409,25.5835,135572.0
2018-07-11 13:30:00,30.02,30.06,29.98,30.02,71010.0,25.592,25.6261,25.5579,25.592,71010.0
2018-07-11 14:00:00,30.01,30.08,29.98,30.06,278480.0,25.5835,25.6432,25.5579,25.6261,278480.0
2018-07-11 14:30:00,30.07,30.2,30.07,30.18,119686.0,25.6347,25.7455,25.6347,25.7284,119686.0
2018-07-11 15:00:00,30.2,30.21,30.12,30.18,187930.0,25.7455,25.754,25.6773,25.7284,187930.0
2018-07-11 15:30:00,30.2,30.36,30.2,30.25,586638.0,25.7455,25.8819,25.7455,25.7881,586638.0
2018-07-12 09:30:00,30.2,30.33,30.04,30.28,123602.0,25.7455,25.8563,25.6091,25.8137,123602.0
2018-07-12 10:00:00,30.26,30.31,30.0,30.07,118502.0,25.7966,25.8393,25.575,25.6347,118502.0
2018-07-12 10:30:00,30.05,30.08,29.99,30.0,103510.0,25.6176,25.6432,25.5665,25.575,103510.0
2018-07-12 11:00:00,30.0,30.03,29.92,30.0,203882.0,25.575,25.6006,25.5068,25.575,203882.0
2018-07-12 11:30:00,30.02,30.09,29.98,30.09,77580.0,25.592,25.6517,25.5579,25.6517,77580.0
2018-07-12 12:00:00,30.1,30.25,30.08,30.24,63206.0,25.6602,25.7881,25.6432,25.7796,63206.0
2018-07-12 12:30:00,30.24,30.28,30.18,30.26,41578.0,25.7796,25.8137,25.7284,25.7966,41578.0
2018-07-12 13:00:00,30.25,30.28,30.21,30.28,26730.0,25.7881,25.8137,25.754,25.8137,26730.0
2018-07-12 13:30:00,30.28,30.28,30.2,30.22,23744.0,25.8137,25.8137,25.7455,25.7625,23744.0
2018-07-12 14:00:00,30.2,30.25,30.18,30.21,43482.0,25.7455,25.7881,25.7284,25.754,43482.0
2018-07-12 14:30:00,30.22,30.3,30.17,30.29,81282.0,25.7625,25.8307,25.7199,25.8222,81282.0
2018-07-12 15:00:00,30.28,30.29,30.18,30.25,109542.0,25.8137,25.8222,25.7284,25.7881,109542.0
2018-07-12 15:30:00,30.25,30.28,30.23,30.25,263484.0,25.7881,25.8137,25.7711,25.7881,263484.0
2018-07-13 09:30:00,30.49,31.02,30.28,30.92,255740.0,25.9927,26.4445,25.8137,26.3593,255740.0
2018-07-13 10:00:00,30.92,31.07,30.9,30.92,116154.0,26.3593,26.4872,26.3422,26.3593,116154.0
2018-07-13 10:30:00,30.91,31.1,30.86,30.94,136004.0,26.3508,26.5127,26.3081,26.3763,136004.0
2018-07-13 11:00:00,30.96,31.06,30.93,31.02,88440.0,26.3934,26.4786,26.3678,26.4445,88440.0
2018-07-13 11:30:00,31.0,31.06,30.95,31.05,87972.0,26.4275,26.4786,26.3849,26.4701,87972.0
2018-07-13 12:00:00,31.06,31.06,30.88,30.91,88234.0,26.4786,26.4786,26.3252,26.3508,88234.0
2018-07-13 12:30:00,30.92,30.96,30.88,30.91,92426.0,26.3593,26.3934,26.3252,26.3508,92426.0
2018-07-13 13:00:00,30.91,30.94,30.79,30.79,122040.0,26.3508,26.3763,26.2485,26.2485,122040.0
2018-07-13 13:30:00,30.8,30.81,30.67,30.76,83826.0,26.257,26.2655,26.1462,26.2229,83826.0
2018-07-13 14:00:00,30.77,30.79,30.7,30.74,64166.0,26.2314,26.2485,26.1717,26.2058,64166.0
2018-07-13 14:30:00,30.74,30.74,30.63,30.66,102422.0,26.2058,26.2058,26.1121,26.1376,102422.0
2018-07-13 15:00:00,30.65,30.7,30.62,30.63,98788.0,26.1291,26.1717,26.1035,26.1121,98788.0
2018-07-13 15:30:00,30.64,30.65,30.55,30.61,281540.0,26.1206,26.1291,26.0439,26.095,281540.0
2018-07-16 09:30:00,30.68,30.75,30.38,30.56,93490.0,26.1547,26.2144,25.8989,26.0524,93490.0
2018-07-16 10:00:00,30.55,30.69,30.48,30.69,128974.0,26.0439,26.1632,25.9842,26.1632,128974.0
2018-07-16 10:30:00,30.68,30.68,30.51,30.57,101090.0,26.1547,26.1547,26.0098,26.0609,101090.0
2018-07-16 11:00:00,30.57,30.68,30.57,30.66,81240.0,26.0609,26.1547,26.0609,26.1376,81240.0
2018-07-16 11:30:00,30.66,30.66,30.53,30.54,55982.0,26.1376,26.1376,26.0268,26.0353,55982.0
2018-07-16 12:00:00,30.56,30.68,30.53,30.66,47654.0,26.0524,26.1547,26.0268,26.1376,47654.0
2018-07-16 12:30:00,30.67,30.68,30.58,30.64,61806.0,26.1462,26.1547,26.0694,26.1206,61806.0
2018-07-16 13:00:00,30.63,30.68,30.63,30.63,75640.0,26.1121,26.1547,26.1121,26.1121,75640.0
2018-07-16 13:30:00,30.63,30.68,30.52,30.52,124076.0,26.1121,26.1547,26.0183,26.0183,124076.0
2018-07-16 14:00:00,30.51,30.52,30.46,30.49,103480.0,26.0098,26.0183,25.9671,25.9927,103480.0
2018-07-16 14:30:00,30.5,30.5,30.43,30.47,98422.0,26.0012,26.0012,25.9416,25.9757,98422.0
2018-07-16 15:00:00,30.47,30.65,30.47,30.59,121900.0,25.9757,26.1291,25.9757,26.078,121900.0
2018-07-16 15:30:00,30.59,30.68,30.54,30.65,327870.0,26.078,26.1547,26.0353,26.1291,327870.0
2018-07-17 09:30:00,30.63,30.98,30.46,30.81,113498.0,26.1121,26.4104,25.9671,26.2655,113498.0
2018-07-17 10:00:00,30.79,30.86,30.65,30.82,210182.0,26.2485,26.3081,26.1291,26.274,210182.0
2018-07-17 10:30:00,30.82,30.96,30.77,30.84,125246.0,26.274,26.3934,26.2314,26.2911,125246.0
2018-07-17 11:00:00,30.85,30.91,30.77,30.81,59420.0,26.2996,26.3508,26.2314,26.2655,59420.0
2018-07-17 11:30:00,30.81,30.95,30.81,30.86,59798.0,26.2655,26.3849,26.2655,26.3081,59798.0
2018-07-17 12:00:00,30.86,30.88,30.79,30.84,56846.0,26.3081,26.3252,26.2485,26.2911,56846.0
2018-07-17 12:30:00,30.84,30.93,30.8,30.9,140070.0,26.2911,26.3678,26.257,26.3422,140070.0
2018-07-17 13:00:00,30.9,30.99,30.9,30.97,66874.0,26.3422,26.419,26.3422,26.4019,66874.0
2018-07-17 13:30:00,30.97,30.99,30.89,30.91,38998.0,26.4019,26.419,26.3337,26.3508,38998.0
2018-07-17 14:00:00,30.91,30.98,30.89,30.93,89654.0,26.3508,26.4104,26.3337,26.3678,89654.0
2018-07-17 14:30:00,30.92,30.96,30.9,30.95,73834.0,26.3593,26.3934,26.3422,26.3849,73834.0
2018-07-17 15:00:00,30.95,31.07,30.95,31.05,149054.0,26.3849,26.4872,26.3849,26.4701,149054.0
2018-07-17 15:30:00,31.05,31.05,30.96,30.97,348254.0,26.4701,26.4701,26.3934,26.4019,348254.0
2018-07-18 09:30:00,31.0,31.18,30.76,30.8,327666.0,26.4275,26.5809,26.2229,26.257,327666.0
2018-07-18 10:00:00,30.81,30.89,30.59,30.63,225462.0,26.2655,26.3337,26.078,26.1121,225462.0
2018-07-18 10:30:00,30.63,30.65,30.48,30.5,222940.0,26.1121,26.1291,25.9842,26.0012,222940.0
2018-07-18 11:00:00,30.52,30.61,30.49,30.58,214604.0,26.0183,26.095,25.9927,26.0694,214604.0
2018-07-18 11:30:00,30.58,30.75,30.58,30.71,194096.0,26.0694,26.2144,26.0694,26.1803,194096.0
2018-07-18 12:00:00,30.7,30.71,30.61,30.64,90012.0,26.1717,26.1803,26.095,26.1206,90012.0
2018-07-18 12:30:00,30.64,30.7,30.61,30.67,79394.0,26.1206,26.1717,26.095,26.1462,79394.0
2018-07-18 13:00:00,30.68,30.75,30.66,30.74,63508.0,26.1547,26.2144,26.1376,26.2058,63508.0
2018-07-18 13:30:00,30.75,30.77,30.65,30.76,74932.0,26.2144,26.2314,26.1291,26.2229,74932.0
2018-07-18 14:00:00,30.76,30.82,30.75,30.81,97772.0,26.2229,26.274,26.2144,26.2655,97772.0
2018-07-18 14:30:00,30.81,30.89,30.8,30.84,102974.0,26.2655,26.3337,26.257,26.2911,102974.0
2018-07-18 15:00:00,30.84,30.94,30.82,30.92,102748.0,26.2911,26.3763,26.274,26.3593,102748.0
2018-07-18 15:30:00,30.92,30.93,30.86,30.89,311700.0,26.3593,26.3678,26.3081,26.3337,311700.0
2018-07-19 09:30:00,30.68,30.88,30.63,30.78,140960.0,26.3339,26.5056,26.291,26.4198,140960.0
2018-07-19 10:00:00,30.81,31.11,30.79,30.88,107348.0,26.4455,26.703,26.4284,26.5056,107348.0
2018-07-19 10:30:00,30.88,31.18,30.86,31.16,288072.0,26.5056,26.7631,26.4884,26.746,288072.0
2018-07-19 11:00:00,31.18,31.34,31.15,31.15,95296.0,26.7631,26.9005,26.7374,26.7374,95296.0
2018-07-19 11:30:00,31.17,31.3,31.06,31.26,122532.0,26.7545,26.8661,26.6601,26.8318,122532.0
2018-07-19 12:00:00,31.28,31.34,31.21,31.31,61332.0,26.849,26.9005,26.7889,26.8747,61332.0
2018-07-19 12:30:00,31.31,31.32,31.24,31.25,77534.0,26.8747,26.8833,26.8146,26.8232,77534.0
2018-07-19 13:00:00,31.25,31.29,31.17,31.29,60906.0,26.8232,26.8575,26.7545,26.8575,60906.0
2018-07-19 13:30:00,31.3,31.38,31.27,31.35,91398.0,26.8661,26.9348,26.8404,26.909,91398.0
2018-07-19 14:00:00,31.35,31.59,31.34,31.53,389154.0,26.909,27.115,26.9005,27.0635,389154.0
2018-07-19 14:30:00,31.53,31.53,31.39,31.47,125420.0,27.0635,27.0635,26.9434,27.012,125420.0
2018-07-19 15:00:00,31.48,31.48,31.25,31.28,248930.0,27.0206,27.0206,26.8232,26.849,248930.0
2018-07-19 15:30:00,31.28,31.47,31.23,31.37,507816.0,26.849,27.012,26.806,26.9262,507816.0
2018-07-20 09:30:00,31.31,31.35,31.05,31.26,65876.0,26.8747,26.909,26.6515,26.8318,65876.0
2018-07-20 10:00:00,31.24,31.27,30.75,30.88,123288.0,26.8146,26.8404,26.394,26.5056,123288.0
2018-07-20 10:30:00,30.88,30.97,30.85,30.9,72258.0,26.5056,26.5829,26.4799,26.5228,72258.0
2018-07-20 11:00:00,30.9,31.0,30.87,30.96,43598.0,26.5228,26.6086,26.497,26.5743,43598.0
2018-07-20 11:30:00,30.96,31.04,30.93,30.95,51420.0,26.5743,26.643,26.5485,26.5657,51420.0
2018-07-20 12:00:00,30.93,31.1,30.92,31.09,44526.0,26.5485,26.6945,26.54,26.6859,44526.0
2018-07-20 12:30:00,31.09,31.17,31.08,31.11,39570.0,26.6859,26.7545,26.6773,26.703,39570.0
2018-07-20 13:00:00,31.13,31.14,31.02,31.04,54412.0,26.7202,26.7288,26.6258,26.643,54412.0
2018-07-20 13:30:00,31.04,31.04,30.96,30.98,36170.0,26.643,26.643,26.5743,26.5915,36170.0
2018-07-20 14:00:00,30.98,31.02,30.93,30.93,52476.0,26.5915,26.6258,26.5485,26.5485,52476.0
2018-07-20 14:30:00,30.93,30.94,30.8,30.86,122654.0,26.5485,26.5571,26.4369,26.4884,122654.0
2018-07-20 15:00:00,30.86,30.9,30.82,30.85,73372.0,26.4884,26.5228,26.4541,26.4799,73372.0
2018-07-20 15:30:00,30.85,30.86,30.76,30.78,252448.0,26.4799,26.4884,26.4026,26.4198,252448.0
2018-07-23 09:30:00,30.67,30.79,30.34,30.56,269302.0,26.3254,26.4284,26.0421,26.2309,269302.0
2018-07-23 10:00:00,30.53,30.53,30.29,30.43,147532.0,26.2052,26.2052,25.9992,26.1194,147532.0
2018-07-23 10:30:00,30.41,30.45,30.34,30.41,98876.0,26.1022,26.1365,26.0421,26.1022,98876.0
2018-07-23 11:00:00,30.4,30.57,30.4,30.41,110848.0,26.0936,26.2395,26.0936,26.1022,110848.0
2018-07-23 11:30:00,30.4,30.5,30.4,30.43,132720.0,26.0936,26.1794,26.0936,26.1194,132720.0
2018-07-23 12:00:00,30.43,30.56,30.42,30.55,155062.0,26.1194,26.2309,26.1108,26.2224,155062.0
2018-07-23 12:30:00,30.56,30.57,30.46,30.46,91716.0,26.2309,26.2395,26.1451,26.1451,91716.0
2018-07-23 13:00:00,30.46,30.51,30.39,30.4,92518.0,26.1451,26.188,26.085,26.0936,92518.0
2018-07-23 13:30:00,30.4,30.42,30.34,30.36,72106.0,26.0936,26.1108,26.0421,26.0593,72106.0
2018-07-23 14:00:00,30.36,30.38,30.3,30.32,92124.0,26.0593,26.0764,26.0078,26.0249,92124.0
2018-07-23 14:30:00,30.32,30.35,30.25,30.32,140354.0,26.0249,26.0507,25.9649,26.0249,140354.0
2018-07-23 15:00:00,30.32,30.33,30.16,30.18,241814.0,26.0249,26.0335,25.8876,25.9048,241814.0
2018-07-23 15:30:00,30.18,30.27,30.17,30.23,447550.0,25.9048,25.982,25.8962,25.9477,447550.0
2018-07-24 09:30:00,30.48,30.48,29.93,30.0,183822.0,26.1623,26.1623,25.6902,25.7503,183822.0
2018-07-24 10:00:00,30.0,30.06,29.93,29.94,164594.0,25.7503,25.8018,25.6902,25.6988,164594.0
2018-07-24 10:30:00,29.95,30.04,29.82,29.82,217690.0,25.7074,25.7846,25.5958,25.5958,217690.0
2018-07-24 11:00:00,29.84,30.0,29.69,29.73,271870.0,25.6129,25.7503,25.4842,25.5185,271870.0
2018-07-24 11:30:00,29.74,29.96,29.73,29.93,219156.0,25.5271,25.7159,25.5185,25.6902,219156.0
2018-07-24 12:00:00,29.94,30.05,29.9,29.96,142848.0,25.6988,25.7932,25.6644,25.7159,142848.0
2018-07-24 12:30:00,29.95,29.95,29.79,29.85,283196.0,25.7074,25.7074,25.57,25.6215,283196.0
2018-07-24 13:00:00,29.86,29.92,29.77,29.78,111166.0,25.6301,25.6816,25.5529,25.5614,111166.0
2018-07-24 13:30:00,29.79,29.82,29.72,29.72,161172.0,25.57,25.5958,25.5099,25.5099,161172.0
2018-07-24 14:00:00,29.72,29.73,29.52,29.55,152718.0,25.5099,25.5185,25.3383,25.364,152718.0
2018-07-24 14:30:00,29.55,29.64,29.55,29.58,186744.0,25.364,25.4413,25.364,25.3898,186744.0
2018-07-24 15:00:00,29.58,29.74,29.57,29.69,488568.0,25.3898,25.5271,25.3812,25.4842,488568.0
2018-07-24 15:30:00,29.7,29.74,29.59,29.71,619754.0,25.4928,25.5271,25.3984,25.5014,619754.0
2018-07-25 09:30:00,29.68,30.1,29.44,29.86,191252.0,25.4756,25.8361,25.2696,25.6301,191252.0
2018-07-25 10:00:00,29.86,29.9,29.64,29.8,86354.0,25.6301,25.6644,25.4413,25.5786,86354.0
2018-07-25 10:30:00,29.82,29.88,29.69,29.78,102608.0,25.5958,25.6473,25.4842,25.5614,102608.0
2018-07-25 11:00:00,29.8,29.95,29.75,29.9,69814.0,25.5786,25.7074,25.5357,25.6644,69814.0
2018-07-25 11:30:00,29.89,30.0,29.84,29.93,64158.0,25.6559,25.7503,25.6129,25.6902,64158.0
2018-07-25 12:00:00,29.94,29.98,29.9,29.93,67560.0,25.6988,25.7331,25.6644,25.6902,67560.0
2018-07-25 12:30:00,29.93,29.98,29.91,29.95,55810.0,25.6902,25.7331,25.673,25.7074,55810.0
2018-07-25 13:00:00,29.95,29.95,29.86,29.86,50904.0,25.7074,25.7074,25.6301,25.6301,50904.0
2018-07-25 13:30:00,29.86,29.91,29.82,29.91,55056.0,25.6301,25.673,25.5958,25.673,55056.0
2018-07-25 14:00:00,29.91,29.96,29.88,29.94,100418.0,25.673,25.7159,25.6473,25.6988,100418.0
2018-07-25 14:30:00,29.93,30.0,29.93,29.99,98562.0,25.6902,25.7503,25.6902,25.7417,98562.0
2018-07-25 15:00:00,30.0,30.05,29.97,29.99,129996.0,25.7503,25.7932,25.7245,25.7417,129996.0
2018-07-25 15:30:00,29.98,30.13,29.97,30.11,327268.0,25.7331,25.8619,25.7245,25.8447,327268.0
2018-07-26 09:30:00,29.95,30.39,29.95,30.11,157366.0,25.7074,26.085,25.7074,25.8447,157366.0
2018-07-26 10:00:00,30.11,30.11,29.92,30.01,189150.0,25.8447,25.8447,25.6816,25.7589,189150.0
2018-07-26 10:30:00,30.0,30.07,29.92,30.03,231784.0,25.7503,25.8104,25.6816,25.776,231784.0
2018-07-26 11:00:00,30.03,30.08,29.93,30.02,91628.0,25.776,25.8189,25.6902,25.7674,91628.0
2018-07-26 11:30:00,30.0,30.07,29.97,30.0,102516.0,25.7503,25.8104,25.7245,25.7503,102516.0
2018-07-26 12:00:00,30.0,30.04,29.91,30.02,269514.0,25.7503,25.7846,25.673,25.7674,269514.0
2018-07-26 12:30:00,30.02,30.05,29.96,29.99,76726.0,25.7674,25.7932,25.7159,25.7417,76726.0
2018-07-26 13:00:00,29.99,30.0,29.93,29.95,55692.0,25.7417,25.7503,25.6902,25.7074,55692.0
2018-07-26 13:30:00,29.95,30.02,29.95,29.99,51512.0,25.7074,25.7674,25.7074,25.7417,51512.0
2018-07-26 14:00:00,29.99,30.02,29.98,30.01,93056.0,25.7417,25.7674,25.7331,25.7589,93056.0
2018-07-26 14:30:00,30.0,30.06,29.95,29.99,155588.0,25.7503,25.8018,25.7074,25.7417,155588.0
2018-07-26 15:00:00,30.0,30.0,29.88,29.93,187396.0,25.7503,25.7503,25.6473,25.6902,187396.0
2018-07-26 15:30:00,29.93,30.04,29.93,30.0,479884.0,25.6902,25.7846,25.6902,25.7503,479884.0
2018-07-27 09:30:00,30.02,30.1,29.71,29.79,153702.0,25.7674,25.8361,25.5014,25.57,153702.0
2018-07-27 10:00:00,29.79,29.85,29.68,29.68,108822.0,25.57,25.6215,25.4756,25.4756,108822.0
2018-07-27 10:30:00,29.68,29.78,29.35,29.42,188450.0,25.4756,25.5614,25.1924,25.2524,188450.0
2018-07-27 11:00:00,29.43,29.43,29.18,29.2,236394.0,25.261,25.261,25.0464,25.0636,236394.0
2018-07-27 11:30:00,29.21,29.38,29.2,29.3,170562.0,25.0722,25.2181,25.0636,25.1494,170562.0
2018-07-27 12:00:00,29.3,29.34,29.23,29.31,114176.0,25.1494,25.1838,25.0894,25.158,114176.0
2018-07-27 12:30:00,29.31,29.35,29.27,29.31,114694.0,25.158,25.1924,25.1237,25.158,114694.0
2018-07-27 13:00:00,29.31,29.36,29.27,29.33,64892.0,25.158,25.2009,25.1237,25.1752,64892.0
2018-07-27 13:30:00,29.32,29.36,29.23,29.34,68878.0,25.1666,25.2009,25.0894,25.1838,68878.0
2018-07-27 14:00:00,29.34,29.35,29.22,29.26,80852.0,25.1838,25.1924,25.0808,25.1151,80852.0
2018-07-27 14:30:00,29.26,29.26,29.06,29.06,147660.0,25.1151,25.1151,24.9434,24.9434,147660.0
2018-07-27 15:00:00,29.07,29.15,29.02,29.03,167906.0,24.952,25.0207,24.9091,24.9177,167906.0
2018-07-27 15:30:00,29.03,29.14,29.03,29.08,433820.0,24.9177,25.0121,24.9177,24.9606,433820.0
2018-07-30 09:30:00,29.16,29.35,29.04,29.27,242814.0,25.0293,25.1924,24.9263,25.1237,242814.0
2018-07-30 10:00:00,29.27,29.43,29.24,29.38,197756.0,25.1237,25.261,25.0979,25.2181,197756.0
2018-07-30 10:30:00,29.37,29.49,29.27,29.43,142430.0,25.2095,25.3125,25.1237,25.261,142430.0
2018-07-30 11:00:00,29.45,29.5,29.35,29.49,156608.0,25.2782,25.3211,25.1924,25.3125,156608.0
2018-07-30 11:30:00,29.49,29.64,29.46,29.59,117012.0,25.3125,25.4413,25.2868,25.3984,117012.0
2018-07-30 12:00:00,29.59,29.59,29.23,29.24,97720.0,25.3984,25.3984,25.0894,25.0979,97720.0
2018-07-30 12:30:00,29.24,29.27,29.2,29.26,72340.0,25.0979,25.1237,25.0636,25.1151,72340.0
2018-07-30 13:00:00,29.25,29.27,29.18,29.23,72284.0,25.1065,25.1237,25.0464,25.0894,72284.0
2018-07-30 13:30:00,29.23,29.34,29.21,29.33,76662.0,25.0894,25.1838,25.0722,25.1752,76662.0
2018-07-30 14:00:00,29.33,29.42,29.33,29.38,167000.0,25.1752,25.2524,25.1752,25.2181,167000.0
2018-07-30 14:30:00,29.39,29.54,29.36,29.53,138152.0,25.2267,25.3554,25.2009,25.3469,138152.0
2018-07-30 15:00:00,29.53,29.59,29.52,29.56,199402.0,25.3469,25.3984,25.3383,25.3726,199402.0
2018-07-30 15:30:00,29.56,29.56,29.38,29.4,350952.0,25.3726,25.3726,25.2181,25.2353,350952.0
2018-07-31 09:30:00,29.43,29.48,28.96,29.35,252870.0,25.261,25.3039,24.8576,25.1924,252870.0
2018-07-31 10:00:00,29.35,29.5,29.31,29.41,115432.0,25.1924,25.3211,25.158,25.2439,115432.0
2018-07-31 10:30:00,29.43,29.56,29.41,29.5,116034.0,25.261,25.3726,25.2439,25.3211,116034.0
2018-07-31 11:00:00,29.51,29.53,29.4,29.5,111926.0,25.3297,25.3469,25.2353,25.3211,111926.0
2018-07-31 11:30:00,29.52,29.54,29.37,29.42,93700.0,25.3383,25.3554,25.2095,25.2524,93700.0
2018-07-31 12:00:00,29.43,29.61,29.43,29.59,86860.0,25.261,25.4155,25.261,25.3984,86860.0
2018-07-31 12:30:00,29.58,29.59,29.43,29.45,43928.0,25.3898,25.3984,25.261,25.2782,43928.0
2018-07-31 13:00:00,29.45,29.46,29.25,29.36,83014.0,25.2782,25.2868,25.1065,25.2009,83014.0
2018-07-31 13:30:00,29.36,29.45,29.32,29.43,71130.0,25.2009,25.2782,25.1666,25.261,71130.0
2018-07-31 14:00:00,29.43,29.5,29.36,29.49,74076.0,25.261,25.3211,25.2009,25.3125,74076.0
2018-07-31 14:30:00,29.48,29.5,29.34,29.38,110146.0,25.3039,25.3211,25.1838,25.2181,110146.0
2018-07-31 15:00:00,29.38,29.45,29.35,29.36,204832.0,25.2181,25.2782,25.1924,25.2009,204832.0
2018-07-31 15:30:00,29.36,29.38,29.23,29.25,315724.0,25.2009,25.2181,25.0894,25.1065,315724.0
2018-08-01 09:30:00,29.11,29.27,28.94,29.07,146360.0,24.9864,25.1237,24.8404,24.952,146360.0
2018-08-01 10:00:00,29.05,29.05,28.83,28.87,142158.0,24.9348,24.9348,24.746,24.7803,142158.0
2018-08-01 10:30:00,28.87,28.92,28.68,28.74,329376.0,24.7803,24.8233,24.6173,24.6688,329376.0
2018-08-01 11:00:00,28.73,28.75,28.48,28.49,174848.0,24.6602,24.6773,24.4456,24.4542,174848.0
2018-08-01 11:30:00,28.49,28.59,28.48,28.5,159324.0,24.4542,24.54,24.4456,24.4628,159324.0
2018-08-01 12:00:00,28.5,28.58,28.46,28.5,170190.0,24.4628,24.5314,24.4284,24.4628,170190.0
2018-08-01 12:30:00,28.51,28.57,28.49,28.56,150540.0,24.4713,24.5228,24.4542,24.5143,150540.0
2018-08-01 13:00:00,28.55,28.61,28.55,28.59,123674.0,24.5057,24.5572,24.5057,24.54,123674.0
2018-08-01 13:30:00,28.58,28.6,28.47,28.48,105522.0,24.5314,24.5486,24.437,24.4456,105522.0
2018-08-01 14:00:00,28.47,28.58,28.38,28.58,253134.0,24.437,24.5314,24.3598,24.5314,253134.0
2018-08-01 14:30:00,28.58,28.6,28.4,28.49,144202.0,24.5314,24.5486,24.3769,24.4542,144202.0
2018-08-01 15:00:00,28.48,28.59,28.45,28.59,157604.0,24.4456,24.54,24.4198,24.54,157604.0
2018-08-01 15:30:00,28.59,28.6,28.3,28.32,1029646.0,24.54,24.5486,24.2911,24.3083,1029646.0
2018-08-02 09:30:00,28.24,28.42,28.13,28.27,182542.0,24.2396,24.3941,24.1452,24.2653,182542.0
2018-08-02 10:00:00,28.25,28.68,28.22,28.68,238872.0,24.2482,24.6173,24.2224,24.6173,238872.0
2018-08-02 10:30:00,28.68,29.15,28.68,29.15,314230.0,24.6173,25.0207,24.6173,25.0207,314230.0
2018-08-02 11:00:00,29.14,29.2,28.9,28.93,128406.0,25.0121,25.0636,24.8061,24.8318,128406.0
2018-08-02 11:30:00,28.93,28.96,28.76,28.81,84394.0,24.8318,24.8576,24.6859,24.7288,84394.0
2018-08-02 12:00:00,28.8,28.95,28.8,28.91,66574.0,24.7203,24.849,24.7203,24.8147,66574.0
2018-08-02 12:30:00,28.91,28.93,28.82,28.83,70396.0,24.8147,24.8318,24.7374,24.746,70396.0
2018-08-02 13:00:00,28.84,28.96,28.83,28.94,50796.0,24.7546,24.8576,24.746,24.8404,50796.0
2018-08-02 13:30:00,28.96,29.0,28.93,28.99,49172.0,24.8576,24.8919,24.8318,24.8833,49172.0
2018-08-02 14:00:00,28.98,29.06,28.95,28.95,101008.0,24.8748,24.9434,24.849,24.849,101008.0
2018-08-02 14:30:00,28.96,29.0,28.94,28.95,122212.0,24.8576,24.8919,24.8404,24.849,122212.0
2018-08-02 15:00:00,28.96,28.96,28.86,28.9,146692.0,24.8576,24.8576,24.7718,24.8061,146692.0
2018-08-02 15:30:00,28.9,28.9,28.83,28.85,379792.0,24.8061,24.8061,24.746,24.7632,379792.0
2018-08-03 09:30:00,28.89,29.14,28.81,28.85,113006.0,24.7975,25.0121,24.7288,24.7632,113006.0
2018-08-03 10:00:00,28.83,28.95,28.78,28.85,78194.0,24.746,24.849,24.7031,24.7632,78194.0
2018-08-03 10:30:00,28.83,28.83,28.58,28.61,143866.0,24.746,24.746,24.5314,24.5572,143866.0
2018-08-03 11:00:00,28.64,28.8,28.61,28.66,144694.0,24.5829,24.7203,24.5572,24.6001,144694.0
2018-08-03 11:30:00,28.66,28.8,28.66,28.77,152932.0,24.6001,24.7203,24.6001,24.6945,152932.0
2018-08-03 12:00:00,28.76,28.84,28.75,28.82,66884.0,24.6859,24.7546,24.6773,24.7374,66884.0
2018-08-03 12:30:00,28.82,28.88,28.75,28.81,37146.0,24.7374,24.7889,24.6773,24.7288,37146.0
2018-08-03 13:00:00,28.79,28.86,28.77,28.85,80946.0,24.7117,24.7718,24.6945,24.7632,80946.0
2018-08-03 13:30:00,28.85,29.0,28.84,28.96,67354.0,24.7632,24.8919,24.7546,24.8576,67354.0
2018-08-03 14:00:00,28.96,28.97,28.83,28.9,67894.0,24.8576,24.8662,24.746,24.8061,67894.0
2018-08-03 14:30:00,28.9,28.95,28.9,28.95,67264.0,24.8061,24.849,24.8061,24.849,67264.0
2018-08-03 15:00:00,28.95,29.0,28.94,28.96,100500.0,24.849,24.8919,24.8404,24.8576,100500.0
2018-08-03 15:30:00,28.96,28.99,28.93,28.95,294202.0,24.8576,24.8833,24.8318,24.849,294202.0
2018-08-06 09:30:00,28.95,29.0,28.83,28.91,87724.0,24.849,24.8919,24.746,24.8147,87724.0
2018-08-06 10:00:00,28.87,29.04,28.78,28.85,91508.0,24.7803,24.9263,24.7031,24.7632,91508.0
2018-08-06 10:30:00,28.86,29.0,28.86,28.89,43870.0,24.7718,24.8919,24.7718,24.7975,43870.0
2018-08-06 11:00:00,28.91,28.95,28.83,28.9,63266.0,24.8147,24.849,24.746,24.8061,63266.0
2018-08-06 11:30:00,28.89,28.93,28.84,28.85,37424.0,24.7975,24.8318,24.7546,24.7632,37424.0
2018-08-06 12:00:00,28.85,28.89,28.84,28.86,38814.0,24.7632,24.7975,24.7546,24.7718,38814.0
2018-08-06 12:30:00,28.88,28.95,28.84,28.89,89128.0,24.7889,24.849,24.7546,24.7975,89128.0
2018-08-06 13:00:00,28.89,28.91,28.85,28.86,41376.0,24.7975,24.8147,24.7632,24.7718,41376.0
2018-08-06 13:30:00,28.86,28.88,28.84,28.86,52958.0,24.7718,24.7889,24.7546,24.7718,52958.0
2018-08-06 14:00:00,28.87,28.96,28.87,28.89,46054.0,24.7803,24.8576,24.7803,24.7975,46054.0
2018-08-06 14:30:00,28.88,28.96,28.88,28.96,61434.0,24.7889,24.8576,24.7889,24.8576,61434.0
2018-08-06 15:00:00,28.96,28.96,28.89,28.91,93176.0,24.8576,24.8576,24.7975,24.8147,93176.0
2018-08-06 15:30:00,28.91,28.98,28.91,28.97,222322.0,24.8147,24.8748,24.8147,24.8662,222322.0
2018-08-07 09:30:00,28.97,29.07,28.88,28.97,202112.0,24.8662,24.952,24.7889,24.8662,202112.0
2018-08-07 10:00:00,28.93,29.18,28.91,29.06,146270.0,24.8318,25.0464,24.8147,24.9434,146270.0
2018-08-07 10:30:00,29.06,29.11,29.02,29.09,99248.0,24.9434,24.9864,24.9091,24.9692,99248.0
2018-08-07 11:00:00,29.1,29.2,29.05,29.09,60634.0,24.9778,25.0636,24.9348,24.9692,60634.0
2018-08-07 11:30:00,29.1,29.2,29.05,29.18,59362.0,24.9778,25.0636,24.9348,25.0464,59362.0
2018-08-07 12:00:00,29.19,29.25,29.17,29.24,74058.0,25.055,25.1065,25.0379,25.0979,74058.0
2018-08-07 12:30:00,29.23,29.33,29.22,29.25,69688.0,25.0894,25.1752,25.0808,25.1065,69688.0
2018-08-07 13:00:00,29.25,29.26,29.18,29.24,58582.0,25.1065,25.1151,25.0464,25.0979,58582.0
2018-08-07 13:30:00,29.24,29.28,29.2,29.2,57276.0,25.0979,25.1323,25.0636,25.0636,57276.0
2018-08-07 14:00:00,29.2,29.35,29.17,29.34,99732.0,25.0636,25.1924,25.0379,25.1838,99732.0
2018-08-07 14:30:00,29.34,29.36,29.29,29.34,97546.0,25.1838,25.2009,25.1409,25.1838,97546.0
2018-08-07 15:00:00,29.33,29.36,29.28,29.34,107708.0,25.1752,25.2009,25.1323,25.1838,107708.0
2018-08-07 15:30:00,29.34,29.36,29.31,29.32,284202.0,25.1838,25.2009,25.158,25.1666,284202.0
2018-08-08 09:30:00,29.32,29.65,29.25,29.58,88656.0,25.1666,25.4499,25.1065,25.3898,88656.0
2018-08-08 10:00:00,29.6,29.81,29.5,29.59,646620.0,25.4069,25.5872,25.3211,25.3984,646620.0
2018-08-08 10:30:00,29.59,29.59,29.41,29.48,132382.0,25.3984,25.3984,25.2439,25.3039,132382.0
2018-08-08 11:00:00,29.49,29.6,29.41,29.56,91104.0,25.3125,25.4069,25.2439,25.3726,91104.0
2018-08-08 11:30:00,29.58,29.7,29.57,29.68,101100.0,25.3898,25.4928,25.3812,25.4756,101100.0
2018-08-08 12:00:00,29.68,29.74,29.63,29.68,102290.0,25.4756,25.5271,25.4327,25.4756,102290.0
2018-08-08 12:30:00,29.67,29.72,29.61,29.62,50354.0,25.467,25.5099,25.4155,25.4241,50354.0
2018-08-08 13:00:00,29.63,29.71,29.58,29.58,317650.0,25.4327,25.5014,25.3898,25.3898,317650.0
2018-08-08 13:30:00,29.59,29.6,29.52,29.56,117126.0,25.3984,25.4069,25.3383,25.3726,117126.0
2018-08-08 14:00:00,29.56,29.65,29.52,29.65,200718.0,25.3726,25.4499,25.3383,25.4499,200718.0
2018-08-08 14:30:00,29.64,29.67,29.61,29.61,64486.0,25.4413,25.467,25.4155,25.4155,64486.0
2018-08-08 15:00:00,29.63,29.77,29.63,29.75,171036.0,25.4327,25.5529,25.4327,25.5357,171036.0
2018-08-08 15:30:00,29.74,29.77,29.61,29.61,390880.0,25.5271,25.5529,25.4155,25.4155,390880.0
2018-08-09 09:30:00,29.65,29.99,29.57,29.97,313150.0,25.4499,25.7417,25.3812,25.7245,313150.0
2018-08-09 10:00:00,29.95,30.03,29.81,29.85,238604.0,25.7074,25.776,25.5872,25.6215,238604.0
2018-08-09 10:30:00,29.86,29.93,29.85,29.86,388058.0,25.6301,25.6902,25.6215,25.6301,388058.0
2018-08-09 11:00:00,29.86,29.91,29.67,29.7,209028.0,25.6301,25.673,25.467,25.4928,209028.0
2018-08-09 11:30:00,29.68,29.72,29.58,29.71,84404.0,25.4756,25.5099,25.3898,25.5014,84404.0
2018-08-09 12:00:00,29.72,29.72,29.63,29.68,105286.0,25.5099,25.5099,25.4327,25.4756,105286.0
2018-08-09 12:30:00,29.69,29.83,29.68,29.8,59670.0,25.4842,25.6044,25.4756,25.5786,59670.0
2018-08-09 13:00:00,29.82,29.83,29.66,29.71,73420.0,25.5958,25.6044,25.4584,25.5014,73420.0
2018-08-09 13:30:00,29.71,29.79,29.7,29.77,54172.0,25.5014,25.57,25.4928,25.5529,54172.0
2018-08-09 14:00:00,29.78,29.8,29.68,29.71,105930.0,25.5614,25.5786,25.4756,25.5014,105930.0
2018-08-09 14:30:00,29.7,29.78,29.7,29.78,68570.0,25.4928,25.5614,25.4928,25.5614,68570.0
2018-08-09 15:00:00,29.78,29.79,29.71,29.75,107062.0,25.5614,25.57,25.5014,25.5357,107062.0
2018-08-09 15:30:00,29.76,29.78,29.74,29.75,352946.0,25.5443,25.5614,25.5271,25.5357,352946.0
2018-08-10 09:30:00,29.5,29.65,29.07,29.11,338738.0,25.3211,25.4499,24.952,24.9864,338738.0
2018-08-10 10:00:00,29.12,29.36,29.1,29.35,399480.0,24.9949,25.2009,24.9778,25.1924,399480.0
2018-08-10 10:30:00,29.35,29.57,29.33,29.5,275424.0,25.1924,25.3812,25.1752,25.3211,275424.0
2018-08-10 11:00:00,29.5,29.53,29.36,29.36,160592.0,25.3211,25.3469,25.2009,25.2009,160592.0
2018-08-10 11:30:00,29.36,29.43,29.34,29.41,137640.0,25.2009,25.261,25.1838,25.2439,137640.0
2018-08-10 12:00:00,29.41,29.41,29.36,29.38,105876.0,25.2439,25.2439,25.2009,25.2181,105876.0
2018-08-10 12:30:00,29.38,29.42,29.35,29.35,96640.0,25.2181,25.2524,25.1924,25.1924,96640.0
2018-08-10 13:00:00,29.35,29.35,29.06,29.06,152600.0,25.1924,25.1924,24.9434,24.9434,152600.0
2018-08-10 13:30:00,29.07,29.18,29.04,29.09,353736.0,24.952,25.0464,24.9263,24.9692,353736.0
2018-08-10 14:00:00,29.08,29.11,28.97,28.98,193454.0,24.9606,24.9864,24.8662,24.8748,193454.0
2018-08-10 14:30:00,28.97,29.02,28.91,29.0,293914.0,24.8662,24.9091,24.8147,24.8919,293914.0
2018-08-10 15:00:00,29.0,29.06,28.93,29.02,229300.0,24.8919,24.9434,24.8318,24.9091,229300.0
2018-08-10 15:30:00,29.02,29.22,29.0,29.11,683148.0,24.9091,25.0808,24.8919,24.9864,683148.0
2018-08-13 09:30:00,29.25,29.48,28.95,29.22,204768.0,25.1065,25.3039,24.849,25.0808,204768.0
2018-08-13 10:00:00,29.22,29.39,29.1,29.27,167602.0,25.0808,25.2267,24.9778,25.1237,167602.0
2018-08-13 10:30:00,29.28,29.29,29.06,29.1,133338.0,25.1323,25.1409,24.9434,24.9778,133338.0
2018-08-13 11:00:00,29.11,29.11,28.96,28.97,104212.0,24.9864,24.9864,24.8576,24.8662,104212.0
2018-08-13 11:30:00,28.98,29.07,28.95,29.01,288838.0,24.8748,24.952,24.849,24.9005,288838.0
2018-08-13 12:00:00,29.0,29.07,29.0,29.0,178710.0,24.8919,24.952,24.8919,24.8919,178710.0
2018-08-13 12:30:00,29.02,29.13,29.0,29.05,135590.0,24.9091,25.0035,24.8919,24.9348,135590.0
2018-08-13 13:00:00,29.05,29.05,28.91,28.99,92364.0,24.9348,24.9348,24.8147,24.8833,92364.0
2018-08-13 13:30:00,28.99,29.02,28.93,28.95,157226.0,24.8833,24.9091,24.8318,24.849,157226.0
2018-08-13 14:00:00,28.96,29.16,28.95,29.15,386248.0,24.8576,25.0293,24.849,25.0207,386248.0
2018-08-13 14:30:00,29.16,29.19,29.05,29.06,182198.0,25.0293,25.055,24.9348,24.9434,182198.0
2018-08-13 15:00:00,29.06,29.06,28.95,29.0,352116.0,24.9434,24.9434,24.849,24.8919,352116.0
2018-08-13 15:30:00,29.0,29.05,28.98,28.99,577430.0,24.8919,24.9348,24.8748,24.8833,577430.0
2018-08-14 09:30:00,29.1,29.58,29.03,29.27,151644.0,24.9778,25.3898,24.9177,25.1237,151644.0
2018-08-14 10:00:00,29.28,29.33,29.18,29.22,121410.0,25.1323,25.1752,25.0464,25.0808,121410.0
2018-08-14 10:30:00,29.23,29.31,29.2,29.29,98804.0,25.0894,25.158,25.0636,25.1409,98804.0
2018-08-14 11:00:00,29.3,29.4,29.29,29.38,179310.0,25.1494,25.2353,25.1409,25.2181,179310.0
2018-08-14 11:30:00,29.38,29.5,29.33,29.35,178374.0,25.2181,25.3211,25.1752,25.1924,178374.0
2018-08-14 12:00:00,29.36,29.48,29.35,29.48,62220.0,25.2009,25.3039,25.1924,25.3039,62220.0
2018-08-14 12:30:00,29.48,29.56,29.47,29.52,80788.0,25.3039,25.3726,25.2954,25.3383,80788.0
2018-08-14 13:00:00,29.52,29.58,29.51,29.56,78684.0,25.3383,25.3898,25.3297,25.3726,78684.0
2018-08-14 13:30:00,29.56,29.64,29.54,29.54,249478.0,25.3726,25.4413,25.3554,25.3554,249478.0
2018-08-14 14:00:00,29.55,29.55,29.46,29.5,95886.0,25.364,25.364,25.2868,25.3211,95886.0
2018-08-14 14:30:00,29.5,29.63,29.5,29.62,80868.0,25.3211,25.4327,25.3211,25.4241,80868.0
2018-08-14 15:00:00,29.63,29.95,29.63,29.84,799906.0,25.4327,25.7074,25.4327,25.6129,799906.0
2018-08-14 15:30:00,29.85,29.89,29.8,29.81,1001482.0,25.6215,25.6559,25.5786,25.5872,1001482.0
2018-08-15 09:30:00,29.64,29.67,29.13,29.25,179034.0,25.4413,25.467,25.0035,25.1065,179034.0
2018-08-15 10:00:00,29.23,29.24,28.85,28.86,139152.0,25.0894,25.0979,24.7632,24.7718,139152.0
2018-08-15 10:30:00,28.88,28.98,28.79,28.83,204686.0,24.7889,24.8748,24.7117,24.746,204686.0
2018-08-15 11:00:00,28.83,29.0,28.74,28.96,229048.0,24.746,24.8919,24.6688,24.8576,229048.0
2018-08-15 11:30:00,28.96,29.0,28.9,28.91,260058.0,24.8576,24.8919,24.8061,24.8147,260058.0
2018-08-15 12:00:00,28.93,29.24,28.91,29.19,169370.0,24.8318,25.0979,24.8147,25.055,169370.0
2018-08-15 12:30:00,29.2,29.36,29.18,29.36,137948.0,25.0636,25.2009,25.0464,25.2009,137948.0
2018-08-15 13:00:00,29.37,29.4,29.25,29.36,171506.0,25.2095,25.2353,25.1065,25.2009,171506.0
2018-08-15 13:30:00,29.38,29.39,29.33,29.36,146002.0,25.2181,25.2267,25.1752,25.2009,146002.0
2018-08-15 14:00:00,29.36,29.39,29.15,29.15,408278.0,25.2009,25.2267,25.0207,25.0207,408278.0
2018-08-15 14:30:00,29.15,29.18,29.12,29.18,153034.0,25.0207,25.0464,24.9949,25.0464,153034.0
2018-08-15 15:00:00,29.18,29.34,29.18,29.33,544018.0,25.0464,25.1838,25.0464,25.1752,544018.0
2018-08-15 15:30:00,29.34,29.42,29.29,29.4,847228.0,25.1838,25.2524,25.1409,25.2353,847228.0
2018-08-16 09:30:00,29.59,29.74,29.13,29.13,381530.0,25.3984,25.5271,25.0035,25.0035,381530.0
2018-08-16 10:00:00,29.15,29.23,29.0,29.1,139108.0,25.0207,25.0894,24.8919,24.9778,139108.0
2018-08-16 10:30:00,29.1,29.17,29.0,29.13,156866.0,24.9778,25.0379,24.8919,25.0035,156866.0
2018-08-16 11:00:00,29.14,29.3,29.13,29.25,133988.0,25.0121,25.1494,25.0035,25.1065,133988.0
2018-08-16 11:30:00,29.27,29.29,29.09,29.18,126350.0,25.1237,25.1409,24.9692,25.0464,126350.0
2018-08-16 12:00:00,29.18,29.28,29.18,29.22,92510.0,25.0464,25.1323,25.0464,25.0808,92510.0
2018-08-16 12:30:00,29.21,29.25,29.09,29.11,127860.0,25.0722,25.1065,24.9692,24.9864,127860.0
2018-08-16 13:00:00,29.12,29.13,28.91,28.92,177188.0,24.9949,25.0035,24.8147,24.8233,177188.0
2018-08-16 13:30:00,28.92,28.93,28.81,28.82,173448.0,24.8233,24.8318,24.7288,24.7374,173448.0
2018-08-16 14:00:00,28.81,28.99,28.78,28.92,161464.0,24.7288,24.8833,24.7031,24.8233,161464.0
2018-08-16 14:30:00,28.92,29.0,28.85,28.95,197434.0,24.8233,24.8919,24.7632,24.849,197434.0
2018-08-16 15:00:00,28.96,29.0,28.92,28.96,259616.0,24.8576,24.8919,24.8233,24.8576,259616.0
2018-08-16 15:30:00,28.96,28.99,28.89,28.98,665910.0,24.8576,24.8833,24.7975,24.8748,665910.0
2018-08-17 09:30:00,29.03,29.3,29.03,29.23,235340.0,24.9177,25.1494,24.9177,25.0894,235340.0
2018-08-17 10:00:00,29.24,29.31,29.06,29.15,229376.0,25.0979,25.158,24.9434,25.0207,229376.0
2018-08-17 10:30:00,29.15,29.24,29.12,29.16,79872.0,25.0207,25.0979,24.9949,25.0293,79872.0
2018-08-17 11:00:00,29.16,29.18,29.1,29.12,175098.0,25.0293,25.0464,24.9778,24.9949,175098.0
2018-08-17 11:30:00,29.14,29.5,29.11,29.45,193678.0,25.0121,25.3211,24.9864,25.2782,193678.0
2018-08-17 12:00:00,29.45,29.45,29.36,29.39,77882.0,25.2782,25.2782,25.2009,25.2267,77882.0
2018-08-17 12:30:00,29.39,29.4,29.3,29.34,80810.0,25.2267,25.2353,25.1494,25.1838,80810.0
2018-08-17 13:00:00,29.34,29.43,29.33,29.42,47560.0,25.1838,25.261,25.1752,25.2524,47560.0
2018-08-17 13:30:00,29.41,29.5,29.39,29.5,170060.0,25.2439,25.3211,25.2267,25.3211,170060.0
2018-08-17 14:00:00,29.5,29.67,29.49,29.6,80514.0,25.3211,25.467,25.3125,25.4069,80514.0
2018-08-17 14:30:00,29.59,29.6,29.52,29.54,103376.0,25.3984,25.4069,25.3383,25.3554,103376.0
2018-08-17 15:00:00,29.54,29.62,29.53,29.6,145598.0,25.3554,25.4241,25.3469,25.4069,145598.0
2018-08-17 15:30:00,29.6,29.72,29.58,29.66,544308.0,25.4069,25.5099,25.3898,25.4584,544308.0
2018-08-20 09:30:00,29.71,30.21,29.65,29.65,292030.0,25.5014,25.9305,25.4499,25.4499,292030.0
2018-08-20 10:00:00,29.68,29.94,29.65,29.71,164354.0,25.4756,25.6988,25.4499,25.5014,164354.0
2018-08-20 10:30:00,29.72,29.75,29.65,29.68,104592.0,25.5099,25.5357,25.4499,25.4756,104592.0
2018-08-20 11:00:00,29.69,29.75,29.68,29.74,86548.0,25.4842,25.5357,25.4756,25.5271,86548.0
2018-08-20 11:30:00,29.74,29.84,29.74,29.79,118124.0,25.5271,25.6129,25.5271,25.57,118124.0
2018-08-20 12:00:00,29.78,29.87,29.77,29.84,236912.0,25.5614,25.6387,25.5529,25.6129,236912.0
2018-08-20 12:30:00,29.84,29.92,29.82,29.83,158568.0,25.6129,25.6816,25.5958,25.6044,158568.0
2018-08-20 13:00:00,29.83,29.92,29.78,29.92,102918.0,25.6044,25.6816,25.5614,25.6816,102918.0
2018-08-20 13:30:00,29.92,29.96,29.8,29.84,119502.0,25.6816,25.7159,25.5786,25.6129,119502.0
2018-08-20 14:00:00,29.84,29.9,29.82,29.88,200888.0,25.6129,25.6644,25.5958,25.6473,200888.0
2018-08-20 14:30:00,29.89,29.99,29.86,29.98,223788.0,25.6559,25.7417,25.6301,25.7331,223788.0
2018-08-20 15:00:00,29.98,30.04,29.95,30.01,327012.0,25.7331,25.7846,25.7074,25.7589,327012.0
2018-08-20 15:30:00,30.02,30.08,29.98,30.0,821440.0,25.7674,25.8189,25.7331,25.7503,821440.0
2018-08-21 09:30:00,30.05,30.09,29.15,29.15,594756.0,25.7932,25.8275,25.0207,25.0207,594756.0
2018-08-21 10:00:00,29.18,29.59,29.06,29.55,390514.0,25.0464,25.3984,24.9434,25.364,390514.0
2018-08-21 10:30:00,29.56,29.73,29.48,29.49,339562.0,25.3726,25.5185,25.3039,25.3125,339562.0
2018-08-21 11:00:00,29.52,29.6,29.45,29.54,260146.0,25.3383,25.4069,25.2782,25.3554,260146.0
2018-08-21 11:30:00,29.54,29.78,29.45,29.75,201258.0,25.3554,25.5614,25.2782,25.5357,201258.0
2018-08-21 12:00:00,29.75,29.85,29.71,29.85,86504.0,25.5357,25.6215,25.5014,25.6215,86504.0
2018-08-21 12:30:00,29.85,29.97,29.85,29.89,185068.0,25.6215,25.7245,25.6215,25.6559,185068.0
2018-08-21 13:00:00,29.88,29.98,29.87,29.93,131542.0,25.6473,25.7331,25.6387,25.6902,131542.0
2018-08-21 13:30:00,29.93,29.99,29.9,29.97,106026.0,25.6902,25.7417,25.6644,25.7245,106026.0
2018-08-21 14:00:00,29.96,30.08,29.96,30.03,408484.0,25.7159,25.8189,25.7159,25.776,408484.0
2018-08-21 14:30:00,30.03,30.05,29.9,29.93,174048.0,25.776,25.7932,25.6644,25.6902,174048.0
2018-08-21 15:00:00,29.93,30.06,29.89,30.06,183520.0,25.6902,25.8018,25.6559,25.8018,183520.0
2018-08-21 15:30:00,30.05,30.27,30.03,30.13,933962.0,25.7932,25.982,25.776,25.8619,933962.0
2018-08-22 09:30:00,30.23,31.08,30.21,30.53,1089254.0,25.9477,26.6773,25.9305,26.2052,1089254.0
2018-08-22 10:00:00,30.53,30.84,30.47,30.52,601588.0,26.2052,26.4713,26.1537,26.1966,601588.0
2018-08-22 10:30:00,30.52,30.95,30.5,30.83,330892.0,26.1966,26.5657,26.1794,26.4627,330892.0
2018-08-22 11:00:00,30.83,30.96,30.78,30.86,337322.0,26.4627,26.5743,26.4198,26.4884,337322.0
2018-08-22 11:30:00,30.86,31.13,30.81,30.87,422046.0,26.4884,26.7202,26.4455,26.497,422046.0
2018-08-22 12:00:00,30.86,31.0,30.79,31.0,278610.0,26.4884,26.6086,26.4284,26.6086,278610.0
2018-08-22 12:30:00,31.0,31.03,30.9,30.98,246178.0,26.6086,26.6344,26.5228,26.5915,246178.0
2018-08-22 13:00:00,30.97,31.06,30.86,31.05,338492.0,26.5829,26.6601,26.4884,26.6515,338492.0
2018-08-22 13:30:00,31.05,31.07,30.87,30.96,398096.0,26.6515,26.6687,26.497,26.5743,398096.0
2018-08-22 14:00:00,30.96,31.03,30.87,30.95,364786.0,26.5743,26.6344,26.497,26.5657,364786.0
2018-08-22 14:30:00,30.96,31.11,30.93,31.0,526314.0,26.5743,26.703,26.5485,26.6086,526314.0
2018-08-22 15:00:00,31.02,31.25,30.99,31.22,714736.0,26.6258,26.8232,26.6,26.7975,714736.0
2018-08-22 15:30:00,31.22,31.46,31.02,31.31,2376020.0,26.7975,27.0035,26.6258,26.8747,2376020.0
2018-08-23 09:30:00,33.9,34.67,33.87,34.59,6374704.0,29.0978,29.7587,29.0721,29.6901,6374704.0
2018-08-23 10:00:00,34.59,34.92,34.35,34.73,2552868.0,29.6901,29.9733,29.4841,29.8102,2552868.0
2018-08-23 10:30:00,34.75,35.18,34.59,35.0,2122248.0,29.8274,30.1965,29.6901,30.042,2122248.0
2018-08-23 11:00:00,34.98,35.7,34.89,35.52,2372808.0,30.0248,30.6428,29.9476,30.4883,2372808.0
2018-08-23 11:30:00,35.53,35.77,35.2,35.49,2460446.0,30.4969,30.7029,30.2137,30.4626,2460446.0
2018-08-23 12:00:00,35.49,35.98,35.4,35.95,1197132.0,30.4626,30.8832,30.3853,30.8574,1197132.0
2018-08-23 12:30:00,35.95,36.16,35.86,35.97,1169100.0,30.8574,31.0377,30.7802,30.8746,1169100.0
2018-08-23 13:00:00,35.97,36.09,35.71,35.98,1068492.0,30.8746,30.9776,30.6514,30.8832,1068492.0
2018-08-23 13:30:00,35.99,36.09,35.88,35.94,819412.0,30.8917,30.9776,30.7973,30.8488,819412.0
2018-08-23 14:00:00,35.95,36.45,35.85,36.27,1332966.0,30.8574,31.2866,30.7716,31.1321,1332966.0
2018-08-23 14:30:00,36.27,36.42,36.05,36.34,992876.0,31.1321,31.2608,30.9432,31.1922,992876.0
2018-08-23 15:00:00,36.35,36.48,36.25,36.4,2168222.0,31.2007,31.3123,31.1149,31.2437,2168222.0
2018-08-23 15:30:00,36.41,36.61,36.4,36.43,3724530.0,31.2523,31.4239,31.2437,31.2694,3724530.0
2018-08-24 09:30:00,36.49,36.99,35.93,35.99,1357760.0,31.3209,31.7501,30.8402,30.8917,1357760.0
2018-08-24 10:00:00,35.99,36.52,35.91,36.18,743150.0,30.8917,31.3467,30.8231,31.0548,743150.0
2018-08-24 10:30:00,36.18,36.22,35.72,35.89,1095138.0,31.0548,31.0892,30.66,30.8059,1095138.0
2018-08-24 11:00:00,35.89,36.18,35.83,36.15,852168.0,30.8059,31.0548,30.7544,31.0291,852168.0
2018-08-24 11:30:00,36.15,36.24,35.9,36.16,419008.0,31.0291,31.1063,30.8145,31.0377,419008.0
2018-08-24 12:00:00,36.16,36.17,35.91,36.04,386416.0,31.0377,31.0462,30.8231,30.9347,386416.0
2018-08-24 12:30:00,36.03,36.15,35.92,35.97,437546.0,30.9261,31.0291,30.8317,30.8746,437546.0
2018-08-24 13:00:00,35.97,36.01,35.67,35.72,442386.0,30.8746,30.9089,30.6171,30.66,442386.0
2018-08-24 13:30:00,35.71,35.79,35.55,35.75,498230.0,30.6514,30.7201,30.5141,30.6857,498230.0
2018-08-24 14:00:00,35.75,35.8,35.57,35.57,382362.0,30.6857,30.7287,30.5312,30.5312,382362.0
2018-08-24 14:30:00,35.57,35.67,35.41,35.57,1241288.0,30.5312,30.6171,30.3939,30.5312,1241288.0
2018-08-24 15:00:00,35.57,35.6,35.46,35.49,686352.0,30.5312,30.557,30.4368,30.4626,686352.0
2018-08-24 15:30:00,35.5,35.78,35.43,35.69,1340342.0,30.4712,30.7115,30.4111,30.6342,1340342.0
2018-08-27 09:30:00,35.91,35.97,35.47,35.49,312480.0,30.8231,30.8746,30.4454,30.4626,312480.0
2018-08-27 10:00:00,35.47,35.49,34.96,35.07,556642.0,30.4454,30.4626,30.0077,30.1021,556642.0
2018-08-27 10:30:00,35.08,35.08,34.73,34.95,540156.0,30.1107,30.1107,29.8102,29.9991,540156.0
2018-08-27 11:00:00,34.95,34.97,34.59,34.66,392642.0,29.9991,30.0162,29.6901,29.7502,392642.0
2018-08-27 11:30:00,34.67,34.76,34.52,34.68,231924.0,29.7587,29.836,29.63,29.7673,231924.0
2018-08-27 12:00:00,34.66,34.68,34.45,34.48,218692.0,29.7502,29.7673,29.5699,29.5956,218692.0
2018-08-27 12:30:00,34.47,34.6,34.39,34.48,373518.0,29.5871,29.6987,29.5184,29.5956,373518.0
2018-08-27 13:00:00,34.46,34.54,34.39,34.42,251164.0,29.5785,29.6471,29.5184,29.5441,251164.0
2018-08-27 13:30:00,34.43,34.54,34.27,34.38,293360.0,29.5527,29.6471,29.4154,29.5098,293360.0
2018-08-27 14:00:00,34.39,34.53,34.37,34.46,369700.0,29.5184,29.6386,29.5012,29.5785,369700.0
2018-08-27 14:30:00,34.46,34.48,34.24,34.29,453006.0,29.5785,29.5956,29.3896,29.4326,453006.0
2018-08-27 15:00:00,34.29,34.34,34.2,34.23,396318.0,29.4326,29.4755,29.3553,29.3811,396318.0
2018-08-27 15:30:00,34.23,34.49,34.23,34.42,1060206.0,29.3811,29.6042,29.3811,29.5441,1060206.0
2018-08-28 09:30:00,34.29,34.32,33.66,34.15,651758.0,29.4326,29.4583,28.8918,29.3124,651758.0
2018-08-28 10:00:00,34.17,34.38,34.04,34.12,547350.0,29.3296,29.5098,29.218,29.2866,547350.0
2018-08-28 10:30:00,34.12,34.14,33.95,34.02,445622.0,29.2866,29.3038,29.1407,29.2008,445622.0
2018-08-28 11:00:00,34.01,34.22,33.94,34.15,362354.0,29.1922,29.3725,29.1321,29.3124,362354.0
2018-08-28 11:30:00,34.15,34.19,33.99,34.01,295204.0,29.3124,29.3467,29.1751,29.1922,295204.0
2018-08-28 12:00:00,34.0,34.08,33.96,34.04,167338.0,29.1836,29.2523,29.1493,29.218,167338.0
2018-08-28 12:30:00,34.03,34.2,34.02,34.17,213736.0,29.2094,29.3553,29.2008,29.3296,213736.0
2018-08-28 13:00:00,34.15,34.34,34.15,34.2,137812.0,29.3124,29.4755,29.3124,29.3553,137812.0
2018-08-28 13:30:00,34.2,34.26,34.13,34.19,95502.0,29.3553,29.4068,29.2952,29.3467,95502.0
2018-08-28 14:00:00,34.19,34.45,34.19,34.39,140944.0,29.3467,29.5699,29.3467,29.5184,140944.0
2018-08-28 14:30:00,34.4,34.46,34.36,34.4,114008.0,29.527,29.5785,29.4926,29.527,114008.0
2018-08-28 15:00:00,34.41,34.57,34.38,34.39,246030.0,29.5356,29.6729,29.5098,29.5184,246030.0
2018-08-28 15:30:00,34.39,34.45,34.27,34.32,417522.0,29.5184,29.5699,29.4154,29.4583,417522.0
2018-08-29 09:30:00,34.33,34.33,33.99,34.12,184558.0,29.4669,29.4669,29.1751,29.2866,184558.0
2018-08-29 10:00:00,34.11,34.14,33.79,33.9,327596.0,29.2781,29.3038,29.0034,29.0978,327596.0
2018-08-29 10:30:00,33.91,34.08,33.84,33.99,383154.0,29.1064,29.2523,29.0463,29.1751,383154.0
2018-08-29 11:00:00,33.99,34.05,33.88,33.95,275792.0,29.1751,29.2266,29.0806,29.1407,275792.0
2018-08-29 11:30:00,33.96,34.06,33.93,34.06,119814.0,29.1493,29.2351,29.1236,29.2351,119814.0
2018-08-29 12:00:00,34.06,34.1,33.99,34.09,86366.0,29.2351,29.2695,29.1751,29.2609,86366.0
2018-08-29 12:30:00,34.1,34.13,33.98,33.99,92090.0,29.2695,29.2952,29.1665,29.1751,92090.0
2018-08-29 13:00:00,34.0,34.03,33.98,34.01,114190.0,29.1836,29.2094,29.1665,29.1922,114190.0
2018-08-29 13:30:00,34.0,34.06,33.98,34.0,88058.0,29.1836,29.2351,29.1665,29.1836,88058.0
2018-08-29 14:00:00,34.01,34.17,34.01,34.13,139814.0,29.1922,29.3296,29.1922,29.2952,139814.0
2018-08-29 14:30:00,34.14,34.16,33.99,34.02,107440.0,29.3038,29.321,29.1751,29.2008,107440.0
2018-08-29 15:00:00,34.03,34.08,33.98,34.07,309354.0,29.2094,29.2523,29.1665,29.2437,309354.0
2018-08-29 15:30:00,34.07,34.09,34.04,34.08,480452.0,29.2437,29.2609,29.218,29.2523,480452.0
2018-08-30 09:30:00,33.95,34.27,33.85,34.24,169388.0,29.1407,29.4154,29.0549,29.3896,169388.0
2018-08-30 10:00:00,34.23,34.33,34.1,34.18,217786.0,29.3811,29.4669,29.2695,29.3381,217786.0
2018-08-30 10:30:00,34.2,34.3,34.09,34.27,134904.0,29.3553,29.4411,29.2609,29.4154,134904.0
2018-08-30 11:00:00,34.27,34.29,34.12,34.17,183084.0,29.4154,29.4326,29.2866,29.3296,183084.0
2018-08-30 11:30:00,34.16,34.3,34.16,34.24,115966.0,29.321,29.4411,29.321,29.3896,115966.0
2018-08-30 12:00:00,34.24,34.27,34.2,34.25,89636.0,29.3896,29.4154,29.3553,29.3982,89636.0
2018-08-30 12:30:00,34.24,34.25,34.13,34.2,78222.0,29.3896,29.3982,29.2952,29.3553,78222.0
2018-08-30 13:00:00,34.2,34.3,34.14,34.26,73026.0,29.3553,29.4411,29.3038,29.4068,73026.0
2018-08-30 13:30:00,34.27,34.27,34.1,34.12,59506.0,29.4154,29.4154,29.2695,29.2866,59506.0
2018-08-30 14:00:00,34.12,34.18,33.97,34.01,176816.0,29.2866,29.3381,29.1579,29.1922,176816.0
2018-08-30 14:30:00,34.01,34.14,33.99,34.08,279212.0,29.1922,29.3038,29.1751,29.2523,279212.0
2018-08-30 15:00:00,34.08,34.13,34.0,34.12,114836.0,29.2523,29.2952,29.1836,29.2866,114836.0
2018-08-30 15:30:00,34.13,34.19,34.08,34.15,451166.0,29.2952,29.3467,29.2523,29.3124,451166.0
2018-08-31 09:30:00,34.21,34.65,34.18,34.62,224860.0,29.3639,29.7416,29.3381,29.7158,224860.0
2018-08-31 10:00:00,34.6,34.82,34.58,34.8,188340.0,29.6987,29.8875,29.6815,29.8703,188340.0
2018-08-31 10:30:00,34.82,34.93,34.77,34.91,181316.0,29.8875,29.9819,29.8446,29.9647,181316.0
2018-08-31 11:00:00,34.94,35.08,34.93,35.02,225544.0,29.9905,30.1107,29.9819,30.0592,225544.0
2018-08-31 11:30:00,35.02,35.15,34.95,34.98,138496.0,30.0592,30.1707,29.9991,30.0248,138496.0
2018-08-31 12:00:00,34.97,34.99,34.85,34.94,145482.0,30.0162,30.0334,29.9132,29.9905,145482.0
2018-08-31 12:30:00,34.94,34.95,34.83,34.85,116834.0,29.9905,29.9991,29.8961,29.9132,116834.0
2018-08-31 13:00:00,34.85,34.85,34.77,34.77,104168.0,29.9132,29.9132,29.8446,29.8446,104168.0
2018-08-31 13:30:00,34.77,34.99,34.75,34.99,161016.0,29.8446,30.0334,29.8274,30.0334,161016.0
2018-08-31 14:00:00,34.98,34.99,34.82,34.87,174824.0,30.0248,30.0334,29.8875,29.9304,174824.0
2018-08-31 14:30:00,34.88,34.99,34.88,34.98,174468.0,29.939,30.0334,29.939,30.0248,174468.0
2018-08-31 15:00:00,34.97,35.08,34.96,35.07,178996.0,30.0162,30.1107,30.0077,30.1021,178996.0
2018-08-31 15:30:00,35.06,35.17,35.01,35.12,674122.0,30.0935,30.1879,30.0506,30.145,674122.0
2018-09-04 09:30:00,34.9,35.59,34.9,35.19,201234.0,29.9562,30.5484,29.9562,30.2051,201234.0
2018-09-04 10:00:00,35.19,35.44,35.15,35.44,120404.0,30.2051,30.4197,30.1707,30.4197,120404.0
2018-09-04 10:30:00,35.45,35.74,35.44,35.71,228066.0,30.4282,30.6772,30.4197,30.6514,228066.0
2018-09-04 11:00:00,35.7,35.77,35.56,35.77,285906.0,30.6428,30.7029,30.5227,30.7029,285906.0
2018-09-04 11:30:00,35.75,35.94,35.7,35.85,416368.0,30.6857,30.8488,30.6428,30.7716,416368.0
2018-09-04 12:00:00,35.85,35.91,35.67,35.74,253356.0,30.7716,30.8231,30.6171,30.6772,253356.0
2018-09-04 12:30:00,35.74,35.74,35.59,35.69,116122.0,30.6772,30.6772,30.5484,30.6342,116122.0
2018-09-04 13:00:00,35.7,35.77,35.67,35.72,114892.0,30.6428,30.7029,30.6171,30.66,114892.0
2018-09-04 13:30:00,35.73,35.92,35.68,35.92,526132.0,30.6686,30.8317,30.6257,30.8317,526132.0
2018-09-04 14:00:00,35.91,35.91,35.68,35.75,149336.0,30.8231,30.8231,30.6257,30.6857,149336.0
2018-09-04 14:30:00,35.75,35.96,35.74,35.95,265944.0,30.6857,30.866,30.6772,30.8574,265944.0
2018-09-04 15:00:00,35.96,36.07,35.94,36.02,242228.0,30.866,30.9604,30.8488,30.9175,242228.0
2018-09-04 15:30:00,36.02,36.21,35.97,36.16,717238.0,30.9175,31.0806,30.8746,31.0377,717238.0
2018-09-05 09:30:00,36.0,36.13,35.65,36.06,226250.0,30.9003,31.0119,30.5999,30.9518,226250.0
2018-09-05 10:00:00,36.04,36.07,35.45,35.46,305484.0,30.9347,30.9604,30.4282,30.4368,305484.0
2018-09-05 10:30:00,35.45,35.88,35.32,35.82,209444.0,30.4282,30.7973,30.3167,30.7458,209444.0
2018-09-05 11:00:00,35.81,35.82,35.42,35.42,170498.0,30.7372,30.7458,30.4025,30.4025,170498.0
2018-09-05 11:30:00,35.43,35.67,35.38,35.62,97600.0,30.4111,30.6171,30.3682,30.5742,97600.0
2018-09-05 12:00:00,35.62,35.75,35.6,35.67,135684.0,30.5742,30.6857,30.557,30.6171,135684.0
2018-09-05 12:30:00,35.68,35.7,35.49,35.49,163958.0,30.6257,30.6428,30.4626,30.4626,163958.0
2018-09-05 13:00:00,35.49,35.5,35.38,35.4,123782.0,30.4626,30.4712,30.3682,30.3853,123782.0
2018-09-05 13:30:00,35.39,35.55,35.31,35.44,284008.0,30.3767,30.5141,30.3081,30.4197,284008.0
2018-09-05 14:00:00,35.44,35.56,35.29,35.52,164376.0,30.4197,30.5227,30.2909,30.4883,164376.0
2018-09-05 14:30:00,35.52,35.8,35.51,35.77,204640.0,30.4883,30.7287,30.4797,30.7029,204640.0
2018-09-05 15:00:00,35.77,35.78,35.63,35.74,190720.0,30.7029,30.7115,30.5827,30.6772,190720.0
2018-09-05 15:30:00,35.76,35.78,35.63,35.69,595492.0,30.6943,30.7115,30.5827,30.6342,595492.0
2018-09-06 09:30:00,35.74,35.99,35.63,35.95,156280.0,30.6772,30.8917,30.5827,30.8574,156280.0
2018-09-06 10:00:00,35.93,35.93,35.56,35.73,147724.0,30.8402,30.8402,30.5227,30.6686,147724.0
2018-09-06 10:30:00,35.72,35.72,35.47,35.49,121958.0,30.66,30.66,30.4454,30.4626,121958.0
2018-09-06 11:00:00,35.5,35.56,35.34,35.5,132440.0,30.4712,30.5227,30.3338,30.4712,132440.0
2018-09-06 11:30:00,35.5,35.56,35.46,35.53,92704.0,30.4712,30.5227,30.4368,30.4969,92704.0
2018-09-06 12:00:00,35.55,35.6,35.49,35.5,81850.0,30.5141,30.557,30.4626,30.4712,81850.0
2018-09-06 12:30:00,35.49,35.55,35.46,35.53,81066.0,30.4626,30.5141,30.4368,30.4969,81066.0
2018-09-06 13:00:00,35.52,35.52,35.37,35.39,90324.0,30.4883,30.4883,30.3596,30.3767,90324.0
2018-09-06 13:30:00,35.38,35.54,35.35,35.51,124150.0,30.3682,30.5055,30.3424,30.4797,124150.0
2018-09-06 14:00:00,35.51,35.57,35.44,35.49,85288.0,30.4797,30.5312,30.4197,30.4626,85288.0
2018-09-06 14:30:00,35.51,35.55,35.48,35.48,100692.0,30.4797,30.5141,30.454,30.454,100692.0
2018-09-06 15:00:00,35.49,35.56,35.42,35.45,165430.0,30.4626,30.5227,30.4025,30.4282,165430.0
2018-09-06 15:30:00,35.44,35.48,35.41,35.47,511598.0,30.4197,30.454,30.3939,30.4454,511598.0
2018-09-07 09:30:00,35.18,36.1,35.09,35.99,154622.0,30.1965,30.9862,30.1192,30.8917,154622.0
2018-09-07 10:00:00,35.99,36.24,35.93,36.22,162956.0,30.8917,31.1063,30.8402,31.0892,162956.0
2018-09-07 10:30:00,36.2,36.21,35.83,35.83,144514.0,31.072,31.0806,30.7544,30.7544,144514.0
2018-09-07 11:00:00,35.84,35.9,35.66,35.72,197072.0,30.763,30.8145,30.6085,30.66,197072.0
2018-09-07 11:30:00,35.71,35.85,35.63,35.66,83550.0,30.6514,30.7716,30.5827,30.6085,83550.0
2018-09-07 12:00:00,35.66,35.74,35.05,35.16,389918.0,30.6085,30.6772,30.0849,30.1793,389918.0
2018-09-07 12:30:00,35.15,35.24,35.01,35.05,196822.0,30.1707,30.248,30.0506,30.0849,196822.0
2018-09-07 13:00:00,35.04,35.07,34.72,35.06,342902.0,30.0763,30.1021,29.8017,30.0935,342902.0
2018-09-07 13:30:00,35.06,35.16,34.93,35.09,180668.0,30.0935,30.1793,29.9819,30.1192,180668.0
2018-09-07 14:00:00,35.1,35.12,35.02,35.08,104368.0,30.1278,30.145,30.0592,30.1107,104368.0
2018-09-07 14:30:00,35.07,35.15,34.94,34.99,173658.0,30.1021,30.1707,29.9905,30.0334,173658.0
2018-09-07 15:00:00,34.99,35.1,34.98,35.05,154570.0,30.0334,30.1278,30.0248,30.0849,154570.0
2018-09-07 15:30:00,35.05,35.08,34.96,34.97,515340.0,30.0849,30.1107,30.0077,30.0162,515340.0
2018-09-10 09:30:00,35.16,35.44,35.02,35.06,89976.0,30.1793,30.4197,30.0592,30.0935,89976.0
2018-09-10 10:00:00,35.08,35.1,34.88,34.97,129708.0,30.1107,30.1278,29.939,30.0162,129708.0
2018-09-10 10:30:00,34.97,35.24,34.95,35.12,176690.0,30.0162,30.248,29.9991,30.145,176690.0
2018-09-10 11:00:00,35.1,35.24,35.1,35.2,75588.0,30.1278,30.248,30.1278,30.2137,75588.0
2018-09-10 11:30:00,35.2,35.21,34.94,35.02,100294.0,30.2137,30.2222,29.9905,30.0592,100294.0
2018-09-10 12:00:00,35.02,35.09,34.96,34.96,57964.0,30.0592,30.1192,30.0077,30.0077,57964.0
2018-09-10 12:30:00,34.96,35.06,34.95,34.95,58118.0,30.0077,30.0935,29.9991,29.9991,58118.0
2018-09-10 13:00:00,34.96,35.02,34.93,34.94,65890.0,30.0077,30.0592,29.9819,29.9905,65890.0
2018-09-10 13:30:00,34.93,35.02,34.93,34.98,64436.0,29.9819,30.0592,29.9819,30.0248,64436.0
2018-09-10 14:00:00,34.97,34.99,34.78,34.82,122236.0,30.0162,30.0334,29.8532,29.8875,122236.0
2018-09-10 14:30:00,34.82,34.98,34.74,34.81,312254.0,29.8875,30.0248,29.8188,29.8789,312254.0
2018-09-10 15:00:00,34.81,34.88,34.54,34.65,390472.0,29.8789,29.939,29.6471,29.7416,390472.0
2018-09-10 15:30:00,34.65,34.76,34.64,34.73,548758.0,29.7416,29.836,29.733,29.8102,548758.0
2018-09-11 09:30:00,34.79,35.05,34.6,34.77,210524.0,29.8617,30.0849,29.6987,29.8446,210524.0
2018-09-11 10:00:00,34.76,34.87,34.72,34.84,99192.0,29.836,29.9304,29.8017,29.9047,99192.0
2018-09-11 10:30:00,34.83,34.83,34.51,34.69,84328.0,29.8961,29.8961,29.6214,29.7759,84328.0
2018-09-11 11:00:00,34.68,34.87,34.68,34.87,72910.0,29.7673,29.9304,29.7673,29.9304,72910.0
2018-09-11 11:30:00,34.88,34.92,34.65,34.7,88962.0,29.939,29.9733,29.7416,29.7845,88962.0
2018-09-11 12:00:00,34.7,34.7,34.58,34.6,76698.0,29.7845,29.7845,29.6815,29.6987,76698.0
2018-09-11 12:30:00,34.59,34.65,34.58,34.65,54122.0,29.6901,29.7416,29.6815,29.7416,54122.0
2018-09-11 13:00:00,34.63,34.7,34.61,34.68,65100.0,29.7244,29.7845,29.7072,29.7673,65100.0
2018-09-11 13:30:00,34.67,34.71,34.63,34.63,110726.0,29.7587,29.7931,29.7244,29.7244,110726.0
2018-09-11 14:00:00,34.63,34.63,34.4,34.54,160814.0,29.7244,29.7244,29.527,29.6471,160814.0
2018-09-11 14:30:00,34.54,34.56,34.45,34.47,93990.0,29.6471,29.6643,29.5699,29.5871,93990.0
2018-09-11 15:00:00,34.47,34.47,34.35,34.39,208636.0,29.5871,29.5871,29.4841,29.5184,208636.0
2018-09-11 15:30:00,34.39,34.42,34.27,34.3,604828.0,29.5184,29.5441,29.4154,29.4411,604828.0
2018-09-12 09:30:00,34.39,34.72,34.39,34.48,152894.0,29.5184,29.8017,29.5184,29.5956,152894.0
2018-09-12 10:00:00,34.51,34.6,34.41,34.57,155048.0,29.6214,29.6987,29.5356,29.6729,155048.0
2018-09-12 10:30:00,34.6,34.65,34.47,34.55,87500.0,29.6987,29.7416,29.5871,29.6557,87500.0
2018-09-12 11:00:00,34.54,34.83,34.54,34.71,217232.0,29.6471,29.8961,29.6471,29.7931,217232.0
2018-09-12 11:30:00,34.72,34.74,34.46,34.62,141796.0,29.8017,29.8188,29.5785,29.7158,141796.0
2018-09-12 12:00:00,34.62,34.66,34.51,34.6,145000.0,29.7158,29.7502,29.6214,29.6987,145000.0
2018-09-12 12:30:00,34.6,34.63,34.56,34.63,91712.0,29.6987,29.7244,29.6643,29.7244,91712.0
2018-09-12 13:00:00,34.63,34.65,34.52,34.62,107242.0,29.7244,29.7416,29.63,29.7158,107242.0
2018-09-12 13:30:00,34.62,34.7,34.56,34.59,104234.0,29.7158,29.7845,29.6643,29.6901,104234.0
2018-09-12 14:00:00,34.59,34.59,34.49,34.57,100492.0,29.6901,29.6901,29.6042,29.6729,100492.0
2018-09-12 14:30:00,34.57,34.66,34.52,34.65,98766.0,29.6729,29.7502,29.63,29.7416,98766.0
2018-09-12 15:00:00,34.66,34.75,34.62,34.74,109134.0,29.7502,29.8274,29.7158,29.8188,109134.0
2018-09-12 15:30:00,34.74,34.9,34.71,34.78,369270.0,29.8188,29.9562,29.7931,29.8532,369270.0
2018-09-13 09:30:00,34.85,34.93,34.44,34.48,86292.0,29.9132,29.9819,29.5613,29.5956,86292.0
2018-09-13 10:00:00,34.48,34.54,34.4,34.4,150204.0,29.5956,29.6471,29.527,29.527,150204.0
2018-09-13 10:30:00,34.4,34.42,34.14,34.33,266762.0,29.527,29.5441,29.3038,29.4669,266762.0
2018-09-13 11:00:00,34.35,34.35,34.08,34.12,170000.0,29.4841,29.4841,29.2523,29.2866,170000.0
2018-09-13 11:30:00,34.1,34.2,34.1,34.13,146418.0,29.2695,29.3553,29.2695,29.2952,146418.0
2018-09-13 12:00:00,34.14,34.14,33.96,34.01,198834.0,29.3038,29.3038,29.1493,29.1922,198834.0
2018-09-13 12:30:00,34.01,34.03,33.92,33.96,205478.0,29.1922,29.2094,29.115,29.1493,205478.0
2018-09-13 13:00:00,33.97,34.05,33.85,33.88,139530.0,29.1579,29.2266,29.0549,29.0806,139530.0
2018-09-13 13:30:00,33.88,33.99,33.87,33.94,282418.0,29.0806,29.1751,29.0721,29.1321,282418.0
2018-09-13 14:00:00,33.93,33.95,33.79,33.85,122116.0,29.1236,29.1407,29.0034,29.0549,122116.0
2018-09-13 14:30:00,33.85,33.94,33.68,33.94,277180.0,29.0549,29.1321,28.909,29.1321,277180.0
2018-09-13 15:00:00,33.94,33.97,33.8,33.84,148334.0,29.1321,29.1579,29.012,29.0463,148334.0
2018-09-13 15:30:00,33.85,33.95,33.85,33.91,505894.0,29.0549,29.1407,29.0549,29.1064,505894.0
2018-09-14 09:30:00,33.85,34.25,33.81,33.91,209024.0,29.0549,29.3982,29.0206,29.1064,209024.0
2018-09-14 10:00:00,33.91,33.99,33.74,33.98,123564.0,29.1064,29.1751,28.9605,29.1665,123564.0
2018-09-14 10:30:00,34.02,34.21,33.88,33.93,159924.0,29.2008,29.3639,29.0806,29.1236,159924.0
2018-09-14 11:00:00,33.92,34.13,33.91,34.12,99526.0,29.115,29.2952,29.1064,29.2866,99526.0
2018-09-14 11:30:00,34.12,34.18,34.09,34.15,101956.0,29.2866,29.3381,29.2609,29.3124,101956.0
2018-09-14 12:00:00,34.15,34.15,33.77,33.79,189694.0,29.3124,29.3124,28.9862,29.0034,189694.0
2018-09-14 12:30:00,33.79,33.81,33.72,33.73,80632.0,29.0034,29.0206,28.9433,28.9519,80632.0
2018-09-14 13:00:00,33.72,33.79,33.51,33.78,141522.0,28.9433,29.0034,28.7631,28.9948,141522.0
2018-09-14 13:30:00,33.78,33.94,33.78,33.87,162828.0,28.9948,29.1321,28.9948,29.0721,162828.0
2018-09-14 14:00:00,33.88,33.99,33.79,33.98,119656.0,29.0806,29.1751,29.0034,29.1665,119656.0
2018-09-14 14:30:00,33.99,34.13,33.98,34.13,90914.0,29.1751,29.2952,29.1665,29.2952,90914.0
2018-09-14 15:00:00,34.12,34.19,34.09,34.1,121526.0,29.2866,29.3467,29.2609,29.2695,121526.0
2018-09-14 15:30:00,34.09,34.11,33.91,33.95,326890.0,29.2609,29.2781,29.1064,29.1407,326890.0
2018-09-17 09:30:00,34.0,34.27,33.82,34.04,172708.0,29.1836,29.4154,29.0291,29.218,172708.0
2018-09-17 10:00:00,34.04,34.04,33.53,33.57,204222.0,29.218,29.218,28.7802,28.8146,204222.0
2018-09-17 10:30:00,33.53,33.6,33.25,33.33,244810.0,28.7802,28.8403,28.5399,28.6086,244810.0
2018-09-17 11:00:00,33.33,33.49,33.29,33.33,164542.0,28.6086,28.7459,28.5742,28.6086,164542.0
2018-09-17 11:30:00,33.33,33.56,33.33,33.46,150758.0,28.6086,28.806,28.6086,28.7201,150758.0
2018-09-17 12:00:00,33.46,33.47,33.33,33.39,194656.0,28.7201,28.7287,28.6086,28.6601,194656.0
2018-09-17 12:30:00,33.4,33.51,33.39,33.41,135076.0,28.6686,28.7631,28.6601,28.6772,135076.0
2018-09-17 13:00:00,33.41,33.42,33.3,33.3,250016.0,28.6772,28.6858,28.5828,28.5828,250016.0
2018-09-17 13:30:00,33.27,33.39,33.27,33.36,97870.0,28.5571,28.6601,28.5571,28.6343,97870.0
2018-09-17 14:00:00,33.35,33.5,33.28,33.45,122778.0,28.6257,28.7545,28.5656,28.7116,122778.0
2018-09-17 14:30:00,33.45,33.68,33.41,33.49,229146.0,28.7116,28.909,28.6772,28.7459,229146.0
2018-09-17 15:00:00,33.49,33.55,33.29,33.31,225228.0,28.7459,28.7974,28.5742,28.5914,225228.0
2018-09-17 15:30:00,33.31,33.43,33.28,33.4,450492.0,28.5914,28.6944,28.5656,28.6686,450492.0
2018-09-18 09:30:00,33.22,33.47,33.01,33.15,142846.0,28.5141,28.7287,28.3339,28.4541,142846.0
2018-09-18 10:00:00,33.17,33.49,32.95,33.29,103770.0,28.4712,28.7459,28.2824,28.5742,103770.0
2018-09-18 10:30:00,33.32,33.38,33.18,33.38,96690.0,28.6,28.6515,28.4798,28.6515,96690.0
2018-09-18 11:00:00,33.41,33.43,33.24,33.27,68500.0,28.6772,28.6944,28.5313,28.5571,68500.0
2018-09-18 11:30:00,33.27,33.31,33.12,33.27,56984.0,28.5571,28.5914,28.4283,28.5571,56984.0
2018-09-18 12:00:00,33.27,33.31,33.15,33.2,67614.0,28.5571,28.5914,28.4541,28.497,67614.0
2018-09-18 12:30:00,33.22,33.31,33.22,33.25,59436.0,28.5141,28.5914,28.5141,28.5399,59436.0
2018-09-18 13:00:00,33.26,33.44,33.25,33.39,143446.0,28.5485,28.703,28.5399,28.6601,143446.0
2018-09-18 13:30:00,33.39,33.63,33.39,33.63,98740.0,28.6601,28.8661,28.6601,28.8661,98740.0
2018-09-18 14:00:00,33.62,33.63,33.55,33.63,81098.0,28.8575,28.8661,28.7974,28.8661,81098.0
2018-09-18 14:30:00,33.62,33.76,33.61,33.69,122036.0,28.8575,28.9776,28.8489,28.9176,122036.0
2018-09-18 15:00:00,33.69,33.81,33.67,33.74,112910.0,28.9176,29.0206,28.9004,28.9605,112910.0
2018-09-18 15:30:00,33.74,33.74,33.62,33.68,416116.0,28.9605,28.9605,28.8575,28.909,416116.0
2018-09-19 09:30:00,33.7,33.7,33.43,33.57,84450.0,28.9261,28.9261,28.6944,28.8146,84450.0
2018-09-19 10:00:00,33.58,33.79,33.44,33.72,113236.0,28.8231,29.0034,28.703,28.9433,113236.0
2018-09-19 10:30:00,33.65,33.73,33.51,33.55,125556.0,28.8832,28.9519,28.7631,28.7974,125556.0
2018-09-19 11:00:00,33.55,33.74,33.52,33.6,87388.0,28.7974,28.9605,28.7716,28.8403,87388.0
2018-09-19 11:30:00,33.6,33.66,33.52,33.57,121612.0,28.8403,28.8918,28.7716,28.8146,121612.0
2018-09-19 12:00:00,33.59,33.59,32.99,33.17,353714.0,28.8317,28.8317,28.3167,28.4712,353714.0
2018-09-19 12:30:00,33.17,33.22,32.92,33.15,168428.0,28.4712,28.5141,28.2566,28.4541,168428.0
2018-09-19 13:00:00,33.13,33.27,33.02,33.24,122942.0,28.4369,28.5571,28.3425,28.5313,122942.0
2018-09-19 13:30:00,33.24,33.28,33.08,33.13,198760.0,28.5313,28.5656,28.394,28.4369,198760.0
2018-09-19 14:00:00,33.12,33.39,33.1,33.35,163126.0,28.4283,28.6601,28.4111,28.6257,163126.0
2018-09-19 14:30:00,33.35,33.45,33.26,33.27,152344.0,28.6257,28.7116,28.5485,28.5571,152344.0
2018-09-19 15:00:00,33.27,33.37,33.25,33.33,139836.0,28.5571,28.6429,28.5399,28.6086,139836.0
2018-09-19 15:30:00,33.32,33.43,33.27,33.39,372520.0,28.6,28.6944,28.5571,28.6601,372520.0
2018-09-20 09:30:00,33.39,33.39,33.04,33.2,127272.0,28.6601,28.6601,28.3596,28.497,127272.0
2018-09-20 10:00:00,33.21,33.38,32.96,33.04,259222.0,28.5056,28.6515,28.291,28.3596,259222.0
2018-09-20 10:30:00,33.03,33.19,33.01,33.16,233462.0,28.3511,28.4884,28.3339,28.4626,233462.0
2018-09-20 11:00:00,33.18,33.23,33.0,33.06,182902.0,28.4798,28.5227,28.3253,28.3768,182902.0
2018-09-20 11:30:00,33.07,33.3,33.03,33.27,201536.0,28.3854,28.5828,28.3511,28.5571,201536.0
2018-09-20 12:00:00,33.27,33.33,33.19,33.26,54808.0,28.5571,28.6086,28.4884,28.5485,54808.0
2018-09-20 12:30:00,33.25,33.27,33.18,33.19,59838.0,28.5399,28.5571,28.4798,28.4884,59838.0
2018-09-20 13:00:00,33.21,33.31,33.18,33.2,87944.0,28.5056,28.5914,28.4798,28.497,87944.0
2018-09-20 13:30:00,33.21,33.29,33.19,33.26,60930.0,28.5056,28.5742,28.4884,28.5485,60930.0
2018-09-20 14:00:00,33.24,33.25,33.18,33.22,68900.0,28.5313,28.5399,28.4798,28.5141,68900.0
2018-09-20 14:30:00,33.21,33.33,33.2,33.24,92212.0,28.5056,28.6086,28.497,28.5313,92212.0
2018-09-20 15:00:00,33.24,33.32,33.2,33.22,122532.0,28.5313,28.6,28.497,28.5141,122532.0
2018-09-20 15:30:00,33.21,33.27,33.18,33.26,354710.0,28.5056,28.5571,28.4798,28.5485,354710.0
2018-09-21 09:30:00,33.44,33.61,33.16,33.44,334826.0,28.703,28.8489,28.4626,28.703,334826.0
2018-09-21 10:00:00,33.43,33.68,33.39,33.56,150158.0,28.6944,28.909,28.6601,28.806,150158.0
2018-09-21 10:30:00,33.52,33.55,33.35,33.38,130746.0,28.7716,28.7974,28.6257,28.6515,130746.0
2018-09-21 11:00:00,33.4,33.45,33.1,33.17,140506.0,28.6686,28.7116,28.4111,28.4712,140506.0
2018-09-21 11:30:00,33.18,33.4,33.16,33.22,174358.0,28.4798,28.6686,28.4626,28.5141,174358.0
2018-09-21 12:00:00,33.22,33.34,33.19,33.27,94846.0,28.5141,28.6171,28.4884,28.5571,94846.0
2018-09-21 12:30:00,33.27,33.41,33.24,33.36,74278.0,28.5571,28.6772,28.5313,28.6343,74278.0
2018-09-21 13:00:00,33.35,33.39,33.34,33.38,50732.0,28.6257,28.6601,28.6171,28.6515,50732.0
2018-09-21 13:30:00,33.37,33.37,33.19,33.2,68940.0,28.6429,28.6429,28.4884,28.497,68940.0
2018-09-21 14:00:00,33.21,33.24,33.19,33.23,56690.0,28.5056,28.5313,28.4884,28.5227,56690.0
2018-09-21 14:30:00,33.22,33.29,33.19,33.22,97276.0,28.5141,28.5742,28.4884,28.5141,97276.0
2018-09-21 15:00:00,33.21,33.28,33.16,33.17,118954.0,28.5056,28.5656,28.4626,28.4712,118954.0
2018-09-21 15:30:00,33.16,33.16,32.91,33.01,703544.0,28.4626,28.4626,28.2481,28.3339,703544.0
2018-09-24 09:30:00,33.01,33.15,32.77,33.07,165854.0,28.3339,28.4541,28.1279,28.3854,165854.0
2018-09-24 10:00:00,33.08,33.08,32.72,32.79,164774.0,28.394,28.394,28.085,28.1451,164774.0
2018-09-24 10:30:00,32.78,32.79,32.18,32.35,272774.0,28.1365,28.1451,27.6215,27.7674,272774.0
2018-09-24 11:00:00,32.38,32.65,32.38,32.54,97408.0,27.7931,28.0249,27.7931,27.9305,97408.0
2018-09-24 11:30:00,32.53,32.53,32.42,32.52,46888.0,27.9219,27.9219,27.8275,27.9133,46888.0
2018-09-24 12:00:00,32.54,32.71,32.54,32.66,76960.0,27.9305,28.0764,27.9305,28.0335,76960.0
2018-09-24 12:30:00,32.67,32.79,32.67,32.76,56402.0,28.042,28.1451,28.042,28.1193,56402.0
2018-09-24 13:00:00,32.77,32.83,32.72,32.74,63706.0,28.1279,28.1794,28.085,28.1021,63706.0
2018-09-24 13:30:00,32.74,32.81,32.68,32.74,73470.0,28.1021,28.1622,28.0506,28.1021,73470.0
2018-09-24 14:00:00,32.73,32.88,32.72,32.83,116428.0,28.0936,28.2223,28.085,28.1794,116428.0
2018-09-24 14:30:00,32.83,32.87,32.78,32.82,104444.0,28.1794,28.2137,28.1365,28.1708,104444.0
2018-09-24 15:00:00,32.83,32.84,32.76,32.81,90032.0,28.1794,28.188,28.1193,28.1622,90032.0
2018-09-24 15:30:00,32.81,32.85,32.73,32.76,334596.0,28.1622,28.1966,28.0936,28.1193,334596.0
2018-09-25 09:30:00,32.85,32.91,32.63,32.66,81830.0,28.1966,28.2481,28.0077,28.0335,81830.0
2018-09-25 10:00:00,32.7,32.72,32.49,32.69,157636.0,28.0678,28.085,27.8875,28.0592,157636.0
2018-09-25 10:30:00,32.69,32.8,32.52,32.63,290594.0,28.0592,28.1536,27.9133,28.0077,290594.0
2018-09-25 11:00:00,32.63,32.76,32.63,32.71,309774.0,28.0077,28.1193,28.0077,28.0764,309774.0
2018-09-25 11:30:00,32.71,32.79,32.68,32.74,112314.0,28.0764,28.1451,28.0506,28.1021,112314.0
2018-09-25 12:00:00,32.74,32.74,32.64,32.7,145480.0,28.1021,28.1021,28.0163,28.0678,145480.0
2018-09-25 12:30:00,32.69,32.82,32.67,32.76,124200.0,28.0592,28.1708,28.042,28.1193,124200.0
2018-09-25 13:00:00,32.76,32.8,32.66,32.7,107510.0,28.1193,28.1536,28.0335,28.0678,107510.0
2018-09-25 13:30:00,32.69,32.69,32.59,32.63,88186.0,28.0592,28.0592,27.9734,28.0077,88186.0
2018-09-25 14:00:00,32.64,32.87,32.63,32.85,94344.0,28.0163,28.2137,28.0077,28.1966,94344.0
2018-09-25 14:30:00,32.85,32.87,32.71,32.76,134184.0,28.1966,28.2137,28.0764,28.1193,134184.0
2018-09-25 15:00:00,32.76,32.84,32.71,32.77,128236.0,28.1193,28.188,28.0764,28.1279,128236.0
2018-09-25 15:30:00,32.77,32.77,32.69,32.76,420394.0,28.1279,28.1279,28.0592,28.1193,420394.0
2018-09-26 09:30:00,32.93,33.21,32.88,32.88,182478.0,28.2652,28.5056,28.2223,28.2223,182478.0
2018-09-26 10:00:00,32.85,32.97,32.79,32.94,112888.0,28.1966,28.2996,28.1451,28.2738,112888.0
2018-09-26 10:30:00,32.95,33.04,32.91,33.04,74138.0,28.2824,28.3596,28.2481,28.3596,74138.0
2018-09-26 11:00:00,33.01,33.07,32.99,33.06,58756.0,28.3339,28.3854,28.3167,28.3768,58756.0
2018-09-26 11:30:00,33.07,33.15,33.04,33.12,54988.0,28.3854,28.4541,28.3596,28.4283,54988.0
2018-09-26 12:00:00,33.11,33.13,33.05,33.13,71032.0,28.4197,28.4369,28.3682,28.4369,71032.0
2018-09-26 12:30:00,33.13,33.22,33.12,33.15,38884.0,28.4369,28.5141,28.4283,28.4541,38884.0
2018-09-26 13:00:00,33.16,33.16,33.08,33.09,34122.0,28.4626,28.4626,28.394,28.4026,34122.0
2018-09-26 13:30:00,33.09,33.1,32.96,32.99,38098.0,28.4026,28.4111,28.291,28.3167,38098.0
2018-09-26 14:00:00,33.01,33.3,33.01,33.29,124600.0,28.3339,28.5828,28.3339,28.5742,124600.0
2018-09-26 14:30:00,33.29,33.36,33.23,33.29,98692.0,28.5742,28.6343,28.5227,28.5742,98692.0
2018-09-26 15:00:00,33.29,33.3,33.13,33.18,120174.0,28.5742,28.5828,28.4369,28.4798,120174.0
2018-09-26 15:30:00,33.19,33.2,32.95,32.98,372758.0,28.4884,28.497,28.2824,28.3081,372758.0
2018-09-27 09:30:00,32.76,33.07,32.37,33.06,307096.0,28.1193,28.3854,27.7845,28.3768,307096.0
2018-09-27 10:00:00,33.05,33.15,32.76,32.79,122206.0,28.3682,28.4541,28.1193,28.1451,122206.0
2018-09-27 10:30:00,32.81,32.85,32.73,32.79,93528.0,28.1622,28.1966,28.0936,28.1451,93528.0
2018-09-27 11:00:00,32.83,32.89,32.59,32.68,93508.0,28.1794,28.2309,27.9734,28.0506,93508.0
2018-09-27 11:30:00,32.65,32.74,32.55,32.72,68548.0,28.0249,28.1021,27.939,28.085,68548.0
2018-09-27 12:00:00,32.72,32.79,32.71,32.77,63058.0,28.085,28.1451,28.0764,28.1279,63058.0
2018-09-27 12:30:00,32.77,32.84,32.74,32.82,76464.0,28.1279,28.188,28.1021,28.1708,76464.0
2018-09-27 13:00:00,32.83,32.97,32.82,32.93,105680.0,28.1794,28.2996,28.1708,28.2652,105680.0
2018-09-27 13:30:00,32.91,32.92,32.82,32.88,106578.0,28.2481,28.2566,28.1708,28.2223,106578.0
2018-09-27 14:00:00,32.88,32.91,32.62,32.62,137932.0,28.2223,28.2481,27.9991,27.9991,137932.0
2018-09-27 14:30:00,32.63,32.8,32.6,32.77,178324.0,28.0077,28.1536,27.982,28.1279,178324.0
2018-09-27 15:00:00,32.77,32.81,32.68,32.75,180168.0,28.1279,28.1622,28.0506,28.1107,180168.0
2018-09-27 15:30:00,32.75,32.81,32.73,32.74,397380.0,28.1107,28.1622,28.0936,28.1021,397380.0
2018-09-28 09:30:00,32.74,33.34,32.7,33.18,212192.0,28.1021,28.6171,28.0678,28.4798,212192.0
2018-09-28 10:00:00,33.15,33.22,32.85,32.97,125522.0,28.4541,28.5141,28.1966,28.2996,125522.0
2018-09-28 10:30:00,32.96,33.02,32.86,32.88,106808.0,28.291,28.3425,28.2051,28.2223,106808.0
2018-09-28 11:00:00,32.88,32.9,32.71,32.73,97424.0,28.2223,28.2395,28.0764,28.0936,97424.0
2018-09-28 11:30:00,32.74,32.93,32.69,32.93,105690.0,28.1021,28.2652,28.0592,28.2652,105690.0
2018-09-28 12:00:00,32.93,32.93,32.82,32.88,106802.0,28.2652,28.2652,28.1708,28.2223,106802.0
2018-09-28 12:30:00,32.89,32.95,32.74,32.82,79198.0,28.2309,28.2824,28.1021,28.1708,79198.0
2018-09-28 13:00:00,32.82,32.95,32.8,32.95,86720.0,28.1708,28.2824,28.1536,28.2824,86720.0
2018-09-28 13:30:00,32.96,33.09,32.94,32.94,120670.0,28.291,28.4026,28.2738,28.2738,120670.0
2018-09-28 14:00:00,32.94,32.98,32.91,32.97,110180.0,28.2738,28.3081,28.2481,28.2996,110180.0
2018-09-28 14:30:00,32.97,32.98,32.82,32.94,120576.0,28.2996,28.3081,28.1708,28.2738,120576.0
2018-09-28 15:00:00,32.95,32.98,32.85,32.95,166360.0,28.2824,28.3081,28.1966,28.2824,166360.0
2018-09-28 15:30:00,32.95,32.95,32.85,32.86,389472.0,28.2824,28.2824,28.1966,28.2051,389472.0
2018-10-01 09:30:00,32.88,32.99,32.42,32.75,246726.0,28.2223,28.3167,27.8275,28.1107,246726.0
2018-10-01 10:00:00,32.75,32.95,32.7,32.75,134326.0,28.1107,28.2824,28.0678,28.1107,134326.0
2018-10-01 10:30:00,32.76,32.77,32.63,32.66,158912.0,28.1193,28.1279,28.0077,28.0335,158912.0
2018-10-01 11:00:00,32.66,32.83,32.65,32.81,107072.0,28.0335,28.1794,28.0249,28.1622,107072.0
2018-10-01 11:30:00,32.8,32.87,32.75,32.81,114672.0,28.1536,28.2137,28.1107,28.1622,114672.0
2018-10-01 12:00:00,32.8,32.84,32.55,32.62,129940.0,28.1536,28.188,27.939,27.9991,129940.0
2018-10-01 12:30:00,32.62,32.66,32.58,32.6,75038.0,27.9991,28.0335,27.9648,27.982,75038.0
2018-10-01 13:00:00,32.6,32.63,32.54,32.62,71528.0,27.982,28.0077,27.9305,27.9991,71528.0
2018-10-01 13:30:00,32.62,32.64,32.56,32.58,76594.0,27.9991,28.0163,27.9476,27.9648,76594.0
2018-10-01 14:00:00,32.58,32.63,32.53,32.6,106736.0,27.9648,28.0077,27.9219,27.982,106736.0
2018-10-01 14:30:00,32.6,32.6,32.54,32.58,126876.0,27.982,27.982,27.9305,27.9648,126876.0
2018-10-01 15:00:00,32.59,32.59,32.47,32.49,173312.0,27.9734,27.9734,27.8704,27.8875,173312.0
2018-10-01 15:30:00,32.49,32.59,32.46,32.49,492704.0,27.8875,27.9734,27.8618,27.8875,492704.0
2018-10-02 09:30:00,32.38,32.99,32.19,32.88,304788.0,27.7931,28.3167,27.63,28.2223,304788.0
2018-10-02 10:00:00,32.85,32.85,32.45,32.49,147800.0,28.1966,28.1966,27.8532,27.8875,147800.0
2018-10-02 10:30:00,32.5,32.56,32.19,32.34,273008.0,27.8961,27.9476,27.63,27.7588,273008.0
2018-10-02 11:00:00,32.32,32.35,32.12,32.14,184006.0,27.7416,27.7674,27.57,27.5871,184006.0
2018-10-02 11:30:00,32.15,32.19,32.02,32.15,432096.0,27.5957,27.63,27.4841,27.5957,432096.0
2018-10-02 12:00:00,32.16,32.27,32.09,32.26,212698.0,27.6043,27.6987,27.5442,27.6901,212698.0
2018-10-02 12:30:00,32.26,32.34,32.21,32.26,132068.0,27.6901,27.7588,27.6472,27.6901,132068.0
2018-10-02 13:00:00,32.26,32.33,32.2,32.23,93266.0,27.6901,27.7502,27.6386,27.6644,93266.0
2018-10-02 13:30:00,32.23,32.24,32.18,32.23,70460.0,27.6644,27.673,27.6215,27.6644,70460.0
2018-10-02 14:00:00,32.23,32.3,32.12,32.13,338650.0,27.6644,27.7245,27.57,27.5785,338650.0
2018-10-02 14:30:00,32.13,32.2,32.12,32.13,157758.0,27.5785,27.6386,27.57,27.5785,157758.0
2018-10-02 15:00:00,32.13,32.16,31.54,31.7,449586.0,27.5785,27.6043,27.0721,27.2095,449586.0
2018-10-02 15:30:00,31.7,31.71,31.48,31.54,481354.0,27.2095,27.218,27.0206,27.0721,481354.0
2018-10-03 09:30:00,31.75,31.92,31.56,31.78,82712.0,27.2524,27.3983,27.0893,27.2781,82712.0
2018-10-03 10:00:00,31.8,31.83,31.63,31.64,142134.0,27.2953,27.321,27.1494,27.158,142134.0
2018-10-03 10:30:00,31.67,31.71,31.35,31.36,71748.0,27.1837,27.218,26.909,26.9176,71748.0
2018-10-03 11:00:00,31.36,31.52,31.31,31.52,93916.0,26.9176,27.055,26.8747,27.055,93916.0
2018-10-03 11:30:00,31.5,31.5,31.29,31.38,82860.0,27.0378,27.0378,26.8575,26.9348,82860.0
2018-10-03 12:00:00,31.39,31.59,31.38,31.58,138664.0,26.9434,27.115,26.9348,27.1065,138664.0
2018-10-03 12:30:00,31.58,31.62,31.54,31.61,37254.0,27.1065,27.1408,27.0721,27.1322,37254.0
2018-10-03 13:00:00,31.6,31.64,31.52,31.58,64056.0,27.1236,27.158,27.055,27.1065,64056.0
2018-10-03 13:30:00,31.58,31.65,31.5,31.61,62110.0,27.1065,27.1665,27.0378,27.1322,62110.0
2018-10-03 14:00:00,31.61,31.79,31.57,31.79,76972.0,27.1322,27.2867,27.0979,27.2867,76972.0
2018-10-03 14:30:00,31.79,31.81,31.54,31.65,100540.0,27.2867,27.3039,27.0721,27.1665,100540.0
2018-10-03 15:00:00,31.66,31.67,31.52,31.57,106018.0,27.1751,27.1837,27.055,27.0979,106018.0
2018-10-03 15:30:00,31.57,31.63,31.55,31.56,280592.0,27.0979,27.1494,27.0807,27.0893,280592.0
2018-10-04 09:30:00,31.56,31.65,31.09,31.22,191844.0,27.0893,27.1665,26.6859,26.7975,191844.0
2018-10-04 10:00:00,31.2,31.31,31.09,31.18,197624.0,26.7803,26.8747,26.6859,26.7631,197624.0
2018-10-04 10:30:00,31.18,31.23,30.98,31.11,231408.0,26.7631,26.806,26.5915,26.703,231408.0
2018-10-04 11:00:00,31.1,31.18,31.05,31.11,185994.0,26.6945,26.7631,26.6515,26.703,185994.0
2018-10-04 11:30:00,31.11,31.29,31.11,31.25,174990.0,26.703,26.8575,26.703,26.8232,174990.0
2018-10-04 12:00:00,31.24,31.25,30.92,31.02,163560.0,26.8146,26.8232,26.54,26.6258,163560.0
2018-10-04 12:30:00,31.01,31.13,30.99,31.11,90786.0,26.6172,26.7202,26.6,26.703,90786.0
2018-10-04 13:00:00,31.11,31.13,30.93,31.0,72292.0,26.703,26.7202,26.5485,26.6086,72292.0
2018-10-04 13:30:00,31.0,31.01,30.9,30.99,72698.0,26.6086,26.6172,26.5228,26.6,72698.0
2018-10-04 14:00:00,30.99,31.03,30.86,30.9,101144.0,26.6,26.6344,26.4884,26.5228,101144.0
2018-10-04 14:30:00,30.89,30.95,30.85,30.94,131270.0,26.5142,26.5657,26.4799,26.5571,131270.0
2018-10-04 15:00:00,30.94,31.03,30.89,30.98,145458.0,26.5571,26.6344,26.5142,26.5915,145458.0
2018-10-04 15:30:00,30.98,31.09,30.89,31.06,500318.0,26.5915,26.6859,26.5142,26.6601,500318.0
2018-10-05 09:30:00,31.18,31.55,31.03,31.03,121160.0,26.7631,27.0807,26.6344,26.6344,121160.0
2018-10-05 10:00:00,31.05,31.09,30.89,30.99,65194.0,26.6515,26.6859,26.5142,26.6,65194.0
2018-10-05 10:30:00,30.99,31.08,30.86,31.06,99650.0,26.6,26.6773,26.4884,26.6601,99650.0
2018-10-05 11:00:00,31.05,31.06,30.89,30.98,43922.0,26.6515,26.6601,26.5142,26.5915,43922.0
2018-10-05 11:30:00,30.97,30.99,30.88,30.92,117322.0,26.5829,26.6,26.5056,26.54,117322.0
2018-10-05 12:00:00,30.93,30.95,30.82,30.85,65380.0,26.5485,26.5657,26.4541,26.4799,65380.0
2018-10-05 12:30:00,30.85,30.86,30.77,30.79,56062.0,26.4799,26.4884,26.4112,26.4284,56062.0
2018-10-05 13:00:00,30.79,30.8,30.64,30.66,68590.0,26.4284,26.4369,26.2996,26.3168,68590.0
2018-10-05 13:30:00,30.67,30.89,30.67,30.86,132592.0,26.3254,26.5142,26.3254,26.4884,132592.0
2018-10-05 14:00:00,30.86,31.14,30.86,31.14,126124.0,26.4884,26.7288,26.4884,26.7288,126124.0
2018-10-05 14:30:00,31.15,31.28,31.14,31.22,138978.0,26.7374,26.849,26.7288,26.7975,138978.0
2018-10-05 15:00:00,31.22,31.34,31.19,31.27,220102.0,26.7975,26.9005,26.7717,26.8404,220102.0
2018-10-05 15:30:00,31.27,31.39,31.22,31.31,422712.0,26.8404,26.9434,26.7975,26.8747,422712.0
2018-10-08 09:30:00,31.15,31.54,31.15,31.33,117664.0,26.7374,27.0721,26.7374,26.8919,117664.0
2018-10-08 10:00:00,31.36,31.6,31.27,31.58,90594.0,26.9176,27.1236,26.8404,27.1065,90594.0
2018-10-08 10:30:00,31.57,31.57,31.36,31.43,106840.0,27.0979,27.0979,26.9176,26.9777,106840.0
2018-10-08 11:00:00,31.41,31.45,31.28,31.31,222064.0,26.9605,26.9949,26.849,26.8747,222064.0
2018-10-08 11:30:00,31.3,31.34,31.13,31.34,155566.0,26.8661,26.9005,26.7202,26.9005,155566.0
2018-10-08 12:00:00,31.33,31.43,31.27,31.42,138258.0,26.8919,26.9777,26.8404,26.9691,138258.0
2018-10-08 12:30:00,31.42,31.44,31.34,31.39,74814.0,26.9691,26.9863,26.9005,26.9434,74814.0
2018-10-08 13:00:00,31.38,31.55,31.36,31.46,63332.0,26.9348,27.0807,26.9176,27.0035,63332.0
2018-10-08 13:30:00,31.45,31.59,31.45,31.5,132304.0,26.9949,27.115,26.9949,27.0378,132304.0
2018-10-08 14:00:00,31.49,31.58,31.38,31.57,143538.0,27.0292,27.1065,26.9348,27.0979,143538.0
2018-10-08 14:30:00,31.58,31.78,31.58,31.63,106660.0,27.1065,27.2781,27.1065,27.1494,106660.0
2018-10-08 15:00:00,31.63,31.73,31.63,31.66,148466.0,27.1494,27.2352,27.1494,27.1751,148466.0
2018-10-08 15:30:00,31.67,31.75,31.61,31.61,446418.0,27.1837,27.2524,27.1322,27.1322,446418.0
2018-10-09 09:30:00,31.58,31.92,31.37,31.75,105948.0,27.1065,27.3983,26.9262,27.2524,105948.0
2018-10-09 10:00:00,31.75,31.96,31.73,31.73,111502.0,27.2524,27.4326,27.2352,27.2352,111502.0
2018-10-09 10:30:00,31.74,31.82,31.52,31.6,122924.0,27.2438,27.3125,27.055,27.1236,122924.0
2018-10-09 11:00:00,31.58,31.61,31.33,31.33,140850.0,27.1065,27.1322,26.8919,26.8919,140850.0
2018-10-09 11:30:00,31.32,31.33,31.03,31.17,90616.0,26.8833,26.8919,26.6344,26.7545,90616.0
2018-10-09 12:00:00,31.17,31.18,30.92,30.92,76026.0,26.7545,26.7631,26.54,26.54,76026.0
2018-10-09 12:30:00,30.92,30.93,30.71,30.72,72274.0,26.54,26.5485,26.3597,26.3683,72274.0
2018-10-09 13:00:00,30.71,30.73,30.52,30.68,107526.0,26.3597,26.3769,26.1966,26.3339,107526.0
2018-10-09 13:30:00,30.68,30.73,30.61,30.71,78180.0,26.3339,26.3769,26.2739,26.3597,78180.0
2018-10-09 14:00:00,30.72,30.83,30.68,30.81,76520.0,26.3683,26.4627,26.3339,26.4455,76520.0
2018-10-09 14:30:00,30.83,30.9,30.7,30.82,90484.0,26.4627,26.5228,26.3511,26.4541,90484.0
2018-10-09 15:00:00,30.82,30.82,30.68,30.73,112354.0,26.4541,26.4541,26.3339,26.3769,112354.0
2018-10-09 15:30:00,30.74,30.79,30.68,30.78,378414.0,26.3854,26.4284,26.3339,26.4198,378414.0
2018-10-10 09:30:00,30.71,30.95,30.34,30.61,355618.0,26.3597,26.5657,26.0421,26.2739,355618.0
2018-10-10 10:00:00,30.55,30.71,30.31,30.33,194688.0,26.2224,26.3597,26.0164,26.0335,194688.0
2018-10-10 10:30:00,30.35,30.38,30.06,30.35,179366.0,26.0507,26.0764,25.8018,26.0507,179366.0
2018-10-10 11:00:00,30.34,30.46,30.25,30.3,85068.0,26.0421,26.1451,25.9649,26.0078,85068.0
2018-10-10 11:30:00,30.33,30.55,30.23,30.53,120024.0,26.0335,26.2224,25.9477,26.2052,120024.0
2018-10-10 12:00:00,30.52,30.54,30.32,30.43,71006.0,26.1966,26.2138,26.0249,26.1194,71006.0
2018-10-10 12:30:00,30.42,30.43,30.3,30.31,53500.0,26.1108,26.1194,26.0078,26.0164,53500.0
2018-10-10 13:00:00,30.3,30.51,30.27,30.49,82464.0,26.0078,26.188,25.982,26.1709,82464.0
2018-10-10 13:30:00,30.47,30.6,30.46,30.6,60322.0,26.1537,26.2653,26.1451,26.2653,60322.0
2018-10-10 14:00:00,30.6,30.62,30.5,30.58,1112882.0,26.2653,26.2824,26.1794,26.2481,1112882.0
2018-10-10 14:30:00,30.57,30.58,30.2,30.24,100862.0,26.2395,26.2481,25.9219,25.9563,100862.0
2018-10-10 15:00:00,30.23,30.49,30.17,30.46,208846.0,25.9477,26.1709,25.8962,26.1451,208846.0
2018-10-10 15:30:00,30.46,30.53,30.21,30.28,540128.0,26.1451,26.2052,25.9305,25.9906,540128.0
2018-10-11 09:30:00,30.22,30.75,30.02,30.75,301290.0,25.9391,26.394,25.7674,26.394,301290.0
2018-10-11 10:00:00,30.75,30.83,30.4,30.65,330840.0,26.394,26.4627,26.0936,26.3082,330840.0
2018-10-11 10:30:00,30.69,30.74,30.46,30.5,259750.0,26.3425,26.3854,26.1451,26.1794,259750.0
2018-10-11 11:00:00,30.49,30.62,30.43,30.47,145670.0,26.1709,26.2824,26.1194,26.1537,145670.0
2018-10-11 11:30:00,30.46,30.64,30.42,30.56,83896.0,26.1451,26.2996,26.1108,26.2309,83896.0
2018-10-11 12:00:00,30.56,30.88,30.56,30.83,83972.0,26.2309,26.5056,26.2309,26.4627,83972.0
2018-10-11 12:30:00,30.82,30.85,30.77,30.8,63584.0,26.4541,26.4799,26.4112,26.4369,63584.0
2018-10-11 13:00:00,30.8,30.83,30.66,30.69,126772.0,26.4369,26.4627,26.3168,26.3425,126772.0
2018-10-11 13:30:00,30.68,30.71,30.55,30.61,60350.0,26.3339,26.3597,26.2224,26.2739,60350.0
2018-10-11 14:00:00,30.61,30.64,30.46,30.48,116310.0,26.2739,26.2996,26.1451,26.1623,116310.0
2018-10-11 14:30:00,30.45,30.46,30.06,30.21,95298.0,26.1365,26.1451,25.8018,25.9305,95298.0
2018-10-11 15:00:00,30.19,30.6,30.18,30.55,181620.0,25.9134,26.2653,25.9048,26.2224,181620.0
2018-10-11 15:30:00,30.52,30.58,30.31,30.31,266202.0,26.1966,26.2481,26.0164,26.0164,266202.0
2018-10-12 09:30:00,30.8,30.84,30.42,30.69,136604.0,26.4369,26.4713,26.1108,26.3425,136604.0
2018-10-12 10:00:00,30.79,30.79,30.36,30.39,156260.0,26.4284,26.4284,26.0593,26.085,156260.0
2018-10-12 10:30:00,30.39,30.47,30.34,30.42,162058.0,26.085,26.1537,26.0421,26.1108,162058.0
2018-10-12 11:00:00,30.4,30.61,30.36,30.46,127474.0,26.0936,26.2739,26.0593,26.1451,127474.0
2018-10-12 11:30:00,30.47,30.59,30.36,30.58,71876.0,26.1537,26.2567,26.0593,26.2481,71876.0
2018-10-12 12:00:00,30.58,30.59,30.15,30.2,213538.0,26.2481,26.2567,25.879,25.9219,213538.0
2018-10-12 12:30:00,30.18,30.25,30.06,30.18,147904.0,25.9048,25.9649,25.8018,25.9048,147904.0
2018-10-12 13:00:00,30.18,30.4,30.18,30.3,71942.0,25.9048,26.0936,25.9048,26.0078,71942.0
2018-10-12 13:30:00,30.27,30.46,30.24,30.4,65608.0,25.982,26.1451,25.9563,26.0936,65608.0
2018-10-12 14:00:00,30.4,30.4,30.21,30.34,43494.0,26.0936,26.0936,25.9305,26.0421,43494.0
2018-10-12 14:30:00,30.34,30.38,30.27,30.36,37918.0,26.0421,26.0764,25.982,26.0593,37918.0
2018-10-12 15:00:00,30.36,30.4,30.28,30.36,69608.0,26.0593,26.0936,25.9906,26.0593,69608.0
2018-10-12 15:30:00,30.36,30.5,30.36,30.43,373090.0,26.0593,26.1794,26.0593,26.1194,373090.0
2018-10-15 09:30:00,30.43,30.67,30.27,30.35,90154.0,26.1194,26.3254,25.982,26.0507,90154.0
2018-10-15 10:00:00,30.38,30.47,30.23,30.4,196228.0,26.0764,26.1537,25.9477,26.0936,196228.0
2018-10-15 10:30:00,30.4,30.55,30.28,30.42,73256.0,26.0936,26.2224,25.9906,26.1108,73256.0
2018-10-15 11:00:00,30.42,30.55,30.36,30.46,56622.0,26.1108,26.2224,26.0593,26.1451,56622.0
2018-10-15 11:30:00,30.46,30.5,30.34,30.39,38506.0,26.1451,26.1794,26.0421,26.085,38506.0
2018-10-15 12:00:00,30.38,30.44,30.29,30.37,55294.0,26.0764,26.1279,25.9992,26.0679,55294.0
2018-10-15 12:30:00,30.35,30.56,30.35,30.54,66844.0,26.0507,26.2309,26.0507,26.2138,66844.0
2018-10-15 13:00:00,30.56,30.63,30.52,30.59,58176.0,26.2309,26.291,26.1966,26.2567,58176.0
2018-10-15 13:30:00,30.61,30.72,30.58,30.71,63960.0,26.2739,26.3683,26.2481,26.3597,63960.0
2018-10-15 14:00:00,30.7,30.72,30.57,30.57,50048.0,26.3511,26.3683,26.2395,26.2395,50048.0
2018-10-15 14:30:00,30.57,30.78,30.57,30.71,81910.0,26.2395,26.4198,26.2395,26.3597,81910.0
2018-10-15 15:00:00,30.72,30.77,30.65,30.66,60704.0,26.3683,26.4112,26.3082,26.3168,60704.0
2018-10-15 15:30:00,30.65,30.74,30.63,30.63,235870.0,26.3082,26.3854,26.291,26.291,235870.0
2018-10-16 09:30:00,30.82,31.08,30.59,30.97,110026.0,26.4541,26.6773,26.2567,26.5829,110026.0
2018-10-16 10:00:00,31.0,31.05,30.72,30.74,87824.0,26.6086,26.6515,26.3683,26.3854,87824.0
2018-10-16 10:30:00,30.72,30.89,30.51,30.84,91832.0,26.3683,26.5142,26.188,26.4713,91832.0
2018-10-16 11:00:00,30.86,31.0,30.74,31.0,79462.0,26.4884,26.6086,26.3854,26.6086,79462.0
2018-10-16 11:30:00,31.0,31.01,30.91,31.0,68644.0,26.6086,26.6172,26.5314,26.6086,68644.0
2018-10-16 12:00:00,31.0,31.11,30.98,31.1,76432.0,26.6086,26.703,26.5915,26.6945,76432.0
2018-10-16 12:30:00,31.11,31.16,31.06,31.11,61104.0,26.703,26.746,26.6601,26.703,61104.0
2018-10-16 13:00:00,31.12,31.15,31.04,31.13,93552.0,26.7116,26.7374,26.643,26.7202,93552.0
2018-10-16 13:30:00,31.14,31.25,31.14,31.24,131666.0,26.7288,26.8232,26.7288,26.8146,131666.0
2018-10-16 14:00:00,31.24,31.28,31.18,31.28,111222.0,26.8146,26.849,26.7631,26.849,111222.0
2018-10-16 14:30:00,31.29,31.29,31.22,31.25,85776.0,26.8575,26.8575,26.7975,26.8232,85776.0
2018-10-16 15:00:00,31.25,31.29,31.11,31.25,101098.0,26.8232,26.8575,26.703,26.8232,101098.0
2018-10-16 15:30:00,31.25,31.39,31.19,31.3,503104.0,26.8232,26.9434,26.7717,26.8661,503104.0
2018-10-17 09:30:00,31.29,31.29,30.71,30.73,102456.0,26.8575,26.8575,26.3597,26.3769,102456.0
2018-10-17 10:00:00,30.71,30.82,30.41,30.58,140396.0,26.3597,26.4541,26.1022,26.2481,140396.0
2018-10-17 10:30:00,30.58,30.66,30.3,30.64,152424.0,26.2481,26.3168,26.0078,26.2996,152424.0
2018-10-17 11:00:00,30.61,30.77,30.49,30.76,88384.0,26.2739,26.4112,26.1709,26.4026,88384.0
2018-10-17 11:30:00,30.78,30.87,30.68,30.87,84670.0,26.4198,26.497,26.3339,26.497,84670.0
2018-10-17 12:00:00,30.87,30.98,30.72,30.77,539914.0,26.497,26.5915,26.3683,26.4112,539914.0
2018-10-17 12:30:00,30.73,30.75,30.59,30.69,93160.0,26.3769,26.394,26.2567,26.3425,93160.0
2018-10-17 13:00:00,30.72,30.73,30.65,30.71,80670.0,26.3683,26.3769,26.3082,26.3597,80670.0
2018-10-17 13:30:00,30.71,30.81,30.69,30.72,92626.0,26.3597,26.4455,26.3425,26.3683,92626.0
2018-10-17 14:00:00,30.71,30.75,30.67,30.73,74942.0,26.3597,26.394,26.3254,26.3769,74942.0
2018-10-17 14:30:00,30.73,30.81,30.7,30.75,392048.0,26.3769,26.4455,26.3511,26.394,392048.0
2018-10-17 15:00:00,30.75,30.75,30.58,30.64,87396.0,26.394,26.394,26.2481,26.2996,87396.0
2018-10-17 15:30:00,30.63,30.72,30.52,30.7,464448.0,26.291,26.3683,26.1966,26.3511,464448.0
2018-10-18 09:30:00,30.39,30.84,30.3,30.45,140044.0,26.085,26.4713,26.0078,26.1365,140044.0
2018-10-18 10:00:00,30.45,30.5,30.22,30.43,88992.0,26.1365,26.1794,25.9391,26.1194,88992.0
2018-10-18 10:30:00,30.45,30.62,30.36,30.56,127912.0,26.1365,26.2824,26.0593,26.2309,127912.0
2018-10-18 11:00:00,30.58,30.64,30.49,30.5,86852.0,26.2481,26.2996,26.1709,26.1794,86852.0
2018-10-18 11:30:00,30.49,30.61,30.4,30.41,95702.0,26.1709,26.2739,26.0936,26.1022,95702.0
2018-10-18 12:00:00,30.41,30.59,30.41,30.47,99258.0,26.1022,26.2567,26.1022,26.1537,99258.0
2018-10-18 12:30:00,30.47,30.61,30.43,30.47,49884.0,26.1537,26.2739,26.1194,26.1537,49884.0
2018-10-18 13:00:00,30.45,30.49,30.2,30.28,51686.0,26.1365,26.1709,25.9219,25.9906,51686.0
2018-10-18 13:30:00,30.25,30.29,29.9,30.11,229874.0,25.9649,25.9992,25.6644,25.8447,229874.0
2018-10-18 14:00:00,30.11,30.24,30.04,30.08,101332.0,25.8447,25.9563,25.7846,25.8189,101332.0
2018-10-18 14:30:00,30.08,30.17,30.05,30.13,75506.0,25.8189,25.8962,25.7932,25.8619,75506.0
2018-10-18 15:00:00,30.14,30.18,30.07,30.17,116086.0,25.8704,25.9048,25.8104,25.8962,116086.0
2018-10-18 15:30:00,30.16,30.17,30.03,30.08,312922.0,25.8876,25.8962,25.776,25.8189,312922.0
2018-10-19 09:30:00,30.32,30.37,29.97,30.27,133412.0,26.0249,26.0679,25.7245,25.982,133412.0
2018-10-19 10:00:00,30.29,30.31,30.0,30.09,136254.0,25.9992,26.0164,25.7503,25.8275,136254.0
2018-10-19 10:30:00,30.08,30.13,29.78,29.95,245430.0,25.8189,25.8619,25.5614,25.7074,245430.0
2018-10-19 11:00:00,29.94,30.05,29.88,30.0,228350.0,25.6988,25.7932,25.6473,25.7503,228350.0
2018-10-19 11:30:00,30.0,30.08,29.92,30.07,178364.0,25.7503,25.8189,25.6816,25.8104,178364.0
2018-10-19 12:00:00,30.06,30.09,29.78,29.79,151426.0,25.8018,25.8275,25.5614,25.57,151426.0
2018-10-19 12:30:00,29.78,29.89,29.7,29.86,179818.0,25.5614,25.6559,25.4928,25.6301,179818.0
2018-10-19 13:00:00,29.85,29.95,29.77,29.93,162242.0,25.6215,25.7074,25.5529,25.6902,162242.0
2018-10-19 13:30:00,29.92,29.96,29.81,29.84,155562.0,25.6816,25.7159,25.5872,25.6129,155562.0
2018-10-19 14:00:00,29.85,29.86,29.36,29.59,408578.0,25.6215,25.6301,25.2009,25.3984,408578.0
2018-10-19 14:30:00,29.59,29.95,29.43,29.73,361528.0,25.3984,25.7074,25.261,25.5185,361528.0
2018-10-19 15:00:00,29.7,29.83,29.5,29.53,311542.0,25.4928,25.6044,25.3211,25.3469,311542.0
2018-10-19 15:30:00,29.52,29.55,29.37,29.41,1014874.0,25.3383,25.364,25.2095,25.2439,1014874.0
2018-10-22 09:30:00,29.17,29.79,29.16,29.37,458592.0,25.0379,25.57,25.0293,25.2095,458592.0
2018-10-22 10:00:00,29.36,29.71,29.28,29.42,182336.0,25.2009,25.5014,25.1323,25.2524,182336.0
2018-10-22 10:30:00,29.42,29.5,29.32,29.42,78916.0,25.2524,25.3211,25.1666,25.2524,78916.0
2018-10-22 11:00:00,29.41,29.41,29.17,29.38,131386.0,25.2439,25.2439,25.0379,25.2181,131386.0
2018-10-22 11:30:00,29.38,29.44,29.2,29.32,124290.0,25.2181,25.2696,25.0636,25.1666,124290.0
2018-10-22 12:00:00,29.32,29.41,29.23,29.33,117970.0,25.1666,25.2439,25.0894,25.1752,117970.0
2018-10-22 12:30:00,29.32,29.5,29.28,29.44,103810.0,25.1666,25.3211,25.1323,25.2696,103810.0
2018-10-22 13:00:00,29.43,29.56,29.35,29.47,54180.0,25.261,25.3726,25.1924,25.2954,54180.0
2018-10-22 13:30:00,29.46,29.63,29.42,29.56,201116.0,25.2868,25.4327,25.2524,25.3726,201116.0
2018-10-22 14:00:00,29.54,29.54,29.38,29.38,43488.0,25.3554,25.3554,25.2181,25.2181,43488.0
2018-10-22 14:30:00,29.38,29.48,29.36,29.47,56720.0,25.2181,25.3039,25.2009,25.2954,56720.0
2018-10-22 15:00:00,29.45,29.5,29.38,29.47,95916.0,25.2782,25.3211,25.2181,25.2954,95916.0
2018-10-22 15:30:00,29.47,29.48,29.23,29.26,346736.0,25.2954,25.3039,25.0894,25.1151,346736.0
2018-10-23 09:30:00,28.97,29.18,28.69,29.02,127116.0,24.8662,25.0464,24.6258,24.9091,127116.0
2018-10-23 10:00:00,29.0,29.07,28.5,28.57,171038.0,24.8919,24.952,24.4628,24.5228,171038.0
2018-10-23 10:30:00,28.59,28.86,28.55,28.82,98092.0,24.54,24.7718,24.5057,24.7374,98092.0
2018-10-23 11:00:00,28.81,29.25,28.78,29.25,132350.0,24.7288,25.1065,24.7031,25.1065,132350.0
2018-10-23 11:30:00,29.24,29.25,29.06,29.08,86468.0,25.0979,25.1065,24.9434,24.9606,86468.0
2018-10-23 12:00:00,29.08,29.24,29.07,29.11,116676.0,24.9606,25.0979,24.952,24.9864,116676.0
2018-10-23 12:30:00,29.11,29.21,29.0,29.03,90480.0,24.9864,25.0722,24.8919,24.9177,90480.0
2018-10-23 13:00:00,29.02,29.17,29.02,29.17,62398.0,24.9091,25.0379,24.9091,25.0379,62398.0
2018-10-23 13:30:00,29.17,29.23,29.03,29.11,61804.0,25.0379,25.0894,24.9177,24.9864,61804.0
2018-10-23 14:00:00,29.11,29.31,29.11,29.25,64258.0,24.9864,25.158,24.9864,25.1065,64258.0
2018-10-23 14:30:00,29.25,29.36,29.21,29.29,210520.0,25.1065,25.2009,25.0722,25.1409,210520.0
2018-10-23 15:00:00,29.29,29.35,29.26,29.28,117872.0,25.1409,25.1924,25.1151,25.1323,117872.0
2018-10-23 15:30:00,29.29,29.36,29.2,29.23,186378.0,25.1409,25.2009,25.0636,25.0894,186378.0
2018-10-24 09:30:00,29.14,29.52,29.14,29.4,205370.0,25.0121,25.3383,25.0121,25.2353,205370.0
2018-10-24 10:00:00,29.38,29.55,29.2,29.22,238714.0,25.2181,25.364,25.0636,25.0808,238714.0
2018-10-24 10:30:00,29.2,29.48,29.17,29.27,173718.0,25.0636,25.3039,25.0379,25.1237,173718.0
2018-10-24 11:00:00,29.28,29.28,29.08,29.17,140940.0,25.1323,25.1323,24.9606,25.0379,140940.0
2018-10-24 11:30:00,29.16,29.45,29.11,29.4,129440.0,25.0293,25.2782,24.9864,25.2353,129440.0
2018-10-24 12:00:00,29.39,29.41,29.26,29.29,133100.0,25.2267,25.2439,25.1151,25.1409,133100.0
2018-10-24 12:30:00,29.28,29.29,29.04,29.15,202664.0,25.1323,25.1409,24.9263,25.0207,202664.0
2018-10-24 13:00:00,29.14,29.14,28.99,29.02,90348.0,25.0121,25.0121,24.8833,24.9091,90348.0
2018-10-24 13:30:00,29.03,29.06,28.83,28.86,128312.0,24.9177,24.9434,24.746,24.7718,128312.0
2018-10-24 14:00:00,28.86,28.86,28.57,28.65,188720.0,24.7718,24.7718,24.5228,24.5915,188720.0
2018-10-24 14:30:00,28.65,28.71,28.52,28.54,199324.0,24.5915,24.643,24.4799,24.4971,199324.0
2018-10-24 15:00:00,28.53,28.54,28.36,28.47,275130.0,24.4885,24.4971,24.3426,24.437,275130.0
2018-10-24 15:30:00,28.46,28.49,28.02,28.06,821332.0,24.4284,24.4542,24.0508,24.0851,821332.0
2018-10-25 09:30:00,27.66,28.36,27.63,28.14,271360.0,23.9213,24.5267,23.8953,24.3364,271360.0
2018-10-25 10:00:00,28.15,28.36,27.99,28.04,146574.0,24.345,24.5267,24.2067,24.2499,146574.0
2018-10-25 10:30:00,28.07,28.21,28.04,28.1,96338.0,24.2758,24.3969,24.2499,24.3018,96338.0
2018-10-25 11:00:00,28.09,28.25,27.98,28.25,133118.0,24.2931,24.4315,24.198,24.4315,133118.0
2018-10-25 11:30:00,28.25,28.4,28.13,28.35,201738.0,24.4315,24.5612,24.3277,24.518,201738.0
2018-10-25 12:00:00,28.35,28.5,28.23,28.32,66632.0,24.518,24.6477,24.4142,24.4921,66632.0
2018-10-25 12:30:00,28.33,28.56,28.29,28.5,117596.0,24.5007,24.6996,24.4661,24.6477,117596.0
2018-10-25 13:00:00,28.5,28.53,28.37,28.39,75826.0,24.6477,24.6737,24.5353,24.5526,75826.0
2018-10-25 13:30:00,28.39,28.51,28.36,28.39,70784.0,24.5526,24.6564,24.5267,24.5526,70784.0
2018-10-25 14:00:00,28.39,28.5,28.29,28.49,95564.0,24.5526,24.6477,24.4661,24.6391,95564.0
2018-10-25 14:30:00,28.49,28.67,28.45,28.5,112252.0,24.6391,24.7947,24.6045,24.6477,112252.0
2018-10-25 15:00:00,28.52,28.54,28.44,28.48,105626.0,24.665,24.6823,24.5958,24.6304,105626.0
2018-10-25 15:30:00,28.48,28.5,28.35,28.43,279816.0,24.6304,24.6477,24.518,24.5872,279816.0
2018-10-26 09:30:00,28.2,28.5,27.97,28.25,93310.0,24.3883,24.6477,24.1894,24.4315,93310.0
2018-10-26 10:00:00,28.23,28.23,27.95,28.08,166210.0,24.4142,24.4142,24.1721,24.2845,166210.0
2018-10-26 10:30:00,28.06,28.06,27.85,27.86,147168.0,24.2672,24.2672,24.0856,24.0942,147168.0
2018-10-26 11:00:00,27.84,28.14,27.71,28.1,123880.0,24.0769,24.3364,23.9645,24.3018,123880.0
2018-10-26 11:30:00,28.11,28.3,27.96,28.02,66476.0,24.3104,24.4748,24.1807,24.2326,66476.0
2018-10-26 12:00:00,28.0,28.25,28.0,28.24,66378.0,24.2153,24.4315,24.2153,24.4229,66378.0
2018-10-26 12:30:00,28.23,28.55,28.23,28.43,71124.0,24.4142,24.691,24.4142,24.5872,71124.0
2018-10-26 13:00:00,28.45,28.6,28.35,28.35,62062.0,24.6045,24.7342,24.518,24.518,62062.0
2018-10-26 13:30:00,28.36,28.55,28.32,28.5,63876.0,24.5267,24.691,24.4921,24.6477,63876.0
2018-10-26 14:00:00,28.49,28.54,28.38,28.48,115016.0,24.6391,24.6823,24.5439,24.6304,115016.0
2018-10-26 14:30:00,28.47,28.5,28.39,28.41,128174.0,24.6218,24.6477,24.5526,24.5699,128174.0
2018-10-26 15:00:00,28.42,28.55,28.32,28.51,145272.0,24.5785,24.691,24.4921,24.6564,145272.0
2018-10-26 15:30:00,28.5,28.58,28.37,28.45,266534.0,24.6477,24.7169,24.5353,24.6045,266534.0
2018-10-29 09:30:00,28.79,29.04,28.46,28.86,83588.0,24.8985,25.1147,24.6131,24.9591,83588.0
2018-10-29 10:00:00,28.89,28.95,28.72,28.85,58886.0,24.985,25.0369,24.838,24.9504,58886.0
2018-10-29 10:30:00,28.88,28.89,28.6,28.61,130092.0,24.9764,24.985,24.7342,24.7429,130092.0
2018-10-29 11:00:00,28.64,28.72,28.5,28.58,169280.0,24.7688,24.838,24.6477,24.7169,169280.0
2018-10-29 11:30:00,28.58,28.65,28.41,28.41,69998.0,24.7169,24.7775,24.5699,24.5699,69998.0
2018-10-29 12:00:00,28.42,28.49,28.36,28.43,68590.0,24.5785,24.6391,24.5267,24.5872,68590.0
2018-10-29 12:30:00,28.42,28.53,28.4,28.48,54726.0,24.5785,24.6737,24.5612,24.6304,54726.0
2018-10-29 13:00:00,28.49,28.69,28.49,28.68,92002.0,24.6391,24.812,24.6391,24.8034,92002.0
2018-10-29 13:30:00,28.68,28.96,28.68,28.79,201216.0,24.8034,25.0455,24.8034,24.8985,201216.0
2018-10-29 14:00:00,28.79,28.88,28.68,28.71,335664.0,24.8985,24.9764,24.8034,24.8293,335664.0
2018-10-29 14:30:00,28.72,28.72,28.32,28.38,191126.0,24.838,24.838,24.4921,24.5439,191126.0
2018-10-29 15:00:00,28.39,28.39,28.15,28.32,213008.0,24.5526,24.5526,24.345,24.4921,213008.0
2018-10-29 15:30:00,28.32,28.41,27.92,28.32,412536.0,24.4921,24.5699,24.1461,24.4921,412536.0
2018-10-30 09:30:00,28.45,29.36,28.43,29.35,214220.0,24.6045,25.3915,24.5872,25.3828,214220.0
2018-10-30 10:00:00,29.32,29.35,29.02,29.17,397458.0,25.3569,25.3828,25.0974,25.2272,397458.0
2018-10-30 10:30:00,29.22,29.49,29.05,29.49,175696.0,25.2704,25.5039,25.1234,25.5039,175696.0
2018-10-30 11:00:00,29.5,29.8,29.33,29.78,264446.0,25.5126,25.772,25.3655,25.7547,264446.0
2018-10-30 11:30:00,29.76,30.01,29.68,29.84,441576.0,25.7374,25.9536,25.6682,25.8066,441576.0
2018-10-30 12:00:00,29.83,29.89,29.56,29.81,551446.0,25.798,25.8498,25.5644,25.7807,551446.0
2018-10-30 12:30:00,29.76,29.91,29.61,29.68,500798.0,25.7374,25.8671,25.6077,25.6682,500798.0
2018-10-30 13:00:00,29.68,29.68,29.46,29.5,249352.0,25.6682,25.6682,25.478,25.5126,249352.0
2018-10-30 13:30:00,29.49,29.64,29.43,29.64,224250.0,25.5039,25.6336,25.452,25.6336,224250.0
2018-10-30 14:00:00,29.65,29.65,29.46,29.52,185436.0,25.6423,25.6423,25.478,25.5299,185436.0
2018-10-30 14:30:00,29.53,29.68,29.48,29.65,163534.0,25.5385,25.6682,25.4953,25.6423,163534.0
2018-10-30 15:00:00,29.66,29.86,29.6,29.84,267020.0,25.6509,25.8239,25.599,25.8066,267020.0
2018-10-30 15:30:00,29.84,29.98,29.8,29.93,837064.0,25.8066,25.9277,25.772,25.8844,837064.0
2018-10-31 09:30:00,30.14,30.7,30.04,30.23,383954.0,26.0661,26.5504,25.9796,26.1439,383954.0
2018-10-31 10:00:00,30.23,30.36,30.04,30.23,115244.0,26.1439,26.2563,25.9796,26.1439,115244.0
2018-10-31 10:30:00,30.26,30.28,29.86,29.97,114276.0,26.1698,26.1871,25.8239,25.919,114276.0
2018-10-31 11:00:00,29.97,30.01,29.58,29.68,89036.0,25.919,25.9536,25.5817,25.6682,89036.0
2018-10-31 11:30:00,29.67,29.79,29.55,29.78,126814.0,25.6596,25.7634,25.5558,25.7547,126814.0
2018-10-31 12:00:00,29.77,29.83,29.57,29.73,96948.0,25.7461,25.798,25.5731,25.7115,96948.0
2018-10-31 12:30:00,29.73,29.83,29.7,29.78,53058.0,25.7115,25.798,25.6855,25.7547,53058.0
2018-10-31 13:00:00,29.8,29.93,29.77,29.81,79446.0,25.772,25.8844,25.7461,25.7807,79446.0
2018-10-31 13:30:00,29.78,29.88,29.7,29.86,88838.0,25.7547,25.8412,25.6855,25.8239,88838.0
2018-10-31 14:00:00,29.83,30.06,29.81,30.0,83908.0,25.798,25.9969,25.7807,25.945,83908.0
2018-10-31 14:30:00,29.99,30.02,29.89,29.92,76094.0,25.9363,25.9623,25.8498,25.8758,76094.0
2018-10-31 15:00:00,29.92,30.0,29.65,29.78,212956.0,25.8758,25.945,25.6423,25.7547,212956.0
2018-10-31 15:30:00,29.77,29.83,29.68,29.68,639072.0,25.7461,25.798,25.6682,25.6682,639072.0
2018-11-01 09:30:00,29.62,29.84,28.89,29.65,318944.0,25.6163,25.8066,24.985,25.6423,318944.0
2018-11-01 10:00:00,29.63,29.9,29.22,29.79,252702.0,25.625,25.8585,25.2704,25.7634,252702.0
2018-11-01 10:30:00,29.76,29.91,29.67,29.8,216834.0,25.7374,25.8671,25.6596,25.772,216834.0
2018-11-01 11:00:00,29.83,30.07,29.78,29.98,103932.0,25.798,26.0055,25.7547,25.9277,103932.0
2018-11-01 11:30:00,29.97,30.18,29.88,30.02,177500.0,25.919,26.1006,25.8412,25.9623,177500.0
2018-11-01 12:00:00,30.02,30.4,30.02,30.26,291514.0,25.9623,26.2909,25.9623,26.1698,291514.0
2018-11-01 12:30:00,30.26,30.57,30.26,30.56,175300.0,26.1698,26.4379,26.1698,26.4293,175300.0
2018-11-01 13:00:00,30.57,30.66,30.42,30.63,230736.0,26.4379,26.5158,26.3082,26.4898,230736.0
2018-11-01 13:30:00,30.61,30.72,30.46,30.56,156288.0,26.4725,26.5677,26.3428,26.4293,156288.0
2018-11-01 14:00:00,30.56,30.71,30.47,30.68,173410.0,26.4293,26.559,26.3514,26.5331,173410.0
2018-11-01 14:30:00,30.68,30.75,30.64,30.67,136168.0,26.5331,26.5936,26.4985,26.5244,136168.0
2018-11-01 15:00:00,30.67,30.67,30.54,30.6,210134.0,26.5244,26.5244,26.412,26.4639,210134.0
2018-11-01 15:30:00,30.59,30.71,30.52,30.62,725282.0,26.4552,26.559,26.3947,26.4812,725282.0
2018-11-02 09:30:00,30.93,31.97,30.93,31.71,507806.0,26.7493,27.6487,26.7493,27.4238,507806.0
2018-11-02 10:00:00,31.71,31.86,31.61,31.65,319300.0,27.4238,27.5536,27.3374,27.3719,319300.0
2018-11-02 10:30:00,31.63,31.71,31.38,31.71,287428.0,27.3547,27.4238,27.1384,27.4238,287428.0
2018-11-02 11:00:00,31.71,31.78,31.31,31.38,426920.0,27.4238,27.4844,27.0779,27.1384,426920.0
2018-11-02 11:30:00,31.4,31.46,31.26,31.29,181326.0,27.1557,27.2076,27.0347,27.0606,181326.0
2018-11-02 12:00:00,31.3,31.35,31.11,31.18,137894.0,27.0693,27.1125,26.9049,26.9655,137894.0
2018-11-02 12:30:00,31.21,31.21,30.94,31.0,136696.0,26.9914,26.9914,26.7579,26.8098,136696.0
2018-11-02 13:00:00,31.0,31.27,30.9,31.18,154464.0,26.8098,27.0433,26.7233,26.9655,154464.0
2018-11-02 13:30:00,31.17,31.28,31.1,31.21,211248.0,26.9568,27.052,26.8963,26.9914,211248.0
2018-11-02 14:00:00,31.2,31.23,30.98,31.21,106170.0,26.9828,27.0087,26.7925,26.9914,106170.0
2018-11-02 14:30:00,31.21,31.33,31.08,31.31,124726.0,26.9914,27.0952,26.879,27.0779,124726.0
2018-11-02 15:00:00,31.31,31.57,31.23,31.57,203670.0,27.0779,27.3028,27.0087,27.3028,203670.0
2018-11-02 15:30:00,31.57,31.63,31.49,31.63,912216.0,27.3028,27.3547,27.2336,27.3547,912216.0
2018-11-05 09:30:00,31.58,31.93,31.24,31.27,219590.0,27.3114,27.6141,27.0174,27.0433,219590.0
2018-11-05 10:00:00,31.27,31.32,30.82,30.93,359584.0,27.0433,27.0866,26.6541,26.7493,359584.0
2018-11-05 10:30:00,30.92,31.0,30.47,30.61,231594.0,26.7406,26.8098,26.3514,26.4725,231594.0
2018-11-05 11:00:00,30.63,30.95,30.61,30.91,226528.0,26.4898,26.7666,26.4725,26.732,226528.0
2018-11-05 11:30:00,30.91,30.97,30.77,30.79,99790.0,26.732,26.7839,26.6109,26.6282,99790.0
2018-11-05 12:00:00,30.82,31.2,30.8,31.08,104204.0,26.6541,26.9828,26.6368,26.879,104204.0
2018-11-05 12:30:00,31.06,31.07,30.92,30.97,84324.0,26.8617,26.8703,26.7406,26.7839,84324.0
2018-11-05 13:00:00,30.97,31.09,30.95,31.03,91124.0,26.7839,26.8876,26.7666,26.8358,91124.0
2018-11-05 13:30:00,31.03,31.16,31.0,31.13,93274.0,26.8358,26.9482,26.8098,26.9222,93274.0
2018-11-05 14:00:00,31.12,31.35,31.12,31.31,131030.0,26.9136,27.1125,26.9136,27.0779,131030.0
2018-11-05 14:30:00,31.29,31.43,31.29,31.33,107190.0,27.0606,27.1817,27.0606,27.0952,107190.0
2018-11-05 15:00:00,31.34,31.35,31.16,31.25,151676.0,27.1039,27.1125,26.9482,27.026,151676.0
2018-11-05 15:30:00,31.26,31.34,31.23,31.33,434358.0,27.0347,27.1039,27.0087,27.0952,434358.0
2018-11-06 09:30:00,31.3,31.52,31.2,31.31,67352.0,27.0693,27.2595,26.9828,27.0779,67352.0
2018-11-06 10:00:00,31.31,31.71,31.28,31.61,142010.0,27.0779,27.4238,27.052,27.3374,142010.0
2018-11-06 10:30:00,31.61,31.68,31.37,31.39,82110.0,27.3374,27.3979,27.1298,27.1471,82110.0
2018-11-06 11:00:00,31.38,31.48,31.29,31.34,127014.0,27.1384,27.2249,27.0606,27.1039,127014.0
2018-11-06 11:30:00,31.31,31.51,31.18,31.43,76650.0,27.0779,27.2509,26.9655,27.1817,76650.0
2018-11-06 12:00:00,31.43,31.53,31.42,31.49,64492.0,27.1817,27.2682,27.173,27.2336,64492.0
2018-11-06 12:30:00,31.5,31.63,31.48,31.58,62312.0,27.2422,27.3547,27.2249,27.3114,62312.0
2018-11-06 13:00:00,31.6,31.71,31.58,31.63,70056.0,27.3287,27.4238,27.3114,27.3547,70056.0
2018-11-06 13:30:00,31.61,31.68,31.5,31.51,48406.0,27.3374,27.3979,27.2422,27.2509,48406.0
2018-11-06 14:00:00,31.5,31.56,31.45,31.47,105402.0,27.2422,27.2941,27.199,27.2163,105402.0
2018-11-06 14:30:00,31.47,31.71,31.47,31.66,152486.0,27.2163,27.4238,27.2163,27.3806,152486.0
2018-11-06 15:00:00,31.64,31.74,31.62,31.73,145352.0,27.3633,27.4498,27.346,27.4411,145352.0
2018-11-06 15:30:00,31.73,31.89,31.72,31.85,561828.0,27.4411,27.5795,27.4325,27.5449,561828.0
2018-11-07 09:30:00,32.13,32.23,31.63,31.81,120046.0,27.7871,27.8736,27.3547,27.5103,120046.0
2018-11-07 10:00:00,31.84,31.86,30.85,30.88,231208.0,27.5363,27.5536,26.6801,26.706,231208.0
2018-11-07 10:30:00,30.91,31.25,30.88,31.2,231844.0,26.732,27.026,26.706,26.9828,231844.0
2018-11-07 11:00:00,31.22,31.35,31.07,31.07,110778.0,27.0001,27.1125,26.8703,26.8703,110778.0
2018-11-07 11:30:00,31.05,31.2,31.03,31.13,84946.0,26.853,26.9828,26.8358,26.9222,84946.0
2018-11-07 12:00:00,31.11,31.17,30.93,30.96,128996.0,26.9049,26.9568,26.7493,26.7752,128996.0
2018-11-07 12:30:00,30.96,31.06,30.9,31.0,115410.0,26.7752,26.8617,26.7233,26.8098,115410.0
2018-11-07 13:00:00,31.02,31.03,30.86,30.92,147284.0,26.8271,26.8358,26.6887,26.7406,147284.0
2018-11-07 13:30:00,30.92,30.94,30.78,30.88,221678.0,26.7406,26.7579,26.6195,26.706,221678.0
2018-11-07 14:00:00,30.9,31.2,30.9,31.12,190292.0,26.7233,26.9828,26.7233,26.9136,190292.0
2018-11-07 14:30:00,31.12,31.29,31.11,31.27,180392.0,26.9136,27.0606,26.9049,27.0433,180392.0
2018-11-07 15:00:00,31.28,31.39,31.26,31.27,155036.0,27.052,27.1471,27.0347,27.0433,155036.0
2018-11-07 15:30:00,31.26,31.38,31.24,31.38,422310.0,27.0347,27.1384,27.0174,27.1384,422310.0
2018-11-08 09:30:00,31.33,31.94,31.25,31.91,162406.0,27.0952,27.6228,27.026,27.5968,162406.0
2018-11-08 10:00:00,31.86,32.16,31.75,32.05,174784.0,27.5536,27.813,27.4584,27.7179,174784.0
2018-11-08 10:30:00,32.04,32.24,31.98,32.21,165310.0,27.7092,27.8822,27.6573,27.8563,165310.0
2018-11-08 11:00:00,32.24,32.27,32.0,32.07,77896.0,27.8822,27.9081,27.6746,27.7352,77896.0
2018-11-08 11:30:00,32.08,32.18,32.02,32.12,87154.0,27.7438,27.8303,27.6919,27.7784,87154.0
2018-11-08 12:00:00,32.13,32.22,32.07,32.09,328142.0,27.7871,27.8649,27.7352,27.7525,328142.0
2018-11-08 12:30:00,32.1,32.2,32.09,32.18,51002.0,27.7611,27.8476,27.7525,27.8303,51002.0
2018-11-08 13:00:00,32.16,32.18,31.84,31.84,62050.0,27.813,27.8303,27.5363,27.5363,62050.0
2018-11-08 13:30:00,31.83,31.85,31.68,31.78,52894.0,27.5276,27.5449,27.3979,27.4844,52894.0
2018-11-08 14:00:00,31.76,31.86,31.68,31.78,88778.0,27.4671,27.5536,27.3979,27.4844,88778.0
2018-11-08 14:30:00,31.78,31.81,31.65,31.81,86908.0,27.4844,27.5103,27.3719,27.5103,86908.0
2018-11-08 15:00:00,31.79,31.88,31.72,31.81,135926.0,27.493,27.5709,27.4325,27.5103,135926.0
2018-11-08 15:30:00,31.8,32.04,31.78,32.02,444722.0,27.5017,27.7092,27.4844,27.6919,444722.0
2018-11-09 09:30:00,31.85,32.27,31.61,31.99,257036.0,27.5449,27.9081,27.3374,27.666,257036.0
2018-11-09 10:00:00,31.97,31.99,31.47,31.53,186268.0,27.6487,27.666,27.2163,27.2682,186268.0
2018-11-09 10:30:00,31.52,32.03,31.47,31.99,155674.0,27.2595,27.7006,27.2163,27.666,155674.0
2018-11-09 11:00:00,32.02,32.21,31.93,32.21,203300.0,27.6919,27.8563,27.6141,27.8563,203300.0
2018-11-09 11:30:00,32.21,32.32,32.13,32.18,161830.0,27.8563,27.9514,27.7871,27.8303,161830.0
2018-11-09 12:00:00,32.19,32.26,31.97,32.01,128560.0,27.839,27.8995,27.6487,27.6833,128560.0
2018-11-09 12:30:00,31.99,32.07,31.91,31.93,74044.0,27.666,27.7352,27.5968,27.6141,74044.0
2018-11-09 13:00:00,31.91,31.92,31.68,31.79,173506.0,27.5968,27.6055,27.3979,27.493,173506.0
2018-11-09 13:30:00,31.75,31.84,31.65,31.81,129082.0,27.4584,27.5363,27.3719,27.5103,129082.0
2018-11-09 14:00:00,31.8,31.86,31.61,31.8,167516.0,27.5017,27.5536,27.3374,27.5017,167516.0
2018-11-09 14:30:00,31.79,32.02,31.75,31.93,178276.0,27.493,27.6919,27.4584,27.6141,178276.0
2018-11-09 15:00:00,31.93,32.03,31.88,31.95,212378.0,27.6141,27.7006,27.5709,27.6314,212378.0
2018-11-09 15:30:00,31.95,32.06,31.9,32.0,378116.0,27.6314,27.7265,27.5882,27.6746,378116.0
2018-11-12 09:30:00,31.92,32.25,31.8,31.83,269838.0,27.6055,27.8908,27.5017,27.5276,269838.0
2018-11-12 10:00:00,31.83,31.92,31.65,31.91,355618.0,27.5276,27.6055,27.3719,27.5968,355618.0
2018-11-12 10:30:00,31.91,32.22,31.68,31.76,475572.0,27.5968,27.8649,27.3979,27.4671,475572.0
2018-11-12 11:00:00,31.73,31.78,31.58,31.68,294632.0,27.4411,27.4844,27.3114,27.3979,294632.0
2018-11-12 11:30:00,31.68,31.93,31.66,31.86,156180.0,27.3979,27.6141,27.3806,27.5536,156180.0
2018-11-12 12:00:00,31.86,31.99,31.85,31.88,186432.0,27.5536,27.666,27.5449,27.5709,186432.0
2018-11-12 12:30:00,31.86,31.86,31.68,31.72,185458.0,27.5536,27.5536,27.3979,27.4325,185458.0
2018-11-12 13:00:00,31.72,31.89,31.69,31.84,159722.0,27.4325,27.5795,27.4065,27.5363,159722.0
2018-11-12 13:30:00,31.82,32.05,31.82,31.99,129930.0,27.519,27.7179,27.519,27.666,129930.0
2018-11-12 14:00:00,31.99,32.1,31.95,31.97,190386.0,27.666,27.7611,27.6314,27.6487,190386.0
2018-11-12 14:30:00,31.98,32.29,31.98,32.19,263484.0,27.6573,27.9254,27.6573,27.839,263484.0
2018-11-12 15:00:00,32.17,32.4,32.15,32.39,324200.0,27.8217,28.0206,27.8044,28.0119,324200.0
2018-11-12 15:30:00,32.38,32.43,32.13,32.15,1012612.0,28.0033,28.0465,27.7871,27.8044,1012612.0
2018-11-13 09:30:00,32.2,32.66,31.86,32.44,602834.0,27.8476,28.2454,27.5536,28.0552,602834.0
2018-11-13 10:00:00,32.46,32.5,31.92,32.03,363294.0,28.0725,28.1071,27.6055,27.7006,363294.0
2018-11-13 10:30:00,32.04,32.08,31.88,32.0,335434.0,27.7092,27.7438,27.5709,27.6746,335434.0
2018-11-13 11:00:00,32.01,32.51,32.01,32.47,192528.0,27.6833,28.1157,27.6833,28.0811,192528.0
2018-11-13 11:30:00,32.48,32.48,32.19,32.36,159458.0,28.0898,28.0898,27.839,27.986,159458.0
2018-11-13 12:00:00,32.38,32.42,32.24,32.37,145838.0,28.0033,28.0379,27.8822,27.9946,145838.0
2018-11-13 12:30:00,32.36,32.37,32.09,32.16,174936.0,27.986,27.9946,27.7525,27.813,174936.0
2018-11-13 13:00:00,32.17,32.51,32.15,32.35,180072.0,27.8217,28.1157,27.8044,27.9773,180072.0
2018-11-13 13:30:00,32.33,32.54,32.32,32.51,228688.0,27.96,28.1417,27.9514,28.1157,228688.0
2018-11-13 14:00:00,32.51,32.68,32.51,32.64,237752.0,28.1157,28.2627,28.1157,28.2281,237752.0
2018-11-13 14:30:00,32.65,32.81,32.6,32.66,324964.0,28.2368,28.3752,28.1935,28.2454,324964.0
2018-11-13 15:00:00,32.67,32.67,32.19,32.4,532434.0,28.2541,28.2541,27.839,28.0206,532434.0
2018-11-13 15:30:00,32.41,32.58,32.35,32.49,853298.0,28.0292,28.1762,27.9773,28.0984,853298.0
2018-11-14 09:30:00,32.66,33.04,32.56,32.6,364174.0,28.2454,28.5741,28.1589,28.1935,364174.0
2018-11-14 10:00:00,32.62,32.62,32.21,32.24,400616.0,28.2108,28.2108,27.8563,27.8822,400616.0
2018-11-14 10:30:00,32.23,32.55,32.23,32.38,426120.0,27.8736,28.1503,27.8736,28.0033,426120.0
2018-11-14 11:00:00,32.38,32.38,32.07,32.18,274268.0,28.0033,28.0033,27.7352,27.8303,274268.0
2018-11-14 11:30:00,32.17,32.18,31.56,31.78,496738.0,27.8217,27.8303,27.2941,27.4844,496738.0
2018-11-14 12:00:00,31.78,31.79,31.13,31.45,698376.0,27.4844,27.493,26.9222,27.199,698376.0
2018-11-14 12:30:00,31.44,31.47,30.68,30.79,570834.0,27.1903,27.2163,26.5331,26.6282,570834.0
2018-11-14 13:00:00,30.78,30.88,30.55,30.76,483218.0,26.6195,26.706,26.4206,26.6022,483218.0
2018-11-14 13:30:00,30.74,30.95,30.65,30.88,339806.0,26.585,26.7666,26.5071,26.706,339806.0
2018-11-14 14:00:00,30.87,30.87,30.57,30.8,325874.0,26.6974,26.6974,26.4379,26.6368,325874.0
2018-11-14 14:30:00,30.8,31.02,30.7,31.0,391840.0,26.6368,26.8271,26.5504,26.8098,391840.0
2018-11-14 15:00:00,31.0,31.36,30.99,31.11,488464.0,26.8098,27.1211,26.8012,26.9049,488464.0
2018-11-14 15:30:00,31.11,31.11,30.88,30.89,842768.0,26.9049,26.9049,26.706,26.7147,842768.0
2018-11-15 09:30:00,30.55,30.55,29.56,29.82,347922.0,26.4206,26.4206,25.5644,25.7893,347922.0
2018-11-15 10:00:00,29.81,30.07,29.56,29.68,666756.0,25.7807,26.0055,25.5644,25.6682,666756.0
2018-11-15 10:30:00,29.71,30.15,29.46,29.92,520332.0,25.6942,26.0747,25.478,25.8758,520332.0
2018-11-15 11:00:00,29.9,30.2,29.83,30.02,520160.0,25.8585,26.1179,25.798,25.9623,520160.0
2018-11-15 11:30:00,30.04,30.13,29.93,30.04,285630.0,25.9796,26.0574,25.8844,25.9796,285630.0
2018-11-15 12:00:00,30.03,30.33,29.93,30.33,184376.0,25.9709,26.2304,25.8844,26.2304,184376.0
2018-11-15 12:30:00,30.3,30.35,30.15,30.27,210768.0,26.2044,26.2477,26.0747,26.1785,210768.0
2018-11-15 13:00:00,30.27,30.39,29.96,30.3,244490.0,26.1785,26.2823,25.9104,26.2044,244490.0
2018-11-15 13:30:00,30.31,30.65,30.3,30.57,249666.0,26.2131,26.5071,26.2044,26.4379,249666.0
2018-11-15 14:00:00,30.57,30.68,30.33,30.42,379310.0,26.4379,26.5331,26.2304,26.3082,379310.0
2018-11-15 14:30:00,30.41,30.6,30.41,30.47,420814.0,26.2996,26.4639,26.2996,26.3514,420814.0
2018-11-15 15:00:00,30.48,30.49,30.12,30.22,605672.0,26.3601,26.3687,26.0488,26.1352,605672.0
2018-11-15 15:30:00,30.23,30.37,30.11,30.3,1200264.0,26.1439,26.265,26.0401,26.2044,1200264.0
2018-11-16 09:30:00,26.85,27.0,25.93,26.9,5216366.0,23.2208,23.3505,22.4251,23.264,5216366.0
2018-11-16 10:00:00,26.91,27.5,26.41,26.67,3271886.0,23.2726,23.7829,22.8402,23.0651,3271886.0
2018-11-16 10:30:00,26.67,27.05,26.6,26.81,1141876.0,23.0651,23.3937,23.0045,23.1862,1141876.0
2018-11-16 11:00:00,26.82,26.82,26.6,26.71,912190.0,23.1948,23.1948,23.0045,23.0997,912190.0
2018-11-16 11:30:00,26.71,26.99,26.42,26.55,1050196.0,23.0997,23.3418,22.8489,22.9613,1050196.0
2018-11-16 12:00:00,26.54,26.68,26.29,26.3,811270.0,22.9527,23.0737,22.7364,22.7451,811270.0
2018-11-16 12:30:00,26.3,26.69,26.22,26.39,691740.0,22.7451,23.0824,22.6759,22.8229,691740.0
2018-11-16 13:00:00,26.39,26.51,26.33,26.43,634244.0,22.8229,22.9267,22.771,22.8575,634244.0
2018-11-16 13:30:00,26.43,26.55,26.23,26.28,890424.0,22.8575,22.9613,22.6846,22.7278,890424.0
2018-11-16 14:00:00,26.3,26.53,26.27,26.45,880720.0,22.7451,22.944,22.7192,22.8748,880720.0
2018-11-16 14:30:00,26.45,26.93,26.33,26.88,1067830.0,22.8748,23.2899,22.771,23.2467,1067830.0
2018-11-16 15:00:00,26.87,27.19,26.64,26.77,1545516.0,23.238,23.5148,23.0391,23.1516,1545516.0
2018-11-16 15:30:00,26.75,26.96,26.68,26.88,2101654.0,23.1343,23.3159,23.0737,23.2467,2101654.0
2018-11-19 09:30:00,26.76,26.89,26.36,26.38,555054.0,23.1429,23.2553,22.797,22.8143,555054.0
2018-11-19 10:00:00,26.36,26.67,26.26,26.45,474850.0,22.797,23.0651,22.7105,22.8748,474850.0
2018-11-19 10:30:00,26.45,26.56,26.34,26.54,275258.0,22.8748,22.97,22.7797,22.9527,275258.0
2018-11-19 11:00:00,26.54,27.2,26.54,26.96,429688.0,22.9527,23.5234,22.9527,23.3159,429688.0
2018-11-19 11:30:00,26.96,26.99,26.68,26.69,310094.0,23.3159,23.3418,23.0737,23.0824,310094.0
2018-11-19 12:00:00,26.69,26.77,26.62,26.65,242502.0,23.0824,23.1516,23.0218,23.0478,242502.0
2018-11-19 12:30:00,26.65,26.84,26.61,26.74,253518.0,23.0478,23.2121,23.0132,23.1256,253518.0
2018-11-19 13:00:00,26.74,26.75,26.53,26.55,217224.0,23.1256,23.1343,22.944,22.9613,217224.0
2018-11-19 13:30:00,26.55,26.75,26.47,26.47,284002.0,22.9613,23.1343,22.8921,22.8921,284002.0
2018-11-19 14:00:00,26.47,26.48,26.36,26.41,372994.0,22.8921,22.9008,22.797,22.8402,372994.0
2018-11-19 14:30:00,26.41,26.45,26.28,26.42,364916.0,22.8402,22.8748,22.7278,22.8489,364916.0
2018-11-19 15:00:00,26.42,26.45,26.35,26.35,468072.0,22.8489,22.8748,22.7883,22.7883,468072.0
2018-11-19 15:30:00,26.35,26.38,26.35,26.36,606856.0,22.7883,22.8143,22.7883,22.797,606856.0
2018-11-20 09:30:00,25.61,26.07,25.4,25.56,668504.0,22.1484,22.5462,21.9667,22.1051,668504.0
2018-11-20 10:00:00,25.58,25.9,25.53,25.71,375446.0,22.1224,22.3992,22.0792,22.2348,375446.0
2018-11-20 10:30:00,25.72,26.0,25.65,26.0,345216.0,22.2435,22.4856,22.183,22.4856,345216.0
2018-11-20 11:00:00,26.0,26.02,25.81,25.96,185532.0,22.4856,22.5029,22.3213,22.4511,185532.0
2018-11-20 11:30:00,25.96,26.17,25.83,25.87,333664.0,22.4511,22.6327,22.3386,22.3732,333664.0
2018-11-20 12:00:00,25.89,26.0,25.7,25.8,265668.0,22.3905,22.4856,22.2262,22.3127,265668.0
2018-11-20 12:30:00,25.79,25.9,25.71,25.77,171344.0,22.304,22.3992,22.2348,22.2867,171344.0
2018-11-20 13:00:00,25.78,25.84,25.65,25.8,136876.0,22.2954,22.3473,22.183,22.3127,136876.0
2018-11-20 13:30:00,25.79,25.88,25.73,25.77,109010.0,22.304,22.3819,22.2521,22.2867,109010.0
2018-11-20 14:00:00,25.75,25.88,25.63,25.77,156302.0,22.2694,22.3819,22.1657,22.2867,156302.0
2018-11-20 14:30:00,25.77,25.9,25.67,25.68,136446.0,22.2867,22.3992,22.2003,22.2089,136446.0
2018-11-20 15:00:00,25.71,25.79,25.59,25.73,176196.0,22.2348,22.304,22.1311,22.2521,176196.0
2018-11-20 15:30:00,25.72,25.74,25.57,25.64,619820.0,22.2435,22.2608,22.1138,22.1743,619820.0
2018-11-21 09:30:00,25.65,26.31,25.65,26.31,187574.0,22.183,22.7537,22.183,22.7537,187574.0
2018-11-21 10:00:00,26.31,26.35,26.05,26.18,125158.0,22.7537,22.7883,22.5289,22.6413,125158.0
2018-11-21 10:30:00,26.2,26.35,26.18,26.35,106590.0,22.6586,22.7883,22.6413,22.7883,106590.0
2018-11-21 11:00:00,26.34,26.52,26.29,26.38,100900.0,22.7797,22.9354,22.7364,22.8143,100900.0
2018-11-21 11:30:00,26.38,26.48,26.31,26.38,102216.0,22.8143,22.9008,22.7537,22.8143,102216.0
2018-11-21 12:00:00,26.38,26.56,26.33,26.56,117742.0,22.8143,22.97,22.771,22.97,117742.0
2018-11-21 12:30:00,26.55,26.67,26.49,26.61,106298.0,22.9613,23.0651,22.9094,23.0132,106298.0
2018-11-21 13:00:00,26.62,26.67,26.43,26.46,102826.0,23.0218,23.0651,22.8575,22.8835,102826.0
2018-11-21 13:30:00,26.44,26.55,26.4,26.52,77184.0,22.8662,22.9613,22.8316,22.9354,77184.0
2018-11-21 14:00:00,26.52,26.59,26.47,26.56,91764.0,22.9354,22.9959,22.8921,22.97,91764.0
2018-11-21 14:30:00,26.57,26.59,26.33,26.36,98486.0,22.9786,22.9959,22.771,22.797,98486.0
2018-11-21 15:00:00,26.36,26.52,26.36,26.4,124470.0,22.797,22.9354,22.797,22.8316,124470.0
2018-11-21 15:30:00,26.39,26.39,26.29,26.31,327344.0,22.8229,22.8229,22.7364,22.7537,327344.0
2018-11-23 09:30:00,26.18,26.67,26.13,26.54,148132.0,22.6413,23.0651,22.5981,22.9527,148132.0
2018-11-23 10:00:00,26.55,26.84,26.49,26.66,142952.0,22.9613,23.2121,22.9094,23.0564,142952.0
2018-11-23 10:30:00,26.65,26.82,26.62,26.73,183152.0,23.0478,23.1948,23.0218,23.117,183152.0
2018-11-23 11:00:00,26.74,26.86,26.64,26.77,102956.0,23.1256,23.2294,23.0391,23.1516,102956.0
2018-11-23 11:30:00,26.76,26.9,26.73,26.84,121874.0,23.1429,23.264,23.117,23.2121,121874.0
2018-11-23 12:00:00,26.83,27.0,26.83,26.99,141740.0,23.2035,23.3505,23.2035,23.3418,141740.0
2018-11-23 12:30:00,26.98,27.02,26.69,26.74,356688.0,23.3332,23.3678,23.0824,23.1256,356688.0
2018-11-26 09:30:00,26.93,27.2,26.89,27.1,327034.0,23.2899,23.5234,23.2553,23.437,327034.0
2018-11-26 10:00:00,27.1,27.4,27.07,27.24,266470.0,23.437,23.6964,23.411,23.558,266470.0
2018-11-26 10:30:00,27.27,27.41,27.24,27.27,234524.0,23.584,23.7051,23.558,23.584,234524.0
2018-11-26 11:00:00,27.29,27.34,27.2,27.28,133698.0,23.6013,23.6445,23.5234,23.5926,133698.0
2018-11-26 11:30:00,27.27,27.27,27.03,27.14,115768.0,23.584,23.584,23.3764,23.4716,115768.0
2018-11-26 12:00:00,27.17,27.27,27.12,27.25,124580.0,23.4975,23.584,23.4543,23.5667,124580.0
2018-11-26 12:30:00,27.25,27.25,27.11,27.21,84496.0,23.5667,23.5667,23.4456,23.5321,84496.0
2018-11-26 13:00:00,27.21,27.4,27.21,27.34,71308.0,23.5321,23.6964,23.5321,23.6445,71308.0
2018-11-26 13:30:00,27.36,27.47,27.3,27.43,100976.0,23.6618,23.7569,23.6099,23.7224,100976.0
2018-11-26 14:00:00,27.43,27.6,27.43,27.56,192070.0,23.7224,23.8694,23.7224,23.8348,192070.0
2018-11-26 14:30:00,27.55,27.6,27.48,27.59,160292.0,23.8261,23.8694,23.7656,23.8607,160292.0
2018-11-26 15:00:00,27.6,27.62,27.56,27.61,206516.0,23.8694,23.8867,23.8348,23.878,206516.0
2018-11-26 15:30:00,27.6,27.7,27.6,27.66,640532.0,23.8694,23.9559,23.8694,23.9213,640532.0
2018-11-27 09:30:00,27.34,27.45,27.08,27.23,375156.0,23.6445,23.7397,23.4197,23.5494,375156.0
2018-11-27 10:00:00,27.23,27.57,27.21,27.23,580216.0,23.5494,23.8434,23.5321,23.5494,580216.0
2018-11-27 10:30:00,27.23,27.45,27.09,27.39,206728.0,23.5494,23.7397,23.4283,23.6878,206728.0
2018-11-27 11:00:00,27.38,27.69,27.38,27.66,198690.0,23.6791,23.9472,23.6791,23.9213,198690.0
2018-11-27 11:30:00,27.68,27.81,27.61,27.75,151070.0,23.9386,24.051,23.878,23.9991,151070.0
2018-11-27 12:00:00,27.76,27.8,27.59,27.6,126888.0,24.0078,24.0423,23.8607,23.8694,126888.0
2018-11-27 12:30:00,27.59,27.61,27.4,27.42,134988.0,23.8607,23.878,23.6964,23.7137,134988.0
2018-11-27 13:00:00,27.42,27.53,27.41,27.52,162702.0,23.7137,23.8088,23.7051,23.8002,162702.0
2018-11-27 13:30:00,27.52,27.67,27.52,27.67,158122.0,23.8002,23.9299,23.8002,23.9299,158122.0
2018-11-27 14:00:00,27.68,27.82,27.68,27.81,149594.0,23.9386,24.0596,23.9386,24.051,149594.0
2018-11-27 14:30:00,27.82,27.93,27.81,27.93,163510.0,24.0596,24.1548,24.051,24.1548,163510.0
2018-11-27 15:00:00,27.93,27.93,27.74,27.74,227334.0,24.1548,24.1548,23.9905,23.9905,227334.0
2018-11-27 15:30:00,27.75,27.75,27.63,27.66,614938.0,23.9991,23.9991,23.8953,23.9213,614938.0
2018-11-28 09:30:00,27.72,28.13,27.72,28.13,195318.0,23.9732,24.3277,23.9732,24.3277,195318.0
2018-11-28 10:00:00,28.13,28.31,27.64,27.84,401804.0,24.3277,24.4834,23.904,24.0769,401804.0
2018-11-28 10:30:00,27.85,27.89,27.44,27.61,540138.0,24.0856,24.1202,23.731,23.878,540138.0
2018-11-28 11:00:00,27.61,28.0,27.61,27.96,215736.0,23.878,24.2153,23.878,24.1807,215736.0
2018-11-28 11:30:00,27.97,28.0,27.86,28.0,113672.0,24.1894,24.2153,24.0942,24.2153,113672.0
2018-11-28 12:00:00,28.0,28.45,28.0,28.28,198620.0,24.2153,24.6045,24.2153,24.4575,198620.0
2018-11-28 12:30:00,28.29,28.46,28.27,28.4,246112.0,24.4661,24.6131,24.4488,24.5612,246112.0
2018-11-28 13:00:00,28.43,28.43,28.23,28.27,212836.0,24.5872,24.5872,24.4142,24.4488,212836.0
2018-11-28 13:30:00,28.27,28.39,28.18,28.28,172494.0,24.4488,24.5526,24.371,24.4575,172494.0
2018-11-28 14:00:00,28.29,28.4,28.25,28.39,169918.0,24.4661,24.5612,24.4315,24.5526,169918.0
2018-11-28 14:30:00,28.38,28.42,28.28,28.28,176632.0,24.5439,24.5785,24.4575,24.4575,176632.0
2018-11-28 15:00:00,28.29,28.43,28.25,28.43,167864.0,24.4661,24.5872,24.4315,24.5872,167864.0
2018-11-28 15:30:00,28.43,28.5,28.4,28.5,504274.0,24.5872,24.6477,24.5612,24.6477,504274.0
2018-11-29 09:30:00,28.25,28.43,27.33,27.4,295402.0,24.4315,24.5872,23.6359,23.6964,295402.0
2018-11-29 10:00:00,27.43,27.65,27.22,27.35,480096.0,23.7224,23.9126,23.5407,23.6532,480096.0
2018-11-29 10:30:00,27.35,27.64,27.35,27.52,179774.0,23.6532,23.904,23.6532,23.8002,179774.0
2018-11-29 11:00:00,27.52,27.79,27.46,27.78,224394.0,23.8002,24.0337,23.7483,24.025,224394.0
2018-11-29 11:30:00,27.79,28.02,27.77,28.0,159454.0,24.0337,24.2326,24.0164,24.2153,159454.0
2018-11-29 12:00:00,28.01,28.03,27.85,27.93,99356.0,24.224,24.2413,24.0856,24.1548,99356.0
2018-11-29 12:30:00,27.93,28.09,27.92,28.08,96708.0,24.1548,24.2931,24.1461,24.2845,96708.0
2018-11-29 13:00:00,28.06,28.15,27.99,28.01,99978.0,24.2672,24.345,24.2067,24.224,99978.0
2018-11-29 13:30:00,28.0,28.22,27.95,28.18,56364.0,24.2153,24.4056,24.1721,24.371,56364.0
2018-11-29 14:00:00,28.17,28.33,28.11,28.31,75390.0,24.3623,24.5007,24.3104,24.4834,75390.0
2018-11-29 14:30:00,28.31,28.35,28.23,28.23,131530.0,24.4834,24.518,24.4142,24.4142,131530.0
2018-11-29 15:00:00,28.24,28.24,27.99,28.02,183774.0,24.4229,24.4229,24.2067,24.2326,183774.0
2018-11-29 15:30:00,28.02,28.04,27.92,27.96,504624.0,24.2326,24.2499,24.1461,24.1807,504624.0
2018-11-30 09:30:00,27.75,27.86,27.43,27.75,136148.0,23.9991,24.0942,23.7224,23.9991,136148.0
2018-11-30 10:00:00,27.75,28.02,27.75,27.86,121626.0,23.9991,24.2326,23.9991,24.0942,121626.0
2018-11-30 10:30:00,27.84,28.1,27.84,27.97,117806.0,24.0769,24.3018,24.0769,24.1894,117806.0
2018-11-30 11:00:00,27.98,28.0,27.9,27.98,116434.0,24.198,24.2153,24.1288,24.198,116434.0
2018-11-30 11:30:00,27.98,28.03,27.93,27.97,102374.0,24.198,24.2413,24.1548,24.1894,102374.0
2018-11-30 12:00:00,27.96,28.09,27.86,28.04,167996.0,24.1807,24.2931,24.0942,24.2499,167996.0
2018-11-30 12:30:00,28.04,28.18,28.01,28.15,134400.0,24.2499,24.371,24.224,24.345,134400.0
2018-11-30 13:00:00,28.14,28.14,27.99,28.03,82610.0,24.3364,24.3364,24.2067,24.2413,82610.0
2018-11-30 13:30:00,28.04,28.28,28.02,28.26,172450.0,24.2499,24.4575,24.2326,24.4402,172450.0
2018-11-30 14:00:00,28.27,28.34,28.18,28.21,227450.0,24.4488,24.5094,24.371,24.3969,227450.0
2018-11-30 14:30:00,28.22,28.34,28.2,28.32,151738.0,24.4056,24.5094,24.3883,24.4921,151738.0
2018-11-30 15:00:00,28.33,28.42,28.29,28.41,214352.0,24.5007,24.5785,24.4661,24.5699,214352.0
2018-11-30 15:30:00,28.4,28.43,28.32,28.32,569796.0,24.5612,24.5872,24.4921,24.4921,569796.0
2018-12-03 09:30:00,28.92,30.19,28.86,29.15,1120894.0,25.011,26.1093,24.9591,25.2099,1120894.0
2018-12-03 10:00:00,29.14,29.41,29.09,29.35,321176.0,25.2012,25.4347,25.158,25.3828,321176.0
2018-12-03 10:30:00,29.36,29.36,28.89,28.95,399040.0,25.3915,25.3915,24.985,25.0369,399040.0
2018-12-03 11:00:00,28.95,29.05,28.78,28.82,287086.0,25.0369,25.1234,24.8899,24.9245,287086.0
2018-12-03 11:30:00,28.82,28.83,28.33,28.46,293448.0,24.9245,24.9331,24.5007,24.6131,293448.0
2018-12-03 12:00:00,28.47,28.95,28.46,28.95,178324.0,24.6218,25.0369,24.6131,25.0369,178324.0
2018-12-03 12:30:00,28.96,29.22,28.93,29.12,160852.0,25.0455,25.2704,25.0196,25.1839,160852.0
2018-12-03 13:00:00,29.13,29.44,29.12,29.44,163232.0,25.1926,25.4607,25.1839,25.4607,163232.0
2018-12-03 13:30:00,29.43,29.45,29.27,29.4,194422.0,25.452,25.4693,25.3136,25.4261,194422.0
2018-12-03 14:00:00,29.41,29.46,29.32,29.46,209286.0,25.4347,25.478,25.3569,25.478,209286.0
2018-12-03 14:30:00,29.46,29.54,29.23,29.33,170898.0,25.478,25.5472,25.2791,25.3655,170898.0
2018-12-03 15:00:00,29.33,29.49,29.31,29.49,370030.0,25.3655,25.5039,25.3482,25.5039,370030.0
2018-12-03 15:30:00,29.49,29.52,29.35,29.37,722572.0,25.5039,25.5299,25.3828,25.4001,722572.0
2018-12-04 09:30:00,29.43,29.45,28.04,28.2,367078.0,25.452,25.4693,24.2499,24.3883,367078.0
2018-12-04 10:00:00,28.24,28.4,28.09,28.34,208224.0,24.4229,24.5612,24.2931,24.5094,208224.0
2018-12-04 10:30:00,28.35,28.4,28.06,28.08,403288.0,24.518,24.5612,24.2672,24.2845,403288.0
2018-12-04 11:00:00,28.06,28.15,27.89,28.03,136412.0,24.2672,24.345,24.1202,24.2413,136412.0
2018-12-04 11:30:00,28.0,28.09,27.88,27.91,118468.0,24.2153,24.2931,24.1115,24.1375,118468.0
2018-12-04 12:00:00,27.91,27.92,27.54,27.59,179384.0,24.1375,24.1461,23.8175,23.8607,179384.0
2018-12-04 12:30:00,27.59,27.78,27.48,27.56,262080.0,23.8607,24.025,23.7656,23.8348,262080.0
2018-12-04 13:00:00,27.56,27.72,27.49,27.55,275984.0,23.8348,23.9732,23.7742,23.8261,275984.0
2018-12-04 13:30:00,27.54,27.68,27.35,27.63,108396.0,23.8175,23.9386,23.6532,23.8953,108396.0
2018-12-04 14:00:00,27.61,27.86,27.59,27.72,143686.0,23.878,24.0942,23.8607,23.9732,143686.0
2018-12-04 14:30:00,27.73,27.84,27.63,27.64,118786.0,23.9818,24.0769,23.8953,23.904,118786.0
2018-12-04 15:00:00,27.64,27.72,27.52,27.58,181952.0,23.904,23.9732,23.8002,23.8521,181952.0
2018-12-04 15:30:00,27.57,27.66,27.39,27.56,436502.0,23.8434,23.9213,23.6878,23.8348,436502.0
2018-12-06 09:30:00,27.04,27.09,26.5,26.67,255896.0,23.3851,23.4283,22.9181,23.0651,255896.0
2018-12-06 10:00:00,26.64,27.2,26.62,27.04,211294.0,23.0391,23.5234,23.0218,23.3851,211294.0
2018-12-06 10:30:00,27.06,27.15,26.86,27.0,124988.0,23.4024,23.4802,23.2294,23.3505,124988.0
2018-12-06 11:00:00,27.02,27.02,26.67,26.69,123778.0,23.3678,23.3678,23.0651,23.0824,123778.0
2018-12-06 11:30:00,26.68,27.24,26.68,27.24,94584.0,23.0737,23.558,23.0737,23.558,94584.0
2018-12-06 12:00:00,27.23,27.55,27.22,27.55,132728.0,23.5494,23.8261,23.5407,23.8261,132728.0
2018-12-06 12:30:00,27.54,27.6,27.33,27.42,77442.0,23.8175,23.8694,23.6359,23.7137,77442.0
2018-12-06 13:00:00,27.42,27.42,27.23,27.23,97246.0,23.7137,23.7137,23.5494,23.5494,97246.0
2018-12-06 13:30:00,27.21,27.45,27.14,27.39,98096.0,23.5321,23.7397,23.4716,23.6878,98096.0
2018-12-06 14:00:00,27.39,27.43,27.24,27.35,101950.0,23.6878,23.7224,23.558,23.6532,101950.0
2018-12-06 14:30:00,27.33,27.6,27.29,27.55,146346.0,23.6359,23.8694,23.6013,23.8261,146346.0
2018-12-06 15:00:00,27.55,27.61,27.41,27.55,149016.0,23.8261,23.878,23.7051,23.8261,149016.0
2018-12-06 15:30:00,27.54,27.77,27.54,27.74,438958.0,23.8175,24.0164,23.8175,23.9905,438958.0
2018-12-07 09:30:00,27.61,27.84,27.43,27.49,105238.0,23.878,24.0769,23.7224,23.7742,105238.0
2018-12-07 10:00:00,27.49,27.78,27.39,27.73,166094.0,23.7742,24.025,23.6878,23.9818,166094.0
2018-12-07 10:30:00,27.73,27.99,27.72,27.9,322430.0,23.9818,24.2067,23.9732,24.1288,322430.0
2018-12-07 11:00:00,27.9,27.95,27.57,27.6,165446.0,24.1288,24.1721,23.8434,23.8694,165446.0
2018-12-07 11:30:00,27.59,27.7,27.46,27.5,83176.0,23.8607,23.9559,23.7483,23.7829,83176.0
2018-12-07 12:00:00,27.49,27.54,27.3,27.3,84322.0,23.7742,23.8175,23.6099,23.6099,84322.0
2018-12-07 12:30:00,27.31,27.4,27.07,27.4,105318.0,23.6186,23.6964,23.411,23.6964,105318.0
2018-12-07 13:00:00,27.37,27.41,27.14,27.23,66396.0,23.6705,23.7051,23.4716,23.5494,66396.0
2018-12-07 13:30:00,27.25,27.25,27.1,27.11,48576.0,23.5667,23.5667,23.437,23.4456,48576.0
2018-12-07 14:00:00,27.11,27.11,26.89,26.96,165058.0,23.4456,23.4456,23.2553,23.3159,165058.0
2018-12-07 14:30:00,26.97,27.03,26.74,26.77,114396.0,23.3245,23.3764,23.1256,23.1516,114396.0
2018-12-07 15:00:00,26.77,27.04,26.77,27.03,288902.0,23.1516,23.3851,23.1516,23.3764,288902.0
2018-12-07 15:30:00,27.03,27.14,26.97,27.0,1018664.0,23.3764,23.4716,23.3245,23.3505,1018664.0
2018-12-10 09:30:00,27.02,27.43,26.92,27.0,256722.0,23.3678,23.7224,23.2813,23.3505,256722.0
2018-12-10 10:00:00,26.99,27.06,26.6,26.67,222340.0,23.3418,23.4024,23.0045,23.0651,222340.0
2018-12-10 10:30:00,26.66,26.67,26.25,26.39,461052.0,23.0564,23.0651,22.7019,22.8229,461052.0
2018-12-10 11:00:00,26.41,26.41,26.14,26.31,240222.0,22.8402,22.8402,22.6067,22.7537,240222.0
2018-12-10 11:30:00,26.3,26.56,26.3,26.5,187630.0,22.7451,22.97,22.7451,22.9181,187630.0
2018-12-10 12:00:00,26.5,26.59,26.41,26.43,249032.0,22.9181,22.9959,22.8402,22.8575,249032.0
2018-12-10 12:30:00,26.42,26.61,26.42,26.52,93534.0,22.8489,23.0132,22.8489,22.9354,93534.0
2018-12-10 13:00:00,26.52,26.61,26.49,26.56,174118.0,22.9354,23.0132,22.9094,22.97,174118.0
2018-12-10 13:30:00,26.57,26.67,26.5,26.56,153694.0,22.9786,23.0651,22.9181,22.97,153694.0
2018-12-10 14:00:00,26.56,26.61,26.45,26.54,145196.0,22.97,23.0132,22.8748,22.9527,145196.0
2018-12-10 14:30:00,26.53,26.78,26.52,26.62,93670.0,22.944,23.1602,22.9354,23.0218,93670.0
2018-12-10 15:00:00,26.61,26.66,26.54,26.59,126650.0,23.0132,23.0564,22.9527,22.9959,126650.0
2018-12-10 15:30:00,26.6,26.76,26.59,26.61,440956.0,23.0045,23.1429,22.9959,23.0132,440956.0
2018-12-11 09:30:00,26.78,26.92,26.51,26.64,179122.0,23.1602,23.2813,22.9267,23.0391,179122.0
2018-12-11 10:00:00,26.66,27.09,26.62,27.04,171968.0,23.0564,23.4283,23.0218,23.3851,171968.0
2018-12-11 10:30:00,27.05,27.06,26.82,26.82,83142.0,23.3937,23.4024,23.1948,23.1948,83142.0
2018-12-11 11:00:00,26.81,26.84,26.53,26.61,116260.0,23.1862,23.2121,22.944,23.0132,116260.0
2018-12-11 11:30:00,26.6,26.68,26.5,26.67,107684.0,23.0045,23.0737,22.9181,23.0651,107684.0
2018-12-11 12:00:00,26.66,26.66,26.35,26.48,145350.0,23.0564,23.0564,22.7883,22.9008,145350.0
2018-12-11 12:30:00,26.47,26.57,26.36,26.5,93588.0,22.8921,22.9786,22.797,22.9181,93588.0
2018-12-11 13:00:00,26.5,26.65,26.44,26.45,109398.0,22.9181,23.0478,22.8662,22.8748,109398.0
2018-12-11 13:30:00,26.44,26.46,26.23,26.23,98138.0,22.8662,22.8835,22.6846,22.6846,98138.0
2018-12-11 14:00:00,26.23,26.41,26.15,26.4,190496.0,22.6846,22.8402,22.6154,22.8316,190496.0
2018-12-11 14:30:00,26.42,26.52,26.36,26.51,161816.0,22.8489,22.9354,22.797,22.9267,161816.0
2018-12-11 15:00:00,26.53,26.59,26.38,26.49,110906.0,22.944,22.9959,22.8143,22.9094,110906.0
2018-12-11 15:30:00,26.49,26.55,26.22,26.23,652080.0,22.9094,22.9613,22.6759,22.6846,652080.0
2018-12-12 09:30:00,26.44,26.59,26.02,26.38,257254.0,22.8662,22.9959,22.5029,22.8143,257254.0
2018-12-12 10:00:00,26.38,26.57,26.27,26.53,146326.0,22.8143,22.9786,22.7192,22.944,146326.0
2018-12-12 10:30:00,26.54,26.72,26.46,26.63,128420.0,22.9527,23.1083,22.8835,23.0305,128420.0
2018-12-12 11:00:00,26.64,26.73,26.54,26.54,174210.0,23.0391,23.117,22.9527,22.9527,174210.0
2018-12-12 11:30:00,26.56,26.73,26.5,26.71,123078.0,22.97,23.117,22.9181,23.0997,123078.0
2018-12-12 12:00:00,26.7,26.78,26.64,26.78,143272.0,23.091,23.1602,23.0391,23.1602,143272.0
2018-12-12 12:30:00,26.77,26.91,26.74,26.83,115786.0,23.1516,23.2726,23.1256,23.2035,115786.0
2018-12-12 13:00:00,26.82,26.91,26.74,26.82,93300.0,23.1948,23.2726,23.1256,23.1948,93300.0
2018-12-12 13:30:00,26.82,26.88,26.72,26.78,98488.0,23.1948,23.2467,23.1083,23.1602,98488.0
2018-12-12 14:00:00,26.78,26.78,26.57,26.58,112812.0,23.1602,23.1602,22.9786,22.9872,112812.0
2018-12-12 14:30:00,26.58,26.63,26.47,26.55,136586.0,22.9872,23.0305,22.8921,22.9613,136586.0
2018-12-12 15:00:00,26.55,26.57,26.49,26.5,176318.0,22.9613,22.9786,22.9094,22.9181,176318.0
2018-12-12 15:30:00,26.5,26.69,26.5,26.58,567742.0,22.9181,23.0824,22.9181,22.9872,567742.0
2018-12-13 09:30:00,26.43,26.75,26.23,26.45,181644.0,22.8575,23.1343,22.6846,22.8748,181644.0
2018-12-13 10:00:00,26.43,26.51,26.19,26.19,227198.0,22.8575,22.9267,22.65,22.65,227198.0
2018-12-13 10:30:00,26.21,26.24,25.96,26.02,218770.0,22.6673,22.6932,22.4511,22.5029,218770.0
2018-12-13 11:00:00,26.02,26.2,25.97,26.06,98240.0,22.5029,22.6586,22.4597,22.5375,98240.0
2018-12-13 11:30:00,26.06,26.22,26.04,26.18,88894.0,22.5375,22.6759,22.5202,22.6413,88894.0
2018-12-13 12:00:00,26.17,26.22,26.06,26.08,104820.0,22.6327,22.6759,22.5375,22.5548,104820.0
2018-12-13 12:30:00,26.08,26.2,26.05,26.12,89436.0,22.5548,22.6586,22.5289,22.5894,89436.0
2018-12-13 13:00:00,26.11,26.2,26.1,26.2,70824.0,22.5808,22.6586,22.5721,22.6586,70824.0
2018-12-13 13:30:00,26.2,26.32,26.2,26.23,102524.0,22.6586,22.7624,22.6586,22.6846,102524.0
2018-12-13 14:00:00,26.23,26.41,26.21,26.31,186074.0,22.6846,22.8402,22.6673,22.7537,186074.0
2018-12-13 14:30:00,26.31,26.31,26.11,26.15,133980.0,22.7537,22.7537,22.5808,22.6154,133980.0
2018-12-13 15:00:00,26.15,26.17,26.07,26.11,182942.0,22.6154,22.6327,22.5462,22.5808,182942.0
2018-12-13 15:30:00,26.11,26.27,26.05,26.18,532122.0,22.5808,22.7192,22.5289,22.6413,532122.0
2018-12-14 09:30:00,26.0,26.54,26.0,26.32,142728.0,22.4856,22.9527,22.4856,22.7624,142728.0
2018-12-14 10:00:00,26.36,26.38,26.15,26.15,123444.0,22.797,22.8143,22.6154,22.6154,123444.0
2018-12-14 10:30:00,26.15,26.23,26.04,26.1,237088.0,22.6154,22.6846,22.5202,22.5721,237088.0
2018-12-14 11:00:00,26.11,26.21,26.06,26.18,104168.0,22.5808,22.6673,22.5375,22.6413,104168.0
2018-12-14 11:30:00,26.16,26.22,25.93,25.97,55338.0,22.624,22.6759,22.4251,22.4597,55338.0
2018-12-14 12:00:00,25.97,26.12,25.96,26.1,63740.0,22.4597,22.5894,22.4511,22.5721,63740.0
2018-12-14 12:30:00,26.11,26.17,26.03,26.13,67948.0,22.5808,22.6327,22.5116,22.5981,67948.0
2018-12-14 13:00:00,26.13,26.27,26.09,26.18,70410.0,22.5981,22.7192,22.5635,22.6413,70410.0
2018-12-14 13:30:00,26.18,26.21,26.06,26.16,62492.0,22.6413,22.6673,22.5375,22.624,62492.0
2018-12-14 14:00:00,26.15,26.24,26.11,26.23,66726.0,22.6154,22.6932,22.5808,22.6846,66726.0
2018-12-14 14:30:00,26.22,26.22,26.04,26.16,79306.0,22.6759,22.6759,22.5202,22.624,79306.0
2018-12-14 15:00:00,26.15,26.21,26.08,26.19,118330.0,22.6154,22.6673,22.5548,22.65,118330.0
2018-12-14 15:30:00,26.19,26.21,26.0,26.09,283508.0,22.65,22.6673,22.4856,22.5635,283508.0
2018-12-17 09:30:00,25.85,25.91,25.23,25.61,92594.0,22.3559,22.4078,21.8197,22.1484,92594.0
2018-12-17 10:00:00,25.59,25.65,25.22,25.34,150616.0,22.1311,22.183,21.8111,21.9149,150616.0
2018-12-17 10:30:00,25.35,25.77,25.23,25.68,262746.0,21.9235,22.2867,21.8197,22.2089,262746.0
2018-12-17 11:00:00,25.71,25.85,25.7,25.75,173700.0,22.2348,22.3559,22.2262,22.2694,173700.0
2018-12-17 11:30:00,25.77,25.83,25.65,25.8,203424.0,22.2867,22.3386,22.183,22.3127,203424.0
2018-12-17 12:00:00,25.81,25.84,25.57,25.59,99020.0,22.3213,22.3473,22.1138,22.1311,99020.0
2018-12-17 12:30:00,25.58,25.58,25.31,25.32,114888.0,22.1224,22.1224,21.8889,21.8976,114888.0
2018-12-17 13:00:00,25.32,25.39,25.25,25.29,114282.0,21.8976,21.9581,21.837,21.8716,114282.0
2018-12-17 13:30:00,25.28,25.31,25.15,25.17,136128.0,21.863,21.8889,21.7505,21.7678,136128.0
2018-12-17 14:00:00,25.16,25.18,25.02,25.03,405978.0,21.7592,21.7765,21.6381,21.6468,405978.0
2018-12-17 14:30:00,25.02,25.1,24.93,24.96,211914.0,21.6381,21.7073,21.5603,21.5862,211914.0
2018-12-17 15:00:00,24.94,24.95,24.77,24.78,230476.0,21.5689,21.5776,21.4219,21.4305,230476.0
2018-12-17 15:30:00,24.78,24.88,24.64,24.83,711648.0,21.4305,21.517,21.3095,21.4738,711648.0
2018-12-18 09:30:00,25.05,25.22,24.85,25.22,352206.0,21.6641,21.8111,21.4911,21.8111,352206.0
2018-12-18 10:00:00,25.18,25.2,24.8,24.91,301502.0,21.7765,21.7938,21.4478,21.543,301502.0
2018-12-18 10:30:00,24.89,25.09,24.89,25.06,237416.0,21.5257,21.6986,21.5257,21.6727,237416.0
2018-12-18 11:00:00,25.06,25.09,24.8,24.95,230686.0,21.6727,21.6986,21.4478,21.5776,230686.0
2018-12-18 11:30:00,24.97,25.1,24.86,25.0,292528.0,21.5949,21.7073,21.4997,21.6208,292528.0
2018-12-18 12:00:00,25.01,25.26,24.99,25.22,239476.0,21.6295,21.8457,21.6122,21.8111,239476.0
2018-12-18 12:30:00,25.22,25.35,25.2,25.35,92426.0,21.8111,21.9235,21.7938,21.9235,92426.0
2018-12-18 13:00:00,25.34,25.35,25.22,25.28,93350.0,21.9149,21.9235,21.8111,21.863,93350.0
2018-12-18 13:30:00,25.26,25.28,25.13,25.17,102644.0,21.8457,21.863,21.7332,21.7678,102644.0
2018-12-18 14:00:00,25.15,25.27,25.13,25.19,78184.0,21.7505,21.8543,21.7332,21.7851,78184.0
2018-12-18 14:30:00,25.18,25.18,24.98,25.0,89502.0,21.7765,21.7765,21.6035,21.6208,89502.0
2018-12-18 15:00:00,25.0,25.11,24.97,25.03,172850.0,21.6208,21.7159,21.5949,21.6468,172850.0
2018-12-18 15:30:00,25.04,25.21,25.0,25.03,455964.0,21.6554,21.8024,21.6208,21.6468,455964.0
2018-12-19 09:30:00,25.18,25.61,25.04,25.56,124746.0,21.7765,22.1484,21.6554,22.1051,124746.0
2018-12-19 10:00:00,25.49,25.5,25.14,25.16,79638.0,22.0446,22.0532,21.7419,21.7592,79638.0
2018-12-19 10:30:00,25.16,25.17,24.99,25.05,127320.0,21.7592,21.7678,21.6122,21.6641,127320.0
2018-12-19 11:00:00,25.07,25.07,24.8,24.97,156794.0,21.6814,21.6814,21.4478,21.5949,156794.0
2018-12-19 11:30:00,24.97,25.03,24.89,24.98,100902.0,21.5949,21.6468,21.5257,21.6035,100902.0
2018-12-19 12:00:00,24.98,25.06,24.91,25.01,91946.0,21.6035,21.6727,21.543,21.6295,91946.0
2018-12-19 12:30:00,25.02,25.04,24.97,25.0,71702.0,21.6381,21.6554,21.5949,21.6208,71702.0
2018-12-19 13:00:00,24.99,25.03,24.94,24.97,68326.0,21.6122,21.6468,21.5689,21.5949,68326.0
2018-12-19 13:30:00,24.97,25.13,24.93,25.09,82570.0,21.5949,21.7332,21.5603,21.6986,82570.0
2018-12-19 14:00:00,25.1,25.1,24.57,24.83,286726.0,21.7073,21.7073,21.2489,21.4738,286726.0
2018-12-19 14:30:00,24.83,25.07,24.66,24.73,165744.0,21.4738,21.6814,21.3268,21.3873,165744.0
2018-12-19 15:00:00,24.72,24.88,24.52,24.61,185594.0,21.3787,21.517,21.2057,21.2835,185594.0
2018-12-19 15:30:00,24.61,24.72,24.58,24.64,436724.0,21.2835,21.3787,21.2576,21.3095,436724.0
2018-12-20 09:30:00,24.54,24.65,24.21,24.49,158376.0,21.223,21.3181,20.9376,21.1797,158376.0
2018-12-20 10:00:00,24.52,24.73,24.45,24.56,122810.0,21.2057,21.3873,21.1452,21.2403,122810.0
2018-12-20 10:30:00,24.52,24.74,24.23,24.24,120354.0,21.2057,21.396,20.9549,20.9635,120354.0
2018-12-20 11:00:00,24.23,24.31,23.88,23.92,169504.0,20.9549,21.0241,20.6522,20.6868,169504.0
2018-12-20 11:30:00,23.9,24.04,23.78,23.9,147256.0,20.6695,20.7906,20.5657,20.6695,147256.0
2018-12-20 12:00:00,23.92,24.19,23.84,24.16,98978.0,20.6868,20.9203,20.6176,20.8944,98978.0
2018-12-20 12:30:00,24.15,24.18,23.92,24.04,101540.0,20.8857,20.9117,20.6868,20.7906,101540.0
2018-12-20 13:00:00,24.05,24.05,23.88,24.03,123814.0,20.7992,20.7992,20.6522,20.7819,123814.0
2018-12-20 13:30:00,24.01,24.05,23.9,23.95,113970.0,20.7646,20.7992,20.6695,20.7127,113970.0
2018-12-20 14:00:00,23.95,24.07,23.85,24.07,288174.0,20.7127,20.8165,20.6263,20.8165,288174.0
2018-12-20 14:30:00,24.06,24.28,24.0,24.06,148562.0,20.8079,20.9981,20.756,20.8079,148562.0
2018-12-20 15:00:00,24.06,24.08,23.95,24.0,342686.0,20.8079,20.8252,20.7127,20.756,342686.0
2018-12-20 15:30:00,24.0,24.06,23.88,23.92,750886.0,20.756,20.8079,20.6522,20.6868,750886.0
2018-12-21 09:30:00,23.93,24.34,23.86,24.16,571198.0,20.6954,21.05,20.6349,20.8944,571198.0
2018-12-21 10:00:00,24.17,24.55,23.99,24.37,122308.0,20.903,21.2316,20.7473,21.076,122308.0
2018-12-21 10:30:00,24.38,24.39,24.0,24.11,99448.0,21.0846,21.0933,20.756,20.8511,99448.0
2018-12-21 11:00:00,24.09,24.17,24.0,24.11,147496.0,20.8338,20.903,20.756,20.8511,147496.0
2018-12-21 11:30:00,24.13,24.2,23.82,23.83,130558.0,20.8684,20.9289,20.6003,20.609,130558.0
2018-12-21 12:00:00,23.83,23.92,23.75,23.77,155814.0,20.609,20.6868,20.5398,20.5571,155814.0
2018-12-21 12:30:00,23.75,23.86,23.61,23.69,131290.0,20.5398,20.6349,20.4187,20.4879,131290.0
2018-12-21 13:00:00,23.68,23.79,23.59,23.71,223646.0,20.4792,20.5744,20.4014,20.5052,223646.0
2018-12-21 13:30:00,23.71,23.78,23.57,23.65,141496.0,20.5052,20.5657,20.3841,20.4533,141496.0
2018-12-21 14:00:00,23.64,23.78,23.61,23.71,131992.0,20.4446,20.5657,20.4187,20.5052,131992.0
2018-12-21 14:30:00,23.7,23.74,23.61,23.66,99932.0,20.4965,20.5311,20.4187,20.4619,99932.0
2018-12-21 15:00:00,23.68,23.69,23.56,23.65,293992.0,20.4792,20.4879,20.3755,20.4533,293992.0
2018-12-21 15:30:00,23.65,23.68,23.39,23.5,528484.0,20.4533,20.4792,20.2284,20.3236,528484.0
2018-12-24 09:30:00,23.4,23.47,22.5,22.71,347530.0,20.2371,20.2976,19.4587,19.6403,347530.0
2018-12-24 10:00:00,22.73,22.83,22.61,22.79,396918.0,19.6576,19.7441,19.5539,19.7095,396918.0
2018-12-24 10:30:00,22.79,23.18,22.73,23.18,390350.0,19.7095,20.0468,19.6576,20.0468,390350.0
2018-12-24 11:00:00,23.16,23.33,23.01,23.18,303028.0,20.0295,20.1765,19.8998,20.0468,303028.0
2018-12-24 11:30:00,23.18,23.37,23.08,23.34,538576.0,20.0468,20.2111,19.9603,20.1852,538576.0
2018-12-24 12:00:00,23.34,23.42,23.11,23.15,222572.0,20.1852,20.2544,19.9863,20.0209,222572.0
2018-12-24 12:30:00,23.15,23.21,22.71,22.78,482840.0,20.0209,20.0728,19.6403,19.7009,482840.0
2018-12-26 09:30:00,22.93,23.73,22.93,23.65,176940.0,19.8306,20.5225,19.8306,20.4533,176940.0
2018-12-26 10:00:00,23.65,23.9,23.37,23.79,143584.0,20.4533,20.6695,20.2111,20.5744,143584.0
2018-12-26 10:30:00,23.78,23.94,23.73,23.83,167034.0,20.5657,20.7041,20.5225,20.609,167034.0
2018-12-26 11:00:00,23.83,24.1,23.8,24.1,161616.0,20.609,20.8425,20.583,20.8425,161616.0
2018-12-26 11:30:00,24.09,24.25,23.95,24.25,121264.0,20.8338,20.9722,20.7127,20.9722,121264.0
2018-12-26 12:00:00,24.22,24.39,24.14,24.21,190374.0,20.9462,21.0933,20.8771,20.9376,190374.0
2018-12-26 12:30:00,24.18,24.36,24.18,24.3,91230.0,20.9117,21.0673,20.9117,21.0154,91230.0
2018-12-26 13:00:00,24.31,24.34,24.15,24.22,120064.0,21.0241,21.05,20.8857,20.9462,120064.0
2018-12-26 13:30:00,24.21,24.53,24.21,24.52,102362.0,20.9376,21.2143,20.9376,21.2057,102362.0
2018-12-26 14:00:00,24.53,24.53,24.38,24.47,160588.0,21.2143,21.2143,21.0846,21.1625,160588.0
2018-12-26 14:30:00,24.48,24.59,24.47,24.58,192996.0,21.1711,21.2662,21.1625,21.2576,192996.0
2018-12-26 15:00:00,24.57,24.65,24.55,24.65,120546.0,21.2489,21.3181,21.2316,21.3181,120546.0
2018-12-26 15:30:00,24.65,24.95,24.63,24.91,446212.0,21.3181,21.5776,21.3008,21.543,446212.0
2018-12-27 09:30:00,24.6,24.78,24.19,24.47,107770.0,21.2749,21.4305,20.9203,21.1625,107770.0
2018-12-27 10:00:00,24.47,24.59,24.33,24.42,101962.0,21.1625,21.2662,21.0414,21.1192,101962.0
2018-12-27 10:30:00,24.41,24.58,24.38,24.52,83668.0,21.1106,21.2576,21.0846,21.2057,83668.0
2018-12-27 11:00:00,24.51,24.56,24.36,24.52,104668.0,21.197,21.2403,21.0673,21.2057,104668.0
2018-12-27 11:30:00,24.52,24.63,24.35,24.43,56858.0,21.2057,21.3008,21.0587,21.1279,56858.0
2018-12-27 12:00:00,24.43,24.43,24.07,24.14,86618.0,21.1279,21.1279,20.8165,20.8771,86618.0
2018-12-27 12:30:00,24.09,24.23,24.05,24.22,82458.0,20.8338,20.9549,20.7992,20.9462,82458.0
2018-12-27 13:00:00,24.22,24.38,24.1,24.1,84580.0,20.9462,21.0846,20.8425,20.8425,84580.0
2018-12-27 13:30:00,24.09,24.2,24.01,24.11,59598.0,20.8338,20.9289,20.7646,20.8511,59598.0
2018-12-27 14:00:00,24.1,24.1,23.82,23.96,138932.0,20.8425,20.8425,20.6003,20.7214,138932.0
2018-12-27 14:30:00,23.95,24.09,23.85,24.0,124624.0,20.7127,20.8338,20.6263,20.756,124624.0
2018-12-27 15:00:00,24.01,24.56,23.92,24.53,128168.0,20.7646,21.2403,20.6868,21.2143,128168.0
2018-12-27 15:30:00,24.55,25.07,24.45,24.91,608178.0,21.2316,21.6814,21.1452,21.543,608178.0
2018-12-28 09:30:00,24.95,25.25,24.86,25.15,99048.0,21.5776,21.837,21.4997,21.7505,99048.0
2018-12-28 10:00:00,25.17,25.17,24.85,24.89,96324.0,21.7678,21.7678,21.4911,21.5257,96324.0
2018-12-28 10:30:00,24.89,25.12,24.81,25.03,96598.0,21.5257,21.7246,21.4565,21.6468,96598.0
2018-12-28 11:00:00,25.03,25.07,24.92,24.97,91032.0,21.6468,21.6814,21.5516,21.5949,91032.0
2018-12-28 11:30:00,25.0,25.17,24.95,25.0,78354.0,21.6208,21.7678,21.5776,21.6208,78354.0
2018-12-28 12:00:00,25.01,25.12,24.87,24.93,73134.0,21.6295,21.7246,21.5084,21.5603,73134.0
2018-12-28 12:30:00,24.93,24.98,24.86,24.89,71210.0,21.5603,21.6035,21.4997,21.5257,71210.0
2018-12-28 13:00:00,24.91,25.05,24.91,25.0,204846.0,21.543,21.6641,21.543,21.6208,204846.0
2018-12-28 13:30:00,24.99,25.13,24.88,25.08,61654.0,21.6122,21.7332,21.517,21.69,61654.0
2018-12-28 14:00:00,25.11,25.33,25.08,25.21,66038.0,21.7159,21.9062,21.69,21.8024,66038.0
2018-12-28 14:30:00,25.21,25.46,25.2,25.39,77196.0,21.8024,22.0186,21.7938,21.9581,77196.0
2018-12-28 15:00:00,25.38,25.41,24.92,24.97,94938.0,21.9494,21.9754,21.5516,21.5949,94938.0
2018-12-28 15:30:00,24.98,25.03,24.88,24.93,244576.0,21.6035,21.6468,21.517,21.5603,244576.0
2018-12-31 09:30:00,25.05,25.25,24.78,24.96,97744.0,21.6641,21.837,21.4305,21.5862,97744.0
2018-12-31 10:00:00,24.98,25.1,24.82,24.91,66694.0,21.6035,21.7073,21.4651,21.543,66694.0
2018-12-31 10:30:00,24.88,25.02,24.78,24.88,102168.0,21.517,21.6381,21.4305,21.517,102168.0
2018-12-31 11:00:00,24.9,25.02,24.85,24.98,150024.0,21.5343,21.6381,21.4911,21.6035,150024.0
2018-12-31 11:30:00,24.99,25.02,24.84,24.95,105370.0,21.6122,21.6381,21.4824,21.5776,105370.0
2018-12-31 12:00:00,24.94,25.08,24.94,25.07,84340.0,21.5689,21.69,21.5689,21.6814,84340.0
2018-12-31 12:30:00,25.07,25.21,25.03,25.13,73620.0,21.6814,21.8024,21.6468,21.7332,73620.0
2018-12-31 13:00:00,25.14,25.24,25.09,25.21,43270.0,21.7419,21.8284,21.6986,21.8024,43270.0
2018-12-31 13:30:00,25.22,25.22,25.02,25.06,46816.0,21.8111,21.8111,21.6381,21.6727,46816.0
2018-12-31 14:00:00,25.06,25.09,24.98,24.98,47292.0,21.6727,21.6986,21.6035,21.6035,47292.0
2018-12-31 14:30:00,24.98,25.15,24.98,25.11,53292.0,21.6035,21.7505,21.6035,21.7159,53292.0
2018-12-31 15:00:00,25.09,25.17,25.01,25.14,65094.0,21.6986,21.7678,21.6295,21.7419,65094.0
2018-12-31 15:30:00,25.14,25.25,25.08,25.22,242744.0,21.7419,21.837,21.69,21.8111,242744.0
2019-01-02 09:30:00,24.89,25.23,24.65,25.17,228186.0,21.5257,21.8197,21.3181,21.7678,228186.0
2019-01-02 10:00:00,25.24,25.38,25.12,25.24,126790.0,21.8284,21.9494,21.7246,21.8284,126790.0
2019-01-02 10:30:00,25.24,25.27,25.06,25.11,158812.0,21.8284,21.8543,21.6727,21.7159,158812.0
2019-01-02 11:00:00,25.13,25.36,25.09,25.21,162024.0,21.7332,21.9322,21.6986,21.8024,162024.0
2019-01-02 11:30:00,25.21,25.26,25.04,25.04,113858.0,21.8024,21.8457,21.6554,21.6554,113858.0
2019-01-02 12:00:00,25.03,25.08,24.91,24.95,82132.0,21.6468,21.69,21.543,21.5776,82132.0
2019-01-02 12:30:00,24.93,25.11,24.91,25.1,94936.0,21.5603,21.7159,21.543,21.7073,94936.0
2019-01-02 13:00:00,25.1,25.24,25.1,25.18,77372.0,21.7073,21.8284,21.7073,21.7765,77372.0
2019-01-02 13:30:00,25.17,25.38,25.16,25.38,67206.0,21.7678,21.9494,21.7592,21.9494,67206.0
2019-01-02 14:00:00,25.36,25.36,25.09,25.11,134988.0,21.9322,21.9322,21.6986,21.7159,134988.0
2019-01-02 14:30:00,25.11,25.17,24.93,24.96,113192.0,21.7159,21.7678,21.5603,21.5862,113192.0
2019-01-02 15:00:00,24.95,25.0,24.84,24.89,152610.0,21.5776,21.6208,21.4824,21.5257,152610.0
2019-01-02 15:30:00,24.87,25.08,24.82,25.08,496086.0,21.5084,21.69,21.4651,21.69,496086.0
2019-01-03 09:30:00,24.84,25.14,24.59,24.75,173470.0,21.4824,21.7419,21.2662,21.4046,173470.0
2019-01-03 10:00:00,24.73,25.09,24.7,25.02,99892.0,21.3873,21.6986,21.3614,21.6381,99892.0
2019-01-03 10:30:00,25.0,25.08,24.85,25.08,87416.0,21.6208,21.69,21.4911,21.69,87416.0
2019-01-03 11:00:00,25.06,25.44,25.04,25.37,91370.0,21.6727,22.0013,21.6554,21.9408,91370.0
2019-01-03 11:30:00,25.37,25.68,25.35,25.55,88168.0,21.9408,22.2089,21.9235,22.0965,88168.0
2019-01-03 12:00:00,25.5,25.55,25.26,25.26,205836.0,22.0532,22.0965,21.8457,21.8457,205836.0
2019-01-03 12:30:00,25.29,25.41,25.27,25.36,234740.0,21.8716,21.9754,21.8543,21.9322,234740.0
2019-01-03 13:00:00,25.35,25.36,25.12,25.17,55424.0,21.9235,21.9322,21.7246,21.7678,55424.0
2019-01-03 13:30:00,25.18,25.32,25.12,25.19,48666.0,21.7765,21.8976,21.7246,21.7851,48666.0
2019-01-03 14:00:00,25.18,25.3,25.15,25.3,60906.0,21.7765,21.8803,21.7505,21.8803,60906.0
2019-01-03 14:30:00,25.29,25.33,25.03,25.11,73780.0,21.8716,21.9062,21.6468,21.7159,73780.0
2019-01-03 15:00:00,25.09,25.1,24.94,25.01,148650.0,21.6986,21.7073,21.5689,21.6295,148650.0
2019-01-03 15:30:00,25.01,25.13,24.9,24.92,300086.0,21.6295,21.7332,21.5343,21.5516,300086.0
2019-01-04 09:30:00,25.27,25.5,25.06,25.42,73570.0,21.8543,22.0532,21.6727,21.984,73570.0
2019-01-04 10:00:00,25.36,25.74,25.3,25.73,41732.0,21.9322,22.2608,21.8803,22.2521,41732.0
2019-01-04 10:30:00,25.65,25.79,25.33,25.39,158248.0,22.183,22.304,21.9062,21.9581,158248.0
2019-01-04 11:00:00,25.36,25.59,25.33,25.35,57900.0,21.9322,22.1311,21.9062,21.9235,57900.0
2019-01-04 11:30:00,25.32,25.38,25.23,25.38,37584.0,21.8976,21.9494,21.8197,21.9494,37584.0
2019-01-04 12:00:00,25.35,25.44,25.31,25.38,70518.0,21.9235,22.0013,21.8889,21.9494,70518.0
2019-01-04 12:30:00,25.4,25.46,25.35,25.36,57140.0,21.9667,22.0186,21.9235,21.9322,57140.0
2019-01-04 13:00:00,25.35,25.48,25.34,25.43,55950.0,21.9235,22.0359,21.9149,21.9927,55950.0
2019-01-04 13:30:00,25.45,25.5,25.12,25.15,107436.0,22.01,22.0532,21.7246,21.7505,107436.0
2019-01-04 14:00:00,25.16,25.19,25.02,25.06,160718.0,21.7592,21.7851,21.6381,21.6727,160718.0
2019-01-04 14:30:00,25.06,25.28,25.05,25.23,105118.0,21.6727,21.863,21.6641,21.8197,105118.0
2019-01-04 15:00:00,25.23,25.35,25.21,25.25,86524.0,21.8197,21.9235,21.8024,21.837,86524.0
2019-01-04 15:30:00,25.25,25.3,25.21,25.3,277252.0,21.837,21.8803,21.8024,21.8803,277252.0
2019-01-07 09:30:00,25.3,25.6,25.3,25.39,72580.0,21.8803,22.1397,21.8803,21.9581,72580.0
2019-01-07 10:00:00,25.39,25.8,25.36,25.74,77074.0,21.9581,22.3127,21.9322,22.2608,77074.0
2019-01-07 10:30:00,25.72,25.99,25.72,25.87,95654.0,22.2435,22.477,22.2435,22.3732,95654.0
2019-01-07 11:00:00,25.88,26.06,25.83,26.0,84818.0,22.3819,22.5375,22.3386,22.4856,84818.0
2019-01-07 11:30:00,26.01,26.19,25.95,26.17,49002.0,22.4943,22.65,22.4424,22.6327,49002.0
2019-01-07 12:00:00,26.18,26.25,26.03,26.18,116370.0,22.6413,22.7019,22.5116,22.6413,116370.0
2019-01-07 12:30:00,26.19,26.39,26.17,26.33,81492.0,22.65,22.8229,22.6327,22.771,81492.0
2019-01-07 13:00:00,26.34,26.39,26.29,26.31,73152.0,22.7797,22.8229,22.7364,22.7537,73152.0
2019-01-07 13:30:00,26.32,26.37,26.13,26.14,63376.0,22.7624,22.8056,22.5981,22.6067,63376.0
2019-01-07 14:00:00,26.17,26.23,26.11,26.12,62664.0,22.6327,22.6846,22.5808,22.5894,62664.0
2019-01-07 14:30:00,26.11,26.12,25.86,25.88,83904.0,22.5808,22.5894,22.3646,22.3819,83904.0
2019-01-07 15:00:00,25.88,26.03,25.86,26.0,72366.0,22.3819,22.5116,22.3646,22.4856,72366.0
2019-01-07 15:30:00,26.0,26.03,25.92,25.96,247868.0,22.4856,22.5116,22.4165,22.4511,247868.0
2019-01-08 09:30:00,26.36,26.42,26.07,26.13,97354.0,22.797,22.8489,22.5462,22.5981,97354.0
2019-01-08 10:00:00,26.16,26.41,26.11,26.18,95426.0,22.624,22.8402,22.5808,22.6413,95426.0
2019-01-08 10:30:00,26.18,26.45,26.1,26.4,63798.0,22.6413,22.8748,22.5721,22.8316,63798.0
2019-01-08 11:00:00,26.41,26.53,26.22,26.24,67892.0,22.8402,22.944,22.6759,22.6932,67892.0
2019-01-08 11:30:00,26.26,26.47,26.19,26.46,37864.0,22.7105,22.8921,22.65,22.8835,37864.0
2019-01-08 12:00:00,26.46,26.61,26.45,26.5,72770.0,22.8835,23.0132,22.8748,22.9181,72770.0
2019-01-08 12:30:00,26.5,26.56,26.38,26.53,62522.0,22.9181,22.97,22.8143,22.944,62522.0
2019-01-08 13:00:00,26.53,26.61,26.5,26.59,42002.0,22.944,23.0132,22.9181,22.9959,42002.0
2019-01-08 13:30:00,26.6,26.7,26.55,26.69,83498.0,23.0045,23.091,22.9613,23.0824,83498.0
2019-01-08 14:00:00,26.68,26.74,26.5,26.52,101454.0,23.0737,23.1256,22.9181,22.9354,101454.0
2019-01-08 14:30:00,26.51,26.61,26.49,26.6,69260.0,22.9267,23.0132,22.9094,23.0045,69260.0
2019-01-08 15:00:00,26.6,26.75,26.56,26.72,152002.0,23.0045,23.1343,22.97,23.1083,152002.0
2019-01-08 15:30:00,26.72,26.77,26.61,26.65,501924.0,23.1083,23.1516,23.0132,23.0478,501924.0
2019-01-09 09:30:00,26.61,27.05,26.43,26.91,75012.0,23.0132,23.3937,22.8575,23.2726,75012.0
2019-01-09 10:00:00,26.95,27.23,26.9,27.16,61410.0,23.3072,23.5494,23.264,23.4889,61410.0
2019-01-09 10:30:00,27.15,27.15,26.92,26.96,46126.0,23.4802,23.4802,23.2813,23.3159,46126.0
2019-01-09 11:00:00,26.97,27.06,26.93,27.04,48238.0,23.3245,23.4024,23.2899,23.3851,48238.0
2019-01-09 11:30:00,26.98,27.12,26.98,27.07,43472.0,23.3332,23.4543,23.3332,23.411,43472.0
2019-01-09 12:00:00,27.07,27.18,27.05,27.13,59186.0,23.411,23.5061,23.3937,23.4629,59186.0
2019-01-09 12:30:00,27.13,27.18,27.11,27.17,77736.0,23.4629,23.5061,23.4456,23.4975,77736.0
2019-01-09 13:00:00,27.16,27.16,26.97,27.09,107098.0,23.4889,23.4889,23.3245,23.4283,107098.0
2019-01-09 13:30:00,27.08,27.09,26.79,26.98,362414.0,23.4197,23.4283,23.1689,23.3332,362414.0
2019-01-09 14:00:00,26.98,27.04,26.92,26.95,130592.0,23.3332,23.3851,23.2813,23.3072,130592.0
2019-01-09 14:30:00,26.93,27.18,26.86,27.02,67910.0,23.2899,23.5061,23.2294,23.3678,67910.0
2019-01-09 15:00:00,27.02,27.14,26.93,26.93,145212.0,23.3678,23.4716,23.2899,23.2899,145212.0
2019-01-09 15:30:00,26.93,26.93,26.68,26.77,590214.0,23.2899,23.2899,23.0737,23.1516,590214.0
2019-01-10 09:30:00,26.48,26.48,25.61,25.67,657536.0,22.9008,22.9008,22.1484,22.2003,657536.0
2019-01-10 10:00:00,25.67,25.69,25.4,25.59,410696.0,22.2003,22.2175,21.9667,22.1311,410696.0
2019-01-10 10:30:00,25.59,26.07,25.59,25.97,284218.0,22.1311,22.5462,22.1311,22.4597,284218.0
2019-01-10 11:00:00,25.97,26.26,25.87,26.13,224966.0,22.4597,22.7105,22.3732,22.5981,224966.0
2019-01-10 11:30:00,26.11,26.21,26.09,26.1,102784.0,22.5808,22.6673,22.5635,22.5721,102784.0
2019-01-10 12:00:00,26.11,26.18,26.05,26.13,73550.0,22.5808,22.6413,22.5289,22.5981,73550.0
2019-01-10 12:30:00,26.11,26.2,26.05,26.16,72276.0,22.5808,22.6586,22.5289,22.624,72276.0
2019-01-10 13:00:00,26.17,26.17,25.98,26.03,154720.0,22.6327,22.6327,22.4683,22.5116,154720.0
2019-01-10 13:30:00,26.05,26.08,25.92,26.05,174406.0,22.5289,22.5548,22.4165,22.5289,174406.0
2019-01-10 14:00:00,26.05,26.21,26.01,26.11,101896.0,22.5289,22.6673,22.4943,22.5808,101896.0
2019-01-10 14:30:00,26.11,26.12,26.03,26.09,184856.0,22.5808,22.5894,22.5116,22.5635,184856.0
2019-01-10 15:00:00,26.08,26.08,25.95,26.06,234484.0,22.5548,22.5548,22.4424,22.5375,234484.0
2019-01-10 15:30:00,26.06,26.19,26.0,26.13,617728.0,22.5375,22.65,22.4856,22.5981,617728.0
2019-01-11 09:30:00,25.93,26.18,25.81,25.98,476056.0,22.4251,22.6413,22.3213,22.4683,476056.0
2019-01-11 10:00:00,26.0,26.27,25.95,26.18,96464.0,22.4856,22.7192,22.4424,22.6413,96464.0
2019-01-11 10:30:00,26.17,26.29,26.11,26.21,109294.0,22.6327,22.7364,22.5808,22.6673,109294.0
2019-01-11 11:00:00,26.22,26.22,26.11,26.19,90732.0,22.6759,22.6759,22.5808,22.65,90732.0
2019-01-11 11:30:00,26.18,26.33,26.17,26.23,115192.0,22.6413,22.771,22.6327,22.6846,115192.0
2019-01-11 12:00:00,26.23,26.33,26.21,26.31,145258.0,22.6846,22.771,22.6673,22.7537,145258.0
2019-01-11 12:30:00,26.3,26.42,26.29,26.31,78550.0,22.7451,22.8489,22.7364,22.7537,78550.0
2019-01-11 13:00:00,26.31,26.31,26.25,26.27,71754.0,22.7537,22.7537,22.7019,22.7192,71754.0
2019-01-11 13:30:00,26.28,26.33,26.25,26.31,68840.0,22.7278,22.771,22.7019,22.7537,68840.0
2019-01-11 14:00:00,26.31,26.34,26.25,26.27,85316.0,22.7537,22.7797,22.7019,22.7192,85316.0
2019-01-11 14:30:00,26.28,26.28,26.18,26.25,120530.0,22.7278,22.7278,22.6413,22.7019,120530.0
2019-01-11 15:00:00,26.27,26.33,26.26,26.27,87622.0,22.7192,22.771,22.7105,22.7192,87622.0
2019-01-11 15:30:00,26.28,26.43,26.28,26.4,381674.0,22.7278,22.8575,22.7278,22.8316,381674.0
2019-01-14 09:30:00,26.22,26.43,26.02,26.43,274746.0,22.6759,22.8575,22.5029,22.8575,274746.0
2019-01-14 10:00:00,26.43,26.81,26.43,26.75,55992.0,22.8575,23.1862,22.8575,23.1343,55992.0
2019-01-14 10:30:00,26.76,26.9,26.67,26.83,57152.0,23.1429,23.264,23.0651,23.2035,57152.0
2019-01-14 11:00:00,26.81,26.89,26.61,26.77,109252.0,23.1862,23.2553,23.0132,23.1516,109252.0
2019-01-14 11:30:00,26.75,26.85,26.67,26.68,58526.0,23.1343,23.2208,23.0651,23.0737,58526.0
2019-01-14 12:00:00,26.7,26.81,26.67,26.73,41746.0,23.091,23.1862,23.0651,23.117,41746.0
2019-01-14 12:30:00,26.71,26.73,26.61,26.64,37708.0,23.0997,23.117,23.0132,23.0391,37708.0
2019-01-14 13:00:00,26.62,26.79,26.62,26.73,43774.0,23.0218,23.1689,23.0218,23.117,43774.0
2019-01-14 13:30:00,26.72,26.82,26.72,26.8,61586.0,23.1083,23.1948,23.1083,23.1775,61586.0
2019-01-14 14:00:00,26.8,26.8,26.68,26.71,79692.0,23.1775,23.1775,23.0737,23.0997,79692.0
2019-01-14 14:30:00,26.71,26.76,26.67,26.68,68758.0,23.0997,23.1429,23.0651,23.0737,68758.0
2019-01-14 15:00:00,26.68,26.76,26.66,26.71,86240.0,23.0737,23.1429,23.0564,23.0997,86240.0
2019-01-14 15:30:00,26.7,26.75,26.67,26.67,289080.0,23.091,23.1343,23.0651,23.0651,289080.0
2019-01-15 09:30:00,26.65,26.84,26.45,26.68,138622.0,23.0478,23.2121,22.8748,23.0737,138622.0
2019-01-15 10:00:00,26.71,26.84,26.68,26.72,163958.0,23.0997,23.2121,23.0737,23.1083,163958.0
2019-01-15 10:30:00,26.73,27.04,26.66,26.99,157642.0,23.117,23.3851,23.0564,23.3418,157642.0
2019-01-15 11:00:00,27.0,27.04,26.78,26.79,109590.0,23.3505,23.3851,23.1602,23.1689,109590.0
2019-01-15 11:30:00,26.79,27.03,26.78,27.02,162660.0,23.1689,23.3764,23.1602,23.3678,162660.0
2019-01-15 12:00:00,27.01,27.22,27.01,27.22,130138.0,23.3591,23.5407,23.3591,23.5407,130138.0
2019-01-15 12:30:00,27.22,27.25,27.11,27.14,53890.0,23.5407,23.5667,23.4456,23.4716,53890.0
2019-01-15 13:00:00,27.14,27.2,27.0,27.04,76752.0,23.4716,23.5234,23.3505,23.3851,76752.0
2019-01-15 13:30:00,27.03,27.2,27.02,27.19,74484.0,23.3764,23.5234,23.3678,23.5148,74484.0
2019-01-15 14:00:00,27.18,27.2,26.93,26.95,74788.0,23.5061,23.5234,23.2899,23.3072,74788.0
2019-01-15 14:30:00,26.94,27.04,26.92,26.99,135124.0,23.2986,23.3851,23.2813,23.3418,135124.0
2019-01-15 15:00:00,26.98,27.13,26.97,27.1,210070.0,23.3332,23.4629,23.3245,23.437,210070.0
2019-01-15 15:30:00,27.1,27.15,27.04,27.05,491512.0,23.437,23.4802,23.3851,23.3937,491512.0
2019-01-16 09:30:00,27.0,27.04,26.73,26.73,216094.0,23.3505,23.3851,23.117,23.117,216094.0
2019-01-16 10:00:00,26.73,26.77,26.24,26.35,214382.0,23.117,23.1516,22.6932,22.7883,214382.0
2019-01-16 10:30:00,26.38,26.52,26.32,26.47,255692.0,22.8143,22.9354,22.7624,22.8921,255692.0
2019-01-16 11:00:00,26.48,26.5,26.33,26.43,143468.0,22.9008,22.9181,22.771,22.8575,143468.0
2019-01-16 11:30:00,26.45,26.45,26.18,26.22,203354.0,22.8748,22.8748,22.6413,22.6759,203354.0
2019-01-16 12:00:00,26.22,26.33,26.13,26.18,108450.0,22.6759,22.771,22.5981,22.6413,108450.0
2019-01-16 12:30:00,26.18,26.2,26.1,26.18,133718.0,22.6413,22.6586,22.5721,22.6413,133718.0
2019-01-16 13:00:00,26.17,26.26,26.11,26.24,118442.0,22.6327,22.7105,22.5808,22.6932,118442.0
2019-01-16 13:30:00,26.24,26.35,26.2,26.29,154688.0,22.6932,22.7883,22.6586,22.7364,154688.0
2019-01-16 14:00:00,26.29,26.33,26.26,26.32,155892.0,22.7364,22.771,22.7105,22.7624,155892.0
2019-01-16 14:30:00,26.32,26.45,26.31,26.39,179450.0,22.7624,22.8748,22.7537,22.8229,179450.0
2019-01-16 15:00:00,26.4,26.4,26.31,26.32,261176.0,22.8316,22.8316,22.7537,22.7624,261176.0
2019-01-16 15:30:00,26.32,26.33,26.22,26.24,536308.0,22.7624,22.771,22.6759,22.6932,536308.0
2019-01-17 09:30:00,26.08,26.46,26.08,26.36,106624.0,22.5548,22.8835,22.5548,22.797,106624.0
2019-01-17 10:00:00,26.4,26.43,26.17,26.23,223614.0,22.8316,22.8575,22.6327,22.6846,223614.0
2019-01-17 10:30:00,26.23,26.32,26.17,26.22,69202.0,22.6846,22.7624,22.6327,22.6759,69202.0
2019-01-17 11:00:00,26.23,26.34,26.18,26.27,83266.0,22.6846,22.7797,22.6413,22.7192,83266.0
2019-01-17 11:30:00,26.27,26.5,26.22,26.45,92144.0,22.7192,22.9181,22.6759,22.8748,92144.0
2019-01-17 12:00:00,26.45,26.46,26.37,26.46,107784.0,22.8748,22.8835,22.8056,22.8835,107784.0
2019-01-17 12:30:00,26.46,26.48,26.39,26.47,135752.0,22.8835,22.9008,22.8229,22.8921,135752.0
2019-01-17 13:00:00,26.47,26.68,26.41,26.66,119022.0,22.8921,23.0737,22.8402,23.0564,119022.0
2019-01-17 13:30:00,26.69,26.71,26.47,26.49,95174.0,23.0824,23.0997,22.8921,22.9094,95174.0
2019-01-17 14:00:00,26.48,26.5,26.43,26.5,108710.0,22.9008,22.9181,22.8575,22.9181,108710.0
2019-01-17 14:30:00,26.49,27.06,26.45,26.75,478336.0,22.9094,23.4024,22.8748,23.1343,478336.0
2019-01-17 15:00:00,26.77,26.78,26.52,26.6,221116.0,23.1516,23.1602,22.9354,23.0045,221116.0
2019-01-17 15:30:00,26.61,26.63,26.39,26.5,540704.0,23.0132,23.0305,22.8229,22.9181,540704.0
2019-01-18 09:30:00,26.6,26.76,26.47,26.68,223562.0,23.0045,23.1429,22.8921,23.0737,223562.0
2019-01-18 10:00:00,26.66,26.8,26.54,26.72,318908.0,23.0564,23.1775,22.9527,23.1083,318908.0
2019-01-18 10:30:00,26.75,26.85,26.68,26.84,178130.0,23.1343,23.2208,23.0737,23.2121,178130.0
2019-01-18 11:00:00,26.84,26.92,26.82,26.91,77816.0,23.2121,23.2813,23.1948,23.2726,77816.0
2019-01-18 11:30:00,26.93,27.15,26.9,27.14,138426.0,23.2899,23.4802,23.264,23.4716,138426.0
2019-01-18 12:00:00,27.14,27.25,27.08,27.23,52428.0,23.4716,23.5667,23.4197,23.5494,52428.0
2019-01-18 12:30:00,27.24,27.3,27.03,27.13,100286.0,23.558,23.6099,23.3764,23.4629,100286.0
2019-01-18 13:00:00,27.11,27.11,26.9,26.9,91226.0,23.4456,23.4456,23.264,23.264,91226.0
2019-01-18 13:30:00,26.91,26.98,26.86,26.97,76588.0,23.2726,23.3332,23.2294,23.3245,76588.0
2019-01-18 14:00:00,26.97,26.99,26.87,26.93,90350.0,23.3245,23.3418,23.238,23.2899,90350.0
2019-01-18 14:30:00,26.93,27.02,26.89,26.97,74804.0,23.2899,23.3678,23.2553,23.3245,74804.0
2019-01-18 15:00:00,26.97,26.99,26.89,26.93,120564.0,23.3245,23.3418,23.2553,23.2899,120564.0
2019-01-18 15:30:00,26.93,27.01,26.84,26.93,518588.0,23.2899,23.3591,23.2121,23.2899,518588.0
2019-01-22 09:30:00,26.78,26.86,26.28,26.31,216692.0,23.1602,23.2294,22.7278,22.7537,216692.0
2019-01-22 10:00:00,26.28,26.47,26.22,26.45,193618.0,22.7278,22.8921,22.6759,22.8748,193618.0
2019-01-22 10:30:00,26.46,26.64,26.45,26.53,123302.0,22.8835,23.0391,22.8748,22.944,123302.0
2019-01-22 11:00:00,26.53,26.59,26.49,26.49,103720.0,22.944,22.9959,22.9094,22.9094,103720.0
2019-01-22 11:30:00,26.5,26.54,26.39,26.4,77730.0,22.9181,22.9527,22.8229,22.8316,77730.0
2019-01-22 12:00:00,26.4,26.43,26.3,26.39,168044.0,22.8316,22.8575,22.7451,22.8229,168044.0
2019-01-22 12:30:00,26.4,26.47,26.25,26.36,236718.0,22.8316,22.8921,22.7019,22.797,236718.0
2019-01-22 13:00:00,26.35,26.35,26.15,26.24,65380.0,22.7883,22.7883,22.6154,22.6932,65380.0
2019-01-22 13:30:00,26.23,26.36,26.22,26.32,92234.0,22.6846,22.797,22.6759,22.7624,92234.0
2019-01-22 14:00:00,26.33,26.34,26.11,26.11,148444.0,22.771,22.7797,22.5808,22.5808,148444.0
2019-01-22 14:30:00,26.11,26.13,25.98,26.07,118138.0,22.5808,22.5981,22.4683,22.5462,118138.0
2019-01-22 15:00:00,26.06,26.08,26.0,26.05,158610.0,22.5375,22.5548,22.4856,22.5289,158610.0
2019-01-22 15:30:00,26.06,26.26,26.02,26.25,467154.0,22.5375,22.7105,22.5029,22.7019,467154.0
2019-01-23 09:30:00,25.5,26.07,25.28,25.99,421600.0,22.0532,22.5462,21.863,22.477,421600.0
2019-01-23 10:00:00,26.0,26.0,25.72,25.85,267806.0,22.4856,22.4856,22.2435,22.3559,267806.0
2019-01-23 10:30:00,25.83,25.93,25.68,25.74,217436.0,22.3386,22.4251,22.2089,22.2608,217436.0
2019-01-23 11:00:00,25.75,25.76,25.61,25.69,226922.0,22.2694,22.2781,22.1484,22.2175,226922.0
2019-01-23 11:30:00,25.69,25.75,25.46,25.47,191290.0,22.2175,22.2694,22.0186,22.0273,191290.0
2019-01-23 12:00:00,25.49,25.55,25.33,25.33,135378.0,22.0446,22.0965,21.9062,21.9062,135378.0
2019-01-23 12:30:00,25.35,25.53,25.35,25.47,130554.0,21.9235,22.0792,21.9235,22.0273,130554.0
2019-01-23 13:00:00,25.47,25.66,25.41,25.61,137560.0,22.0273,22.1916,21.9754,22.1484,137560.0
2019-01-23 13:30:00,25.63,25.79,25.62,25.73,95026.0,22.1657,22.304,22.157,22.2521,95026.0
2019-01-23 14:00:00,25.74,25.91,25.74,25.85,141312.0,22.2608,22.4078,22.2608,22.3559,141312.0
2019-01-23 14:30:00,25.85,25.85,25.75,25.77,121016.0,22.3559,22.3559,22.2694,22.2867,121016.0
2019-01-23 15:00:00,25.77,25.85,25.75,25.83,290838.0,22.2867,22.3559,22.2694,22.3386,290838.0
2019-01-23 15:30:00,25.83,25.84,25.73,25.75,561368.0,22.3386,22.3473,22.2521,22.2694,561368.0
2019-01-24 09:30:00,25.61,25.64,25.33,25.59,363038.0,22.332,22.3581,22.0878,22.3145,363038.0
2019-01-24 10:00:00,25.57,25.71,25.52,25.71,98028.0,22.2971,22.4192,22.2535,22.4192,98028.0
2019-01-24 10:30:00,25.7,25.7,25.54,25.67,132336.0,22.4104,22.4104,22.2709,22.3843,132336.0
2019-01-24 11:00:00,25.67,25.9,25.63,25.86,275936.0,22.3843,22.5849,22.3494,22.55,275936.0
2019-01-24 11:30:00,25.86,25.91,25.75,25.81,115768.0,22.55,22.5936,22.454,22.5064,115768.0
2019-01-24 12:00:00,25.81,25.84,25.75,25.84,75244.0,22.5064,22.5325,22.454,22.5325,75244.0
2019-01-24 12:30:00,25.84,25.88,25.63,25.65,105378.0,22.5325,22.5674,22.3494,22.3668,105378.0
2019-01-24 13:00:00,25.66,25.73,25.63,25.63,62568.0,22.3756,22.4366,22.3494,22.3494,62568.0
2019-01-24 13:30:00,25.64,25.79,25.63,25.77,56750.0,22.3581,22.4889,22.3494,22.4715,56750.0
2019-01-24 14:00:00,25.77,25.89,25.75,25.88,70328.0,22.4715,22.5761,22.454,22.5674,70328.0
2019-01-24 14:30:00,25.88,25.89,25.82,25.89,91426.0,22.5674,22.5761,22.5151,22.5761,91426.0
2019-01-24 15:00:00,25.88,25.98,25.86,25.95,105924.0,22.5674,22.6546,22.55,22.6285,105924.0
2019-01-24 15:30:00,25.95,26.0,25.93,25.93,354368.0,22.6285,22.6721,22.611,22.611,354368.0
2019-01-25 09:30:00,26.3,26.3,26.0,26.11,132128.0,22.9337,22.9337,22.6721,22.768,132128.0
2019-01-25 10:00:00,26.11,26.51,26.11,26.46,221204.0,22.768,23.1168,22.768,23.0732,221204.0
2019-01-25 10:30:00,26.46,26.5,26.28,26.33,104618.0,23.0732,23.1081,22.9162,22.9598,104618.0
2019-01-25 11:00:00,26.32,26.44,26.3,26.34,68144.0,22.9511,23.0557,22.9337,22.9685,68144.0
2019-01-25 11:30:00,26.32,26.38,26.27,26.27,174772.0,22.9511,23.0034,22.9075,22.9075,174772.0
2019-01-25 12:00:00,26.28,26.39,26.23,26.39,101918.0,22.9162,23.0121,22.8726,23.0121,101918.0
2019-01-25 12:30:00,26.39,26.45,26.34,26.35,70164.0,23.0121,23.0645,22.9685,22.9773,70164.0
2019-01-25 13:00:00,26.34,26.37,26.25,26.28,150230.0,22.9685,22.9947,22.8901,22.9162,150230.0
2019-01-25 13:30:00,26.28,26.33,26.24,26.32,131406.0,22.9162,22.9598,22.8813,22.9511,131406.0
2019-01-25 14:00:00,26.31,26.4,26.29,26.39,95602.0,22.9424,23.0209,22.9249,23.0121,95602.0
2019-01-25 14:30:00,26.39,26.41,26.29,26.41,129988.0,23.0121,23.0296,22.9249,23.0296,129988.0
2019-01-25 15:00:00,26.41,26.5,26.39,26.44,154914.0,23.0296,23.1081,23.0121,23.0557,154914.0
2019-01-25 15:30:00,26.44,26.5,26.34,26.46,312552.0,23.0557,23.1081,22.9685,23.0732,312552.0
2019-01-28 09:30:00,26.2,26.2,25.75,26.0,155280.0,22.8465,22.8465,22.454,22.6721,155280.0
2019-01-28 10:00:00,25.96,26.16,25.93,26.13,130218.0,22.6372,22.8116,22.611,22.7854,130218.0
2019-01-28 10:30:00,26.11,26.25,26.1,26.16,146286.0,22.768,22.8901,22.7593,22.8116,146286.0
2019-01-28 11:00:00,26.15,26.25,26.11,26.23,97824.0,22.8029,22.8901,22.768,22.8726,97824.0
2019-01-28 11:30:00,26.22,26.25,25.94,25.95,115366.0,22.8639,22.8901,22.6197,22.6285,115366.0
2019-01-28 12:00:00,25.94,26.06,25.88,26.06,133034.0,22.6197,22.7244,22.5674,22.7244,133034.0
2019-01-28 12:30:00,26.07,26.13,26.06,26.09,56082.0,22.7331,22.7854,22.7244,22.7505,56082.0
2019-01-28 13:00:00,26.09,26.21,26.05,26.17,74358.0,22.7505,22.8552,22.7157,22.8203,74358.0
2019-01-28 13:30:00,26.17,26.25,26.12,26.23,65064.0,22.8203,22.8901,22.7767,22.8726,65064.0
2019-01-28 14:00:00,26.24,26.27,26.21,26.26,50308.0,22.8813,22.9075,22.8552,22.8988,50308.0
2019-01-28 14:30:00,26.27,26.32,26.25,26.28,82512.0,22.9075,22.9511,22.8901,22.9162,82512.0
2019-01-28 15:00:00,26.29,26.31,26.24,26.29,77426.0,22.9249,22.9424,22.8813,22.9249,77426.0
2019-01-28 15:30:00,26.29,26.35,26.21,26.35,230518.0,22.9249,22.9773,22.8552,22.9773,230518.0
2019-01-29 09:30:00,26.28,26.28,25.83,26.07,210204.0,22.9162,22.9162,22.5238,22.7331,210204.0
2019-01-29 10:00:00,26.08,26.18,26.05,26.18,49730.0,22.7418,22.829,22.7157,22.829,49730.0
2019-01-29 10:30:00,26.18,26.22,26.14,26.17,67388.0,22.829,22.8639,22.7941,22.8203,67388.0
2019-01-29 11:00:00,26.17,26.2,26.1,26.14,94150.0,22.8203,22.8465,22.7593,22.7941,94150.0
2019-01-29 11:30:00,26.14,26.26,26.11,26.24,39266.0,22.7941,22.8988,22.768,22.8813,39266.0
2019-01-29 12:00:00,26.23,26.27,26.22,26.23,95328.0,22.8726,22.9075,22.8639,22.8726,95328.0
2019-01-29 12:30:00,26.23,26.25,26.2,26.21,32936.0,22.8726,22.8901,22.8465,22.8552,32936.0
2019-01-29 13:00:00,26.21,26.25,26.17,26.25,51698.0,22.8552,22.8901,22.8203,22.8901,51698.0
2019-01-29 13:30:00,26.25,26.25,26.22,26.24,47298.0,22.8901,22.8901,22.8639,22.8813,47298.0
2019-01-29 14:00:00,26.24,26.25,26.18,26.21,68004.0,22.8813,22.8901,22.829,22.8552,68004.0
2019-01-29 14:30:00,26.21,26.25,26.21,26.24,94512.0,22.8552,22.8901,22.8552,22.8813,94512.0
2019-01-29 15:00:00,26.23,26.26,26.22,26.25,168524.0,22.8726,22.8988,22.8639,22.8901,168524.0
2019-01-29 15:30:00,26.25,26.32,26.23,26.28,278956.0,22.8901,22.9511,22.8726,22.9162,278956.0
2019-01-30 09:30:00,26.53,26.58,26.1,26.14,224086.0,23.1342,23.1778,22.7593,22.7941,224086.0
2019-01-30 10:00:00,26.13,26.16,25.96,26.06,145402.0,22.7854,22.8116,22.6372,22.7244,145402.0
2019-01-30 10:30:00,26.07,26.28,26.05,26.24,123390.0,22.7331,22.9162,22.7157,22.8813,123390.0
2019-01-30 11:00:00,26.25,26.29,26.16,26.18,144562.0,22.8901,22.9249,22.8116,22.829,144562.0
2019-01-30 11:30:00,26.18,26.26,26.09,26.2,113420.0,22.829,22.8988,22.7505,22.8465,113420.0
2019-01-30 12:00:00,26.21,26.29,26.18,26.25,92910.0,22.8552,22.9249,22.829,22.8901,92910.0
2019-01-30 12:30:00,26.25,26.26,26.15,26.25,60964.0,22.8901,22.8988,22.8029,22.8901,60964.0
2019-01-30 13:00:00,26.24,26.27,26.2,26.25,72616.0,22.8813,22.9075,22.8465,22.8901,72616.0
2019-01-30 13:30:00,26.25,26.3,26.2,26.25,208544.0,22.8901,22.9337,22.8465,22.8901,208544.0
2019-01-30 14:00:00,26.26,26.45,26.23,26.4,109570.0,22.8988,23.0645,22.8726,23.0209,109570.0
2019-01-30 14:30:00,26.39,26.56,26.36,26.55,111040.0,23.0121,23.1604,22.986,23.1517,111040.0
2019-01-30 15:00:00,26.55,26.59,26.46,26.56,141628.0,23.1517,23.1865,23.0732,23.1604,141628.0
2019-01-30 15:30:00,26.55,26.57,26.43,26.49,285276.0,23.1517,23.1691,23.047,23.0993,285276.0
2019-01-31 09:30:00,26.57,27.02,26.5,26.99,242660.0,23.1691,23.5615,23.1081,23.5353,242660.0
2019-01-31 10:00:00,27.0,27.28,26.85,27.25,304878.0,23.5441,23.7882,23.4133,23.7621,304878.0
2019-01-31 10:30:00,27.25,27.28,27.06,27.09,137324.0,23.7621,23.7882,23.5964,23.6225,137324.0
2019-01-31 11:00:00,27.1,27.24,27.1,27.11,150454.0,23.6313,23.7533,23.6313,23.64,150454.0
2019-01-31 11:30:00,27.11,27.22,27.11,27.18,53450.0,23.64,23.7359,23.64,23.701,53450.0
2019-01-31 12:00:00,27.19,27.22,27.16,27.18,39954.0,23.7097,23.7359,23.6836,23.701,39954.0
2019-01-31 12:30:00,27.17,27.22,27.13,27.17,75694.0,23.6923,23.7359,23.6574,23.6923,75694.0
2019-01-31 13:00:00,27.17,27.19,27.11,27.14,108136.0,23.6923,23.7097,23.64,23.6661,108136.0
2019-01-31 13:30:00,27.13,27.18,27.12,27.18,64974.0,23.6574,23.701,23.6487,23.701,64974.0
2019-01-31 14:00:00,27.18,27.25,27.17,27.21,59528.0,23.701,23.7621,23.6923,23.7272,59528.0
2019-01-31 14:30:00,27.21,27.31,27.18,27.29,133476.0,23.7272,23.8144,23.701,23.7969,133476.0
2019-01-31 15:00:00,27.29,27.3,27.12,27.25,114186.0,23.7969,23.8057,23.6487,23.7621,114186.0
2019-01-31 15:30:00,27.24,27.25,27.15,27.22,495526.0,23.7533,23.7621,23.6749,23.7359,495526.0
2019-02-01 09:30:00,27.23,27.39,26.99,26.99,333120.0,23.7446,23.8841,23.5353,23.5353,333120.0
2019-02-01 10:00:00,27.0,27.13,26.92,26.98,197886.0,23.5441,23.6574,23.4743,23.5266,197886.0
2019-02-01 10:30:00,26.98,27.1,26.74,26.74,60390.0,23.5266,23.6313,23.3173,23.3173,60390.0
2019-02-01 11:00:00,26.74,26.92,26.64,26.86,106958.0,23.3173,23.4743,23.2301,23.422,106958.0
2019-02-01 11:30:00,26.85,27.02,26.76,27.02,67128.0,23.4133,23.5615,23.3348,23.5615,67128.0
2019-02-01 12:00:00,27.02,27.02,26.93,26.97,58160.0,23.5615,23.5615,23.483,23.5179,58160.0
2019-02-01 12:30:00,26.97,26.98,26.88,26.93,61606.0,23.5179,23.5266,23.4394,23.483,61606.0
2019-02-01 13:00:00,26.95,27.01,26.93,27.0,43672.0,23.5005,23.5528,23.483,23.5441,43672.0
2019-02-01 13:30:00,26.99,27.02,26.96,27.0,46640.0,23.5353,23.5615,23.5092,23.5441,46640.0
2019-02-01 14:00:00,26.99,27.0,26.93,27.0,51080.0,23.5353,23.5441,23.483,23.5441,51080.0
2019-02-01 14:30:00,27.0,27.02,26.91,26.96,80502.0,23.5441,23.5615,23.4656,23.5092,80502.0
2019-02-01 15:00:00,26.94,26.95,26.86,26.9,61516.0,23.4917,23.5005,23.422,23.4569,61516.0
2019-02-01 15:30:00,26.9,27.0,26.89,27.0,352358.0,23.4569,23.5441,23.4481,23.5441,352358.0
2019-02-04 09:30:00,27.04,27.15,26.84,27.01,93248.0,23.5789,23.6749,23.4045,23.5528,93248.0
2019-02-04 10:00:00,27.0,27.02,26.85,26.99,57404.0,23.5441,23.5615,23.4133,23.5353,57404.0
2019-02-04 10:30:00,26.99,27.15,26.97,27.06,76704.0,23.5353,23.6749,23.5179,23.5964,76704.0
2019-02-04 11:00:00,27.07,27.1,27.0,27.03,46834.0,23.6051,23.6313,23.5441,23.5702,46834.0
2019-02-04 11:30:00,27.04,27.17,27.04,27.13,46590.0,23.5789,23.6923,23.5789,23.6574,46590.0
2019-02-04 12:00:00,27.14,27.21,27.1,27.2,29204.0,23.6661,23.7272,23.6313,23.7185,29204.0
2019-02-04 12:30:00,27.19,27.37,27.17,27.28,122166.0,23.7097,23.8667,23.6923,23.7882,122166.0
2019-02-04 13:00:00,27.29,27.43,27.27,27.34,48014.0,23.7969,23.919,23.7795,23.8405,48014.0
2019-02-04 13:30:00,27.33,27.46,27.3,27.46,90078.0,23.8318,23.9452,23.8057,23.9452,90078.0
2019-02-04 14:00:00,27.46,27.52,27.35,27.36,86300.0,23.9452,23.9975,23.8493,23.858,86300.0
2019-02-04 14:30:00,27.36,27.41,27.36,27.39,122336.0,23.858,23.9016,23.858,23.8841,122336.0
2019-02-04 15:00:00,27.39,27.47,27.38,27.43,78098.0,23.8841,23.9539,23.8754,23.919,78098.0
2019-02-04 15:30:00,27.42,27.5,27.37,27.5,260340.0,23.9103,23.9801,23.8667,23.9801,260340.0
2019-02-05 09:30:00,27.51,27.55,27.35,27.5,74554.0,23.9888,24.0237,23.8493,23.9801,74554.0
2019-02-05 10:00:00,27.48,27.57,27.47,27.49,68976.0,23.9626,24.0411,23.9539,23.9713,68976.0
2019-02-05 10:30:00,27.49,27.7,27.49,27.7,59392.0,23.9713,24.1545,23.9713,24.1545,59392.0
2019-02-05 11:00:00,27.68,27.75,27.6,27.61,58012.0,24.137,24.1981,24.0673,24.076,58012.0
2019-02-05 11:30:00,27.6,27.72,27.57,27.66,74844.0,24.0673,24.1719,24.0411,24.1196,74844.0
2019-02-05 12:00:00,27.65,27.65,27.54,27.61,39826.0,24.1109,24.1109,24.0149,24.076,39826.0
2019-02-05 12:30:00,27.61,27.63,27.53,27.55,68622.0,24.076,24.0934,24.0062,24.0237,68622.0
2019-02-05 13:00:00,27.56,27.65,27.51,27.64,67476.0,24.0324,24.1109,23.9888,24.1021,67476.0
2019-02-05 13:30:00,27.65,27.7,27.61,27.67,39878.0,24.1109,24.1545,24.076,24.1283,39878.0
2019-02-05 14:00:00,27.65,27.8,27.65,27.74,41522.0,24.1109,24.2417,24.1109,24.1893,41522.0
2019-02-05 14:30:00,27.73,27.76,27.68,27.75,529946.0,24.1806,24.2068,24.137,24.1981,529946.0
2019-02-05 15:00:00,27.77,27.83,27.71,27.77,222834.0,24.2155,24.2678,24.1632,24.2155,222834.0
2019-02-05 15:30:00,27.77,27.78,27.69,27.72,203408.0,24.2155,24.2242,24.1457,24.1719,203408.0
2019-02-06 09:30:00,27.7,27.78,27.36,27.44,94528.0,24.1545,24.2242,23.858,23.9277,94528.0
2019-02-06 10:00:00,27.43,27.47,27.17,27.39,201262.0,23.919,23.9539,23.6923,23.8841,201262.0
2019-02-06 10:30:00,27.4,27.57,27.39,27.57,132432.0,23.8929,24.0411,23.8841,24.0411,132432.0
2019-02-06 11:00:00,27.55,27.64,27.53,27.59,44162.0,24.0237,24.1021,24.0062,24.0585,44162.0
2019-02-06 11:30:00,27.61,27.74,27.59,27.73,28644.0,24.076,24.1893,24.0585,24.1806,28644.0
2019-02-06 12:00:00,27.72,27.75,27.68,27.7,18634.0,24.1719,24.1981,24.137,24.1545,18634.0
2019-02-06 12:30:00,27.7,27.74,27.67,27.7,23772.0,24.1545,24.1893,24.1283,24.1545,23772.0
2019-02-06 13:00:00,27.72,27.79,27.71,27.78,24948.0,24.1719,24.2329,24.1632,24.2242,24948.0
2019-02-06 13:30:00,27.79,27.86,27.7,27.7,123968.0,24.2329,24.294,24.1545,24.1545,123968.0
2019-02-06 14:00:00,27.7,27.71,27.6,27.67,64678.0,24.1545,24.1632,24.0673,24.1283,64678.0
2019-02-06 14:30:00,27.67,27.68,27.61,27.64,91312.0,24.1283,24.137,24.076,24.1021,91312.0
2019-02-06 15:00:00,27.64,27.65,27.55,27.58,95682.0,24.1021,24.1109,24.0237,24.0498,95682.0
2019-02-06 15:30:00,27.57,27.61,27.49,27.5,435270.0,24.0411,24.076,23.9713,23.9801,435270.0
2019-02-07 09:30:00,27.31,27.47,27.26,27.41,165550.0,23.8144,23.9539,23.7708,23.9016,165550.0
2019-02-07 10:00:00,27.42,27.74,27.4,27.72,347476.0,23.9103,24.1893,23.8929,24.1719,347476.0
2019-02-07 10:30:00,27.73,27.75,27.39,27.45,213980.0,24.1806,24.1981,23.8841,23.9365,213980.0
2019-02-07 11:00:00,27.42,27.48,27.33,27.33,97512.0,23.9103,23.9626,23.8318,23.8318,97512.0
2019-02-07 11:30:00,27.31,27.33,27.11,27.22,79158.0,23.8144,23.8318,23.64,23.7359,79158.0
2019-02-07 12:00:00,27.22,27.28,27.15,27.28,67932.0,23.7359,23.7882,23.6749,23.7882,67932.0
2019-02-07 12:30:00,27.28,27.36,27.21,27.24,48588.0,23.7882,23.858,23.7272,23.7533,48588.0
2019-02-07 13:00:00,27.25,27.35,27.24,27.28,81070.0,23.7621,23.8493,23.7533,23.7882,81070.0
2019-02-07 13:30:00,27.28,27.36,27.21,27.32,88604.0,23.7882,23.858,23.7272,23.8231,88604.0
2019-02-07 14:00:00,27.33,27.33,27.17,27.32,77302.0,23.8318,23.8318,23.6923,23.8231,77302.0
2019-02-07 14:30:00,27.35,27.36,27.27,27.32,54266.0,23.8493,23.858,23.7795,23.8231,54266.0
2019-02-07 15:00:00,27.32,27.36,27.22,27.25,80464.0,23.8231,23.858,23.7359,23.7621,80464.0
2019-02-07 15:30:00,27.25,27.26,27.13,27.18,585364.0,23.7621,23.7708,23.6574,23.701,585364.0
2019-02-08 09:30:00,27.06,27.23,26.81,26.88,206858.0,23.5964,23.7446,23.3784,23.4394,206858.0
2019-02-08 10:00:00,26.9,26.92,26.5,26.59,164318.0,23.4569,23.4743,23.1081,23.1865,164318.0
2019-02-08 10:30:00,26.57,26.67,26.49,26.55,95998.0,23.1691,23.2563,23.0993,23.1517,95998.0
2019-02-08 11:00:00,26.56,26.75,26.54,26.74,65182.0,23.1604,23.3261,23.1429,23.3173,65182.0
2019-02-08 11:30:00,26.73,26.76,26.55,26.56,131772.0,23.3086,23.3348,23.1517,23.1604,131772.0
2019-02-08 12:00:00,26.58,26.6,26.35,26.53,234574.0,23.1778,23.1953,22.9773,23.1342,234574.0
2019-02-08 12:30:00,26.52,26.62,26.49,26.59,298340.0,23.1255,23.2127,23.0993,23.1865,298340.0
2019-02-08 13:00:00,26.59,26.7,26.59,26.64,98182.0,23.1865,23.2825,23.1865,23.2301,98182.0
2019-02-08 13:30:00,26.64,26.66,26.53,26.6,217934.0,23.2301,23.2476,23.1342,23.1953,217934.0
2019-02-08 14:00:00,26.6,26.62,26.47,26.6,179102.0,23.1953,23.2127,23.0819,23.1953,179102.0
2019-02-08 14:30:00,26.6,26.61,26.47,26.5,146306.0,23.1953,23.204,23.0819,23.1081,146306.0
2019-02-08 15:00:00,26.49,26.55,26.47,26.5,172118.0,23.0993,23.1517,23.0819,23.1081,172118.0
2019-02-08 15:30:00,26.5,26.51,26.43,26.44,703106.0,23.1081,23.1168,23.047,23.0557,703106.0
2019-02-11 09:30:00,26.47,26.82,26.41,26.65,515416.0,23.0819,23.3871,23.0296,23.2389,515416.0
2019-02-11 10:00:00,26.67,27.05,26.67,27.02,190270.0,23.2563,23.5877,23.2563,23.5615,190270.0
2019-02-11 10:30:00,27.03,27.25,27.0,27.13,189016.0,23.5702,23.7621,23.5441,23.6574,189016.0
2019-02-11 11:00:00,27.14,27.18,27.0,27.15,146930.0,23.6661,23.701,23.5441,23.6749,146930.0
2019-02-11 11:30:00,27.15,27.31,27.11,27.28,131616.0,23.6749,23.8144,23.64,23.7882,131616.0
2019-02-11 12:00:00,27.29,27.38,27.28,27.3,84256.0,23.7969,23.8754,23.7882,23.8057,84256.0
2019-02-11 12:30:00,27.31,27.32,27.17,27.18,155224.0,23.8144,23.8231,23.6923,23.701,155224.0
2019-02-11 13:00:00,27.19,27.27,27.14,27.15,121116.0,23.7097,23.7795,23.6661,23.6749,121116.0
2019-02-11 13:30:00,27.14,27.19,27.06,27.1,126212.0,23.6661,23.7097,23.5964,23.6313,126212.0
2019-02-11 14:00:00,27.11,27.11,27.04,27.08,106528.0,23.64,23.64,23.5789,23.6138,106528.0
2019-02-11 14:30:00,27.08,27.14,27.02,27.03,238982.0,23.6138,23.6661,23.5615,23.5702,238982.0
2019-02-11 15:00:00,27.04,27.09,27.01,27.07,146572.0,23.5789,23.6225,23.5528,23.6051,146572.0
2019-02-11 15:30:00,27.07,27.07,26.95,26.97,429112.0,23.6051,23.6051,23.5005,23.5179,429112.0
2019-02-12 09:30:00,27.13,27.45,27.09,27.45,120506.0,23.6574,23.9365,23.6225,23.9365,120506.0
2019-02-12 10:00:00,27.48,27.5,27.26,27.34,59694.0,23.9626,23.9801,23.7708,23.8405,59694.0
2019-02-12 10:30:00,27.36,27.6,27.29,27.59,215360.0,23.858,24.0673,23.7969,24.0585,215360.0
2019-02-12 11:00:00,27.59,27.65,27.56,27.59,84452.0,24.0585,24.1109,24.0324,24.0585,84452.0
2019-02-12 11:30:00,27.58,27.61,27.47,27.61,53792.0,24.0498,24.076,23.9539,24.076,53792.0
2019-02-12 12:00:00,27.61,27.66,27.55,27.57,95826.0,24.076,24.1196,24.0237,24.0411,95826.0
2019-02-12 12:30:00,27.58,27.62,27.52,27.61,38636.0,24.0498,24.0847,23.9975,24.076,38636.0
2019-02-12 13:00:00,27.61,27.69,27.61,27.62,76418.0,24.076,24.1457,24.076,24.0847,76418.0
2019-02-12 13:30:00,27.63,27.75,27.63,27.74,62460.0,24.0934,24.1981,24.0934,24.1893,62460.0
2019-02-12 14:00:00,27.75,27.77,27.67,27.71,66590.0,24.1981,24.2155,24.1283,24.1632,66590.0
2019-02-12 14:30:00,27.72,27.75,27.68,27.7,60134.0,24.1719,24.1981,24.137,24.1545,60134.0
2019-02-12 15:00:00,27.71,27.84,27.69,27.81,64682.0,24.1632,24.2765,24.1457,24.2504,64682.0
2019-02-12 15:30:00,27.81,27.85,27.79,27.82,181378.0,24.2504,24.2853,24.2329,24.2591,181378.0
2019-02-13 09:30:00,27.86,28.06,27.64,27.7,106470.0,24.294,24.4684,24.1021,24.1545,106470.0
2019-02-13 10:00:00,27.71,27.71,27.45,27.48,79226.0,24.1632,24.1632,23.9365,23.9626,79226.0
2019-02-13 10:30:00,27.48,27.52,27.42,27.47,80932.0,23.9626,23.9975,23.9103,23.9539,80932.0
2019-02-13 11:00:00,27.47,27.52,27.42,27.42,45032.0,23.9539,23.9975,23.9103,23.9103,45032.0
2019-02-13 11:30:00,27.43,27.49,27.34,27.49,41510.0,23.919,23.9713,23.8405,23.9713,41510.0
2019-02-13 12:00:00,27.49,27.54,27.47,27.49,41896.0,23.9713,24.0149,23.9539,23.9713,41896.0
2019-02-13 12:30:00,27.48,27.55,27.48,27.53,79436.0,23.9626,24.0237,23.9626,24.0062,79436.0
2019-02-13 13:00:00,27.53,27.73,27.53,27.72,137544.0,24.0062,24.1806,24.0062,24.1719,137544.0
2019-02-13 13:30:00,27.72,27.81,27.71,27.78,96994.0,24.1719,24.2504,24.1632,24.2242,96994.0
2019-02-13 14:00:00,27.78,27.8,27.74,27.78,56794.0,24.2242,24.2417,24.1893,24.2242,56794.0
2019-02-13 14:30:00,27.78,27.88,27.77,27.86,53468.0,24.2242,24.3114,24.2155,24.294,53468.0
2019-02-13 15:00:00,27.86,27.92,27.83,27.92,51906.0,24.294,24.3463,24.2678,24.3463,51906.0
2019-02-13 15:30:00,27.92,27.93,27.8,27.84,308596.0,24.3463,24.355,24.2417,24.2765,308596.0
2019-02-14 09:30:00,27.56,27.65,27.22,27.65,239664.0,24.0324,24.1109,23.7359,24.1109,239664.0
2019-02-14 10:00:00,27.67,27.85,27.59,27.74,80376.0,24.1283,24.2853,24.0585,24.1893,80376.0
2019-02-14 10:30:00,27.75,27.85,27.59,27.82,73332.0,24.1981,24.2853,24.0585,24.2591,73332.0
2019-02-14 11:00:00,27.82,27.82,27.71,27.73,69196.0,24.2591,24.2591,24.1632,24.1806,69196.0
2019-02-14 11:30:00,27.75,27.86,27.71,27.86,39850.0,24.1981,24.294,24.1632,24.294,39850.0
2019-02-14 12:00:00,27.86,27.93,27.82,27.91,49330.0,24.294,24.355,24.2591,24.3376,49330.0
2019-02-14 12:30:00,27.9,27.92,27.81,27.83,32964.0,24.3289,24.3463,24.2504,24.2678,32964.0
2019-02-14 13:00:00,27.84,27.86,27.77,27.83,51638.0,24.2765,24.294,24.2155,24.2678,51638.0
2019-02-14 13:30:00,27.83,27.89,27.83,27.86,37152.0,24.2678,24.3201,24.2678,24.294,37152.0
2019-02-14 14:00:00,27.86,27.94,27.83,27.93,40810.0,24.294,24.3637,24.2678,24.355,40810.0
2019-02-14 14:30:00,27.93,27.95,27.89,27.89,60140.0,24.355,24.3725,24.3201,24.3201,60140.0
2019-02-14 15:00:00,27.9,27.97,27.84,27.9,85980.0,24.3289,24.3899,24.2765,24.3289,85980.0
2019-02-14 15:30:00,27.9,27.95,27.67,27.75,232786.0,24.3289,24.3725,24.1283,24.1981,232786.0
2019-02-15 09:30:00,27.84,28.1,27.79,28.06,66740.0,24.2765,24.5033,24.2329,24.4684,66740.0
2019-02-15 10:00:00,28.09,28.13,27.96,28.08,62024.0,24.4945,24.5294,24.3812,24.4858,62024.0
2019-02-15 10:30:00,28.07,28.18,28.06,28.11,62902.0,24.4771,24.573,24.4684,24.512,62902.0
2019-02-15 11:00:00,28.11,28.16,27.91,27.93,252944.0,24.512,24.5556,24.3376,24.355,252944.0
2019-02-15 11:30:00,27.96,28.05,27.92,28.03,25112.0,24.3812,24.4597,24.3463,24.4422,25112.0
2019-02-15 12:00:00,28.03,28.06,28.0,28.04,35580.0,24.4422,24.4684,24.4161,24.4509,35580.0
2019-02-15 12:30:00,28.05,28.06,27.98,27.98,19842.0,24.4597,24.4684,24.3986,24.3986,19842.0
2019-02-15 13:00:00,27.98,27.99,27.92,27.94,27320.0,24.3986,24.4073,24.3463,24.3637,27320.0
2019-02-15 13:30:00,27.93,28.0,27.93,27.95,17026.0,24.355,24.4161,24.355,24.3725,17026.0
2019-02-15 14:00:00,27.96,27.99,27.86,27.88,25222.0,24.3812,24.4073,24.294,24.3114,25222.0
2019-02-15 14:30:00,27.88,27.97,27.88,27.92,36678.0,24.3114,24.3899,24.3114,24.3463,36678.0
2019-02-15 15:00:00,27.91,27.93,27.75,27.77,112216.0,24.3376,24.355,24.1981,24.2155,112216.0
2019-02-15 15:30:00,27.77,27.88,27.72,27.86,336204.0,24.2155,24.3114,24.1719,24.294,336204.0
2019-02-19 09:30:00,27.93,28.1,27.67,28.0,104814.0,24.355,24.5033,24.1283,24.4161,104814.0
2019-02-19 10:00:00,28.0,28.08,27.91,28.04,57044.0,24.4161,24.4858,24.3376,24.4509,57044.0
2019-02-19 10:30:00,28.05,28.21,27.98,28.21,83736.0,24.4597,24.5992,24.3986,24.5992,83736.0
2019-02-19 11:00:00,28.22,28.34,28.21,28.32,111664.0,24.6079,24.7125,24.5992,24.6951,111664.0
2019-02-19 11:30:00,28.31,28.36,28.24,28.36,69758.0,24.6864,24.73,24.6253,24.73,69758.0
2019-02-19 12:00:00,28.36,28.36,28.1,28.1,169248.0,24.73,24.73,24.5033,24.5033,169248.0
2019-02-19 12:30:00,28.1,28.1,27.98,28.07,70996.0,24.5033,24.5033,24.3986,24.4771,70996.0
2019-02-19 13:00:00,28.07,28.09,28.03,28.05,62548.0,24.4771,24.4945,24.4422,24.4597,62548.0
2019-02-19 13:30:00,28.04,28.05,27.99,28.0,65866.0,24.4509,24.4597,24.4073,24.4161,65866.0
2019-02-19 14:00:00,28.0,28.05,27.84,27.96,359062.0,24.4161,24.4597,24.2765,24.3812,359062.0
2019-02-19 14:30:00,27.96,27.96,27.86,27.89,101246.0,24.3812,24.3812,24.294,24.3201,101246.0
2019-02-19 15:00:00,27.88,27.93,27.85,27.89,136804.0,24.3114,24.355,24.2853,24.3201,136804.0
2019-02-19 15:30:00,27.89,27.91,27.78,27.84,460866.0,24.3201,24.3376,24.2242,24.2765,460866.0
2019-02-20 09:30:00,27.78,27.98,27.65,27.77,183746.0,24.2242,24.3986,24.1109,24.2155,183746.0
2019-02-20 10:00:00,27.76,27.97,27.76,27.86,232036.0,24.2068,24.3899,24.2068,24.294,232036.0
2019-02-20 10:30:00,27.87,28.11,27.81,28.08,318550.0,24.3027,24.512,24.2504,24.4858,318550.0
2019-02-20 11:00:00,28.07,28.22,28.06,28.18,69956.0,24.4771,24.6079,24.4684,24.573,69956.0
2019-02-20 11:30:00,28.2,28.26,28.07,28.23,91816.0,24.5905,24.6428,24.4771,24.6166,91816.0
2019-02-20 12:00:00,28.23,28.28,28.14,28.16,80376.0,24.6166,24.6602,24.5381,24.5556,80376.0
2019-02-20 12:30:00,28.16,28.22,28.11,28.15,54622.0,24.5556,24.6079,24.512,24.5469,54622.0
2019-02-20 13:00:00,28.14,28.32,28.14,28.31,84490.0,24.5381,24.6951,24.5381,24.6864,84490.0
2019-02-20 13:30:00,28.32,28.32,28.23,28.28,63694.0,24.6951,24.6951,24.6166,24.6602,63694.0
2019-02-20 14:00:00,28.28,28.31,28.09,28.13,92008.0,24.6602,24.6864,24.4945,24.5294,92008.0
2019-02-20 14:30:00,28.13,28.23,28.09,28.23,145486.0,24.5294,24.6166,24.4945,24.6166,145486.0
2019-02-20 15:00:00,28.23,28.27,28.16,28.22,107464.0,24.6166,24.6515,24.5556,24.6079,107464.0
2019-02-20 15:30:00,28.22,28.28,28.2,28.24,285320.0,24.6079,24.6602,24.5905,24.6253,285320.0
2019-02-21 09:30:00,28.33,28.38,28.21,28.25,73558.0,24.7038,24.7474,24.5992,24.6341,73558.0
2019-02-21 10:00:00,28.23,28.43,28.2,28.43,107646.0,24.6166,24.791,24.5905,24.791,107646.0
2019-02-21 10:30:00,28.43,28.43,27.93,27.95,217012.0,24.791,24.791,24.355,24.3725,217012.0
2019-02-21 11:00:00,27.93,28.09,27.81,27.93,64504.0,24.355,24.4945,24.2504,24.355,64504.0
2019-02-21 11:30:00,27.9,27.99,27.86,27.95,55332.0,24.3289,24.4073,24.294,24.3725,55332.0
2019-02-21 12:00:00,27.93,27.95,27.84,27.87,50582.0,24.355,24.3725,24.2765,24.3027,50582.0
2019-02-21 12:30:00,27.87,27.89,27.82,27.87,96208.0,24.3027,24.3201,24.2591,24.3027,96208.0
2019-02-21 13:00:00,27.86,27.9,27.79,27.8,78402.0,24.294,24.3289,24.2329,24.2417,78402.0
2019-02-21 13:30:00,27.82,27.83,27.75,27.81,81028.0,24.2591,24.2678,24.1981,24.2504,81028.0
2019-02-21 14:00:00,27.8,27.82,27.71,27.75,85548.0,24.2417,24.2591,24.1632,24.1981,85548.0
2019-02-21 14:30:00,27.75,27.77,27.59,27.6,109890.0,24.1981,24.2155,24.0585,24.0673,109890.0
2019-02-21 15:00:00,27.59,27.72,27.57,27.68,60432.0,24.0585,24.1719,24.0411,24.137,60432.0
2019-02-21 15:30:00,27.68,27.72,27.63,27.71,175660.0,24.137,24.1719,24.0934,24.1632,175660.0
2019-02-22 09:30:00,27.86,28.13,27.75,27.81,112304.0,24.294,24.5294,24.1981,24.2504,112304.0
2019-02-22 10:00:00,27.83,27.91,27.66,27.73,99634.0,24.2678,24.3376,24.1196,24.1806,99634.0
2019-02-22 10:30:00,27.72,27.84,27.72,27.81,91714.0,24.1719,24.2765,24.1719,24.2504,91714.0
2019-02-22 11:00:00,27.8,28.02,27.8,27.97,185662.0,24.2417,24.4335,24.2417,24.3899,185662.0
2019-02-22 11:30:00,27.97,27.99,27.89,27.95,39976.0,24.3899,24.4073,24.3201,24.3725,39976.0
2019-02-22 12:00:00,27.96,27.96,27.84,27.85,57498.0,24.3812,24.3812,24.2765,24.2853,57498.0
2019-02-22 12:30:00,27.85,27.92,27.83,27.86,39184.0,24.2853,24.3463,24.2678,24.294,39184.0
2019-02-22 13:00:00,27.86,27.88,27.82,27.86,34604.0,24.294,24.3114,24.2591,24.294,34604.0
2019-02-22 13:30:00,27.86,27.86,27.8,27.81,49640.0,24.294,24.294,24.2417,24.2504,49640.0
2019-02-22 14:00:00,27.81,27.88,27.77,27.79,102664.0,24.2504,24.3114,24.2155,24.2329,102664.0
2019-02-22 14:30:00,27.8,27.82,27.67,27.68,69148.0,24.2417,24.2591,24.1283,24.137,69148.0
2019-02-22 15:00:00,27.68,27.72,27.66,27.68,105508.0,24.137,24.1719,24.1196,24.137,105508.0
2019-02-22 15:30:00,27.69,27.81,27.64,27.78,399328.0,24.1457,24.2504,24.1021,24.2242,399328.0
2019-02-25 09:30:00,27.9,28.7,27.89,28.63,376000.0,24.3289,25.0265,24.3201,24.9654,376000.0
2019-02-25 10:00:00,28.65,28.7,28.54,28.58,250028.0,24.9829,25.0265,24.8869,24.9218,250028.0
2019-02-25 10:30:00,28.58,28.6,28.46,28.6,59050.0,24.9218,24.9393,24.8172,24.9393,59050.0
2019-02-25 11:00:00,28.6,28.68,28.58,28.62,140028.0,24.9393,25.009,24.9218,24.9567,140028.0
2019-02-25 11:30:00,28.61,28.7,28.59,28.69,86620.0,24.948,25.0265,24.9305,25.0177,86620.0
2019-02-25 12:00:00,28.68,28.77,28.64,28.74,187548.0,25.009,25.0875,24.9741,25.0613,187548.0
2019-02-25 12:30:00,28.74,28.75,28.53,28.55,115880.0,25.0613,25.0701,24.8782,24.8957,115880.0
2019-02-25 13:00:00,28.55,28.7,28.55,28.67,120408.0,24.8957,25.0265,24.8957,25.0003,120408.0
2019-02-25 13:30:00,28.66,28.67,28.5,28.52,139650.0,24.9916,25.0003,24.8521,24.8695,139650.0
2019-02-25 14:00:00,28.53,28.56,28.5,28.54,49394.0,24.8782,24.9044,24.8521,24.8869,49394.0
2019-02-25 14:30:00,28.54,28.54,28.5,28.5,67360.0,24.8869,24.8869,24.8521,24.8521,67360.0
2019-02-25 15:00:00,28.5,28.54,28.48,28.48,190476.0,24.8521,24.8869,24.8346,24.8346,190476.0
2019-02-25 15:30:00,28.48,28.62,28.48,28.6,383714.0,24.8346,24.9567,24.8346,24.9393,383714.0
2019-02-26 09:30:00,28.59,28.66,28.3,28.59,69840.0,24.9305,24.9916,24.6777,24.9305,69840.0
2019-02-26 10:00:00,28.57,28.68,28.5,28.5,92578.0,24.9131,25.009,24.8521,24.8521,92578.0
2019-02-26 10:30:00,28.5,28.56,28.36,28.38,140980.0,24.8521,24.9044,24.73,24.7474,140980.0
2019-02-26 11:00:00,28.36,28.47,28.31,28.46,58520.0,24.73,24.8259,24.6864,24.8172,58520.0
2019-02-26 11:30:00,28.46,28.49,28.38,28.4,27224.0,24.8172,24.8433,24.7474,24.7649,27224.0
2019-02-26 12:00:00,28.4,28.46,28.36,28.42,39888.0,24.7649,24.8172,24.73,24.7823,39888.0
2019-02-26 12:30:00,28.43,28.47,28.37,28.39,71760.0,24.791,24.8259,24.7387,24.7561,71760.0
2019-02-26 13:00:00,28.39,28.43,28.38,28.41,60660.0,24.7561,24.791,24.7474,24.7736,60660.0
2019-02-26 13:30:00,28.4,28.45,28.34,28.41,45052.0,24.7649,24.8085,24.7125,24.7736,45052.0
2019-02-26 14:00:00,28.41,28.45,28.39,28.44,60320.0,24.7736,24.8085,24.7561,24.7997,60320.0
2019-02-26 14:30:00,28.44,28.57,28.43,28.52,165162.0,24.7997,24.9131,24.791,24.8695,165162.0
2019-02-26 15:00:00,28.51,28.6,28.5,28.57,81374.0,24.8608,24.9393,24.8521,24.9131,81374.0
2019-02-26 15:30:00,28.57,28.63,28.43,28.44,434162.0,24.9131,24.9654,24.791,24.7997,434162.0
2019-02-27 09:30:00,28.47,29.0,28.45,28.98,260202.0,24.8259,25.2881,24.8085,25.2706,260202.0
2019-02-27 10:00:00,28.99,29.06,28.68,28.81,193314.0,25.2793,25.3404,25.009,25.1224,193314.0
2019-02-27 10:30:00,28.79,28.85,28.67,28.74,138054.0,25.1049,25.1573,25.0003,25.0613,138054.0
2019-02-27 11:00:00,28.74,28.79,28.68,28.75,201270.0,25.0613,25.1049,25.009,25.0701,201270.0
2019-02-27 11:30:00,28.74,28.94,28.73,28.91,219222.0,25.0613,25.2357,25.0526,25.2096,219222.0
2019-02-27 12:00:00,28.9,29.1,28.81,29.06,298818.0,25.2009,25.3753,25.1224,25.3404,298818.0
2019-02-27 12:30:00,29.06,29.08,28.99,29.0,208754.0,25.3404,25.3578,25.2793,25.2881,208754.0
2019-02-27 13:00:00,29.01,29.23,29.0,29.21,89648.0,25.2968,25.4886,25.2881,25.4712,89648.0
2019-02-27 13:30:00,29.21,29.22,29.1,29.21,50728.0,25.4712,25.4799,25.3753,25.4712,50728.0
2019-02-27 14:00:00,29.19,29.31,29.13,29.2,62860.0,25.4537,25.5584,25.4014,25.4625,62860.0
2019-02-27 14:30:00,29.2,29.26,29.14,29.18,81676.0,25.4625,25.5148,25.4101,25.445,81676.0
2019-02-27 15:00:00,29.18,29.38,29.17,29.37,238528.0,25.445,25.6194,25.4363,25.6107,238528.0
2019-02-27 15:30:00,29.36,29.66,29.36,29.46,909934.0,25.602,25.8636,25.602,25.6892,909934.0
2019-02-28 09:30:00,29.25,29.4,28.98,29.02,173008.0,25.5061,25.6369,25.2706,25.3055,173008.0
2019-02-28 10:00:00,29.02,29.09,28.93,29.0,75742.0,25.3055,25.3665,25.227,25.2881,75742.0
2019-02-28 10:30:00,29.03,29.15,28.99,29.14,70208.0,25.3142,25.4189,25.2793,25.4101,70208.0
2019-02-28 11:00:00,29.14,29.22,29.07,29.18,75752.0,25.4101,25.4799,25.3491,25.445,75752.0
2019-02-28 11:30:00,29.17,29.36,29.17,29.21,93854.0,25.4363,25.602,25.4363,25.4712,93854.0
2019-02-28 12:00:00,29.2,29.29,29.15,29.25,45380.0,25.4625,25.5409,25.4189,25.5061,45380.0
2019-02-28 12:30:00,29.25,29.26,29.19,29.26,27652.0,25.5061,25.5148,25.4537,25.5148,27652.0
2019-02-28 13:00:00,29.28,29.29,29.21,29.22,37846.0,25.5322,25.5409,25.4712,25.4799,37846.0
2019-02-28 13:30:00,29.22,29.28,29.2,29.25,41016.0,25.4799,25.5322,25.4625,25.5061,41016.0
2019-02-28 14:00:00,29.25,29.26,29.2,29.25,35066.0,25.5061,25.5148,25.4625,25.5061,35066.0
2019-02-28 14:30:00,29.25,29.27,29.2,29.22,46926.0,25.5061,25.5235,25.4625,25.4799,46926.0
2019-02-28 15:00:00,29.23,29.27,29.2,29.2,205870.0,25.4886,25.5235,25.4625,25.4625,205870.0
2019-02-28 15:30:00,29.2,29.25,29.05,29.07,469810.0,25.4625,25.5061,25.3317,25.3491,469810.0
2019-03-01 09:30:00,29.46,29.79,29.19,29.24,165568.0,25.6892,25.9769,25.4537,25.4973,165568.0
2019-03-01 10:00:00,29.22,29.24,28.79,29.05,103314.0,25.4799,25.4973,25.1049,25.3317,103314.0
2019-03-01 10:30:00,29.04,29.36,29.03,29.27,95018.0,25.3229,25.602,25.3142,25.5235,95018.0
2019-03-01 11:00:00,29.27,29.28,29.11,29.17,167520.0,25.5235,25.5322,25.384,25.4363,167520.0
2019-03-01 11:30:00,29.17,29.36,29.16,29.27,130506.0,25.4363,25.602,25.4276,25.5235,130506.0
2019-03-01 12:00:00,29.27,29.31,29.21,29.29,79082.0,25.5235,25.5584,25.4712,25.5409,79082.0
2019-03-01 12:30:00,29.28,29.29,29.2,29.25,55376.0,25.5322,25.5409,25.4625,25.5061,55376.0
2019-03-01 13:00:00,29.25,29.26,29.21,29.25,32786.0,25.5061,25.5148,25.4712,25.5061,32786.0
2019-03-01 13:30:00,29.25,29.28,29.17,29.22,81616.0,25.5061,25.5322,25.4363,25.4799,81616.0
2019-03-01 14:00:00,29.24,29.5,29.24,29.47,95938.0,25.4973,25.7241,25.4973,25.6979,95938.0
2019-03-01 14:30:00,29.47,29.51,29.34,29.4,139438.0,25.6979,25.7328,25.5845,25.6369,139438.0
2019-03-01 15:00:00,29.4,29.53,29.37,29.45,257748.0,25.6369,25.7502,25.6107,25.6805,257748.0
2019-03-01 15:30:00,29.46,29.47,29.4,29.43,378860.0,25.6892,25.6979,25.6369,25.663,378860.0
2019-03-04 09:30:00,29.5,29.61,29.09,29.23,164352.0,25.7241,25.82,25.3665,25.4886,164352.0
2019-03-04 10:00:00,29.21,29.34,29.15,29.29,39998.0,25.4712,25.5845,25.4189,25.5409,39998.0
2019-03-04 10:30:00,29.28,29.3,29.07,29.07,47704.0,25.5322,25.5497,25.3491,25.3491,47704.0
2019-03-04 11:00:00,29.06,29.07,28.84,28.86,69006.0,25.3404,25.3491,25.1485,25.166,69006.0
2019-03-04 11:30:00,28.86,28.89,28.66,28.72,74950.0,25.166,25.1921,24.9916,25.0439,74950.0
2019-03-04 12:00:00,28.67,28.84,28.67,28.83,90420.0,25.0003,25.1485,25.0003,25.1398,90420.0
2019-03-04 12:30:00,28.83,28.89,28.75,28.81,56460.0,25.1398,25.1921,25.0701,25.1224,56460.0
2019-03-04 13:00:00,28.82,28.88,28.75,28.87,56952.0,25.1311,25.1834,25.0701,25.1747,56952.0
2019-03-04 13:30:00,28.87,28.94,28.83,28.92,54232.0,25.1747,25.2357,25.1398,25.2183,54232.0
2019-03-04 14:00:00,28.93,29.0,28.88,28.99,57356.0,25.227,25.2881,25.1834,25.2793,57356.0
2019-03-04 14:30:00,28.99,29.03,28.95,28.95,91292.0,25.2793,25.3142,25.2445,25.2445,91292.0
2019-03-04 15:00:00,28.94,29.0,28.92,28.98,120480.0,25.2357,25.2881,25.2183,25.2706,120480.0
2019-03-04 15:30:00,28.98,29.08,28.96,29.02,290006.0,25.2706,25.3578,25.2532,25.3055,290006.0
2019-03-05 09:30:00,29.15,29.41,29.11,29.21,56548.0,25.4189,25.6456,25.384,25.4712,56548.0
2019-03-05 10:00:00,29.25,29.36,29.2,29.23,178654.0,25.5061,25.602,25.4625,25.4886,178654.0
2019-03-05 10:30:00,29.21,29.27,29.1,29.15,108940.0,25.4712,25.5235,25.3753,25.4189,108940.0
2019-03-05 11:00:00,29.18,29.27,29.15,29.26,75762.0,25.445,25.5235,25.4189,25.5148,75762.0
2019-03-05 11:30:00,29.25,29.34,29.23,29.3,80716.0,25.5061,25.5845,25.4886,25.5497,80716.0
2019-03-05 12:00:00,29.28,29.29,29.2,29.22,44650.0,25.5322,25.5409,25.4625,25.4799,44650.0
2019-03-05 12:30:00,29.21,29.21,29.17,29.2,28706.0,25.4712,25.4712,25.4363,25.4625,28706.0
2019-03-05 13:00:00,29.21,29.26,29.2,29.2,33332.0,25.4712,25.5148,25.4625,25.4625,33332.0
2019-03-05 13:30:00,29.2,29.2,29.05,29.07,93932.0,25.4625,25.4625,25.3317,25.3491,93932.0
2019-03-05 14:00:00,29.07,29.22,29.04,29.22,107142.0,25.3491,25.4799,25.3229,25.4799,107142.0
2019-03-05 14:30:00,29.22,29.27,29.13,29.19,131860.0,25.4799,25.5235,25.4014,25.4537,131860.0
2019-03-05 15:00:00,29.19,29.2,29.07,29.11,119048.0,25.4537,25.4625,25.3491,25.384,119048.0
2019-03-05 15:30:00,29.12,29.22,29.09,29.16,336304.0,25.3927,25.4799,25.3665,25.4276,336304.0
2019-03-06 09:30:00,29.24,29.55,29.23,29.33,89754.0,25.4973,25.7677,25.4886,25.5758,89754.0
2019-03-06 10:00:00,29.36,29.41,29.23,29.24,50836.0,25.602,25.6456,25.4886,25.4973,50836.0
2019-03-06 10:30:00,29.23,29.31,29.18,29.29,39430.0,25.4886,25.5584,25.445,25.5409,39430.0
2019-03-06 11:00:00,29.28,29.36,29.25,29.31,39702.0,25.5322,25.602,25.5061,25.5584,39702.0
2019-03-06 11:30:00,29.31,29.33,29.21,29.24,32026.0,25.5584,25.5758,25.4712,25.4973,32026.0
2019-03-06 12:00:00,29.23,29.32,29.23,29.28,54564.0,25.4886,25.5671,25.4886,25.5322,54564.0
2019-03-06 12:30:00,29.28,29.3,29.24,29.25,65724.0,25.5322,25.5497,25.4973,25.5061,65724.0
2019-03-06 13:00:00,29.27,29.3,29.21,29.28,82934.0,25.5235,25.5497,25.4712,25.5322,82934.0
2019-03-06 13:30:00,29.28,29.38,29.27,29.38,60278.0,25.5322,25.6194,25.5235,25.6194,60278.0
2019-03-06 14:00:00,29.38,29.43,29.33,29.36,83730.0,25.6194,25.663,25.5758,25.602,83730.0
2019-03-06 14:30:00,29.38,29.38,29.27,29.31,72190.0,25.6194,25.6194,25.5235,25.5584,72190.0
2019-03-06 15:00:00,29.3,29.31,29.18,29.23,66960.0,25.5497,25.5584,25.445,25.4886,66960.0
2019-03-06 15:30:00,29.23,29.27,29.2,29.21,224564.0,25.4886,25.5235,25.4625,25.4712,224564.0
2019-03-07 09:30:00,29.1,29.3,28.88,29.3,98852.0,25.3753,25.5497,25.1834,25.5497,98852.0
2019-03-07 10:00:00,29.29,29.33,29.16,29.21,59374.0,25.5409,25.5758,25.4276,25.4712,59374.0
2019-03-07 10:30:00,29.2,29.25,29.12,29.17,58792.0,25.4625,25.5061,25.3927,25.4363,58792.0
2019-03-07 11:00:00,29.17,29.25,29.17,29.24,74624.0,25.4363,25.5061,25.4363,25.4973,74624.0
2019-03-07 11:30:00,29.24,29.33,29.06,29.06,115386.0,25.4973,25.5758,25.3404,25.3404,115386.0
2019-03-07 12:00:00,29.05,29.12,28.99,29.0,52774.0,25.3317,25.3927,25.2793,25.2881,52774.0
2019-03-07 12:30:00,29.0,29.15,28.98,29.13,44216.0,25.2881,25.4189,25.2706,25.4014,44216.0
2019-03-07 13:00:00,29.13,29.13,28.98,29.0,64518.0,25.4014,25.4014,25.2706,25.2881,64518.0
2019-03-07 13:30:00,29.01,29.06,28.95,28.98,56970.0,25.2968,25.3404,25.2445,25.2706,56970.0
2019-03-07 14:00:00,28.98,29.04,28.97,29.02,94984.0,25.2706,25.3229,25.2619,25.3055,94984.0
2019-03-07 14:30:00,29.04,29.05,28.95,29.01,80500.0,25.3229,25.3317,25.2445,25.2968,80500.0
2019-03-07 15:00:00,29.02,29.07,28.95,29.0,87818.0,25.3055,25.3491,25.2445,25.2881,87818.0
2019-03-07 15:30:00,29.02,29.08,28.89,28.91,387392.0,25.3055,25.3578,25.1921,25.2096,387392.0
2019-03-08 09:30:00,28.51,28.74,28.31,28.61,206974.0,24.8608,25.0613,24.6864,24.948,206974.0
2019-03-08 10:00:00,28.57,28.61,28.37,28.46,231234.0,24.9131,24.948,24.7387,24.8172,231234.0
2019-03-08 10:30:00,28.48,28.53,28.38,28.42,65230.0,24.8346,24.8782,24.7474,24.7823,65230.0
2019-03-08 11:00:00,28.42,28.53,28.41,28.44,73790.0,24.7823,24.8782,24.7736,24.7997,73790.0
2019-03-08 11:30:00,28.45,28.47,28.22,28.23,122968.0,24.8085,24.8259,24.6079,24.6166,122968.0
2019-03-08 12:00:00,28.23,28.49,28.22,28.48,170862.0,24.6166,24.8433,24.6079,24.8346,170862.0
2019-03-08 12:30:00,28.48,28.48,28.32,28.36,123374.0,24.8346,24.8346,24.6951,24.73,123374.0
2019-03-08 13:00:00,28.36,28.4,28.28,28.29,78582.0,24.73,24.7649,24.6602,24.6689,78582.0
2019-03-08 13:30:00,28.29,28.3,28.16,28.17,113902.0,24.6689,24.6777,24.5556,24.5643,113902.0
2019-03-08 14:00:00,28.18,28.25,28.16,28.21,65020.0,24.573,24.6341,24.5556,24.5992,65020.0
2019-03-08 14:30:00,28.21,28.34,28.21,28.34,97898.0,24.5992,24.7125,24.5992,24.7125,97898.0
2019-03-08 15:00:00,28.34,28.43,28.34,28.37,323794.0,24.7125,24.791,24.7125,24.7387,323794.0
2019-03-08 15:30:00,28.36,28.55,28.36,28.52,733926.0,24.73,24.8957,24.73,24.8695,733926.0
2019-03-11 09:30:00,28.6,28.6,28.18,28.34,154374.0,24.9393,24.9393,24.573,24.7125,154374.0
2019-03-11 10:00:00,28.34,28.38,28.18,28.25,317802.0,24.7125,24.7474,24.573,24.6341,317802.0
2019-03-11 10:30:00,28.25,28.52,28.18,28.42,201228.0,24.6341,24.8695,24.573,24.7823,201228.0
2019-03-11 11:00:00,28.42,28.5,28.38,28.41,66674.0,24.7823,24.8521,24.7474,24.7736,66674.0
2019-03-11 11:30:00,28.4,28.46,28.38,28.44,72674.0,24.7649,24.8172,24.7474,24.7997,72674.0
2019-03-11 12:00:00,28.45,28.49,28.43,28.47,89428.0,24.8085,24.8433,24.791,24.8259,89428.0
2019-03-11 12:30:00,28.47,28.53,28.47,28.5,86646.0,24.8259,24.8782,24.8259,24.8521,86646.0
2019-03-11 13:00:00,28.5,28.57,28.46,28.5,130246.0,24.8521,24.9131,24.8172,24.8521,130246.0
2019-03-11 13:30:00,28.49,28.53,28.44,28.52,121800.0,24.8433,24.8782,24.7997,24.8695,121800.0
2019-03-11 14:00:00,28.52,28.55,28.5,28.5,127778.0,24.8695,24.8957,24.8521,24.8521,127778.0
2019-03-11 14:30:00,28.51,28.64,28.5,28.63,89410.0,24.8608,24.9741,24.8521,24.9654,89410.0
2019-03-11 15:00:00,28.63,28.72,28.61,28.68,88514.0,24.9654,25.0439,24.948,25.009,88514.0
2019-03-11 15:30:00,28.68,28.83,28.68,28.78,359252.0,25.009,25.1398,25.009,25.0962,359252.0
2019-03-12 09:30:00,28.83,28.95,28.67,28.81,164504.0,25.1398,25.2445,25.0003,25.1224,164504.0
2019-03-12 10:00:00,28.83,28.93,28.74,28.89,125266.0,25.1398,25.227,25.0613,25.1921,125266.0
2019-03-12 10:30:00,28.89,28.9,28.61,28.64,97238.0,25.1921,25.2009,24.948,24.9741,97238.0
2019-03-12 11:00:00,28.65,28.67,28.5,28.6,119490.0,24.9829,25.0003,24.8521,24.9393,119490.0
2019-03-12 11:30:00,28.61,28.75,28.6,28.64,125276.0,24.948,25.0701,24.9393,24.9741,125276.0
2019-03-12 12:00:00,28.64,28.78,28.6,28.76,128710.0,24.9741,25.0962,24.9393,25.0788,128710.0
2019-03-12 12:30:00,28.75,28.8,28.68,28.75,75514.0,25.0701,25.1137,25.009,25.0701,75514.0
2019-03-12 13:00:00,28.76,28.79,28.73,28.75,68944.0,25.0788,25.1049,25.0526,25.0701,68944.0
2019-03-12 13:30:00,28.75,28.86,28.73,28.82,96884.0,25.0701,25.166,25.0526,25.1311,96884.0
2019-03-12 14:00:00,28.82,28.82,28.73,28.77,128140.0,25.1311,25.1311,25.0526,25.0875,128140.0
2019-03-12 14:30:00,28.77,28.93,28.77,28.9,89590.0,25.0875,25.227,25.0875,25.2009,89590.0
2019-03-12 15:00:00,28.91,28.93,28.85,28.86,119454.0,25.2096,25.227,25.1573,25.166,119454.0
2019-03-12 15:30:00,28.86,28.86,28.66,28.77,593222.0,25.166,25.166,24.9916,25.0875,593222.0
2019-03-13 09:30:00,28.78,28.93,28.37,28.81,99586.0,25.0962,25.227,24.7387,25.1224,99586.0
2019-03-13 10:00:00,28.81,28.98,28.78,28.84,81284.0,25.1224,25.2706,25.0962,25.1485,81284.0
2019-03-13 10:30:00,28.86,29.03,28.85,28.96,285396.0,25.166,25.3142,25.1573,25.2532,285396.0
2019-03-13 11:00:00,28.95,29.07,28.93,29.04,107320.0,25.2445,25.3491,25.227,25.3229,107320.0
2019-03-13 11:30:00,29.04,29.06,28.86,28.91,116294.0,25.3229,25.3404,25.166,25.2096,116294.0
2019-03-13 12:00:00,28.92,29.0,28.84,28.89,105192.0,25.2183,25.2881,25.1485,25.1921,105192.0
2019-03-13 12:30:00,28.89,28.93,28.83,28.9,80226.0,25.1921,25.227,25.1398,25.2009,80226.0
2019-03-13 13:00:00,28.9,28.93,28.88,28.91,99380.0,25.2009,25.227,25.1834,25.2096,99380.0
2019-03-13 13:30:00,28.91,28.91,28.75,28.8,96010.0,25.2096,25.2096,25.0701,25.1137,96010.0
2019-03-13 14:00:00,28.8,28.81,28.75,28.77,135652.0,25.1137,25.1224,25.0701,25.0875,135652.0
2019-03-13 14:30:00,28.78,28.78,28.61,28.65,177626.0,25.0962,25.0962,24.948,24.9829,177626.0
2019-03-13 15:00:00,28.64,28.68,28.45,28.55,278060.0,24.9741,25.009,24.8085,24.8957,278060.0
2019-03-13 15:30:00,28.55,28.6,28.45,28.52,817310.0,24.8957,24.9393,24.8085,24.8695,817310.0
2019-03-14 09:30:00,28.32,28.52,27.74,27.84,247138.0,24.6951,24.8695,24.1893,24.2765,247138.0
2019-03-14 10:00:00,27.85,28.14,27.75,28.01,279432.0,24.2853,24.5381,24.1981,24.4248,279432.0
2019-03-14 10:30:00,28.01,28.05,27.93,27.98,116480.0,24.4248,24.4597,24.355,24.3986,116480.0
2019-03-14 11:00:00,27.99,28.03,27.85,27.92,186702.0,24.4073,24.4422,24.2853,24.3463,186702.0
2019-03-14 11:30:00,27.93,27.93,27.84,27.88,116900.0,24.355,24.355,24.2765,24.3114,116900.0
2019-03-14 12:00:00,27.87,28.04,27.86,28.0,146874.0,24.3027,24.4509,24.294,24.4161,146874.0
2019-03-14 12:30:00,28.0,28.05,27.95,28.01,126822.0,24.4161,24.4597,24.3725,24.4248,126822.0
2019-03-14 13:00:00,28.0,28.07,27.98,28.01,99818.0,24.4161,24.4771,24.3986,24.4248,99818.0
2019-03-14 13:30:00,28.0,28.01,27.83,27.9,119194.0,24.4161,24.4248,24.2678,24.3289,119194.0
2019-03-14 14:00:00,27.91,28.05,27.88,28.0,96002.0,24.3376,24.4597,24.3114,24.4161,96002.0
2019-03-14 14:30:00,27.99,28.05,27.95,28.02,143438.0,24.4073,24.4597,24.3725,24.4335,143438.0
2019-03-14 15:00:00,28.02,28.13,28.0,28.06,195992.0,24.4335,24.5294,24.4161,24.4684,195992.0
2019-03-14 15:30:00,28.06,28.18,28.04,28.09,682038.0,24.4684,24.573,24.4509,24.4945,682038.0
2019-03-15 09:30:00,28.07,28.28,28.02,28.03,332982.0,24.4771,24.6602,24.4335,24.4422,332982.0
2019-03-15 10:00:00,28.03,28.13,27.9,28.06,134590.0,24.4422,24.5294,24.3289,24.4684,134590.0
2019-03-15 10:30:00,28.08,28.09,27.92,28.0,120274.0,24.4858,24.4945,24.3463,24.4161,120274.0
2019-03-15 11:00:00,27.99,28.03,27.89,27.91,184304.0,24.4073,24.4422,24.3201,24.3376,184304.0
2019-03-15 11:30:00,27.91,27.99,27.86,27.9,160744.0,24.3376,24.4073,24.294,24.3289,160744.0
2019-03-15 12:00:00,27.89,28.09,27.89,28.06,153652.0,24.3201,24.4945,24.3201,24.4684,153652.0
2019-03-15 12:30:00,28.06,28.14,28.04,28.11,97438.0,24.4684,24.5381,24.4509,24.512,97438.0
2019-03-15 13:00:00,28.11,28.16,28.08,28.08,133602.0,24.512,24.5556,24.4858,24.4858,133602.0
2019-03-15 13:30:00,28.08,28.14,28.06,28.06,92042.0,24.4858,24.5381,24.4684,24.4684,92042.0
2019-03-15 14:00:00,28.05,28.14,28.01,28.05,96030.0,24.4597,24.5381,24.4248,24.4597,96030.0
2019-03-15 14:30:00,28.05,28.06,28.0,28.01,93500.0,24.4597,24.4684,24.4161,24.4248,93500.0
2019-03-15 15:00:00,28.02,28.06,27.99,28.02,155358.0,24.4335,24.4684,24.4073,24.4335,155358.0
2019-03-15 15:30:00,28.01,28.11,27.93,28.1,753948.0,24.4248,24.512,24.355,24.5033,753948.0
2019-03-18 09:30:00,27.97,28.17,27.92,28.17,130474.0,24.3899,24.5643,24.3463,24.5643,130474.0
2019-03-18 10:00:00,28.16,28.33,28.11,28.14,153182.0,24.5556,24.7038,24.512,24.5381,153182.0
2019-03-18 10:30:00,28.15,28.25,28.09,28.21,177784.0,24.5469,24.6341,24.4945,24.5992,177784.0
2019-03-18 11:00:00,28.22,28.22,28.04,28.05,98758.0,24.6079,24.6079,24.4509,24.4597,98758.0
2019-03-18 11:30:00,28.04,28.09,27.97,27.99,72286.0,24.4509,24.4945,24.3899,24.4073,72286.0
2019-03-18 12:00:00,28.0,28.02,27.92,27.99,90466.0,24.4161,24.4335,24.3463,24.4073,90466.0
2019-03-18 12:30:00,27.99,28.1,27.95,28.07,64186.0,24.4073,24.5033,24.3725,24.4771,64186.0
2019-03-18 13:00:00,28.07,28.18,28.06,28.14,110664.0,24.4771,24.573,24.4684,24.5381,110664.0
2019-03-18 13:30:00,28.14,28.21,28.14,28.2,105730.0,24.5381,24.5992,24.5381,24.5905,105730.0
2019-03-18 14:00:00,28.2,28.24,28.18,28.22,96094.0,24.5905,24.6253,24.573,24.6079,96094.0
2019-03-18 14:30:00,28.22,28.27,28.2,28.22,220688.0,24.6079,24.6515,24.5905,24.6079,220688.0
2019-03-18 15:00:00,28.23,28.25,28.19,28.23,234890.0,24.6166,24.6341,24.5817,24.6166,234890.0
2019-03-18 15:30:00,28.23,28.34,28.2,28.22,816464.0,24.6166,24.7125,24.5905,24.6079,816464.0
2019-03-19 09:30:00,28.18,28.72,28.18,28.68,528096.0,24.573,25.0439,24.573,25.009,528096.0
2019-03-19 10:00:00,28.67,28.74,28.59,28.59,111260.0,25.0003,25.0613,24.9305,24.9305,111260.0
2019-03-19 10:30:00,28.57,28.64,28.49,28.55,167270.0,24.9131,24.9741,24.8433,24.8957,167270.0
2019-03-19 11:00:00,28.57,28.66,28.57,28.63,458594.0,24.9131,24.9916,24.9131,24.9654,458594.0
2019-03-19 11:30:00,28.61,28.77,28.61,28.71,1153286.0,24.948,25.0875,24.948,25.0352,1153286.0
2019-03-19 12:00:00,28.71,28.8,28.68,28.71,394216.0,25.0352,25.1137,25.009,25.0352,394216.0
2019-03-19 12:30:00,28.71,28.76,28.43,28.5,267044.0,25.0352,25.0788,24.791,24.8521,267044.0
2019-03-19 13:00:00,28.51,28.58,28.47,28.48,114972.0,24.8608,24.9218,24.8259,24.8346,114972.0
2019-03-19 13:30:00,28.48,28.52,28.39,28.4,97272.0,24.8346,24.8695,24.7561,24.7649,97272.0
2019-03-19 14:00:00,28.4,28.43,28.34,28.4,106120.0,24.7649,24.791,24.7125,24.7649,106120.0
2019-03-19 14:30:00,28.4,28.41,28.29,28.32,201654.0,24.7649,24.7736,24.6689,24.6951,201654.0
2019-03-19 15:00:00,28.32,28.37,28.3,28.35,197504.0,24.6951,24.7387,24.6777,24.7213,197504.0
2019-03-19 15:30:00,28.35,28.41,28.16,28.36,653448.0,24.7213,24.7736,24.5556,24.73,653448.0
2019-03-20 09:30:00,28.38,28.91,28.38,28.73,699162.0,24.7474,25.2096,24.7474,25.0526,699162.0
2019-03-20 10:00:00,28.74,28.89,28.72,28.75,567080.0,25.0613,25.1921,25.0439,25.0701,567080.0
2019-03-20 10:30:00,28.77,28.8,28.48,28.5,184134.0,25.0875,25.1137,24.8346,24.8521,184134.0
2019-03-20 11:00:00,28.5,28.52,28.38,28.5,151322.0,24.8521,24.8695,24.7474,24.8521,151322.0
2019-03-20 11:30:00,28.49,28.51,28.14,28.16,174642.0,24.8433,24.8608,24.5381,24.5556,174642.0
2019-03-20 12:00:00,28.16,28.35,28.16,28.21,270502.0,24.5556,24.7213,24.5556,24.5992,270502.0
2019-03-20 12:30:00,28.22,28.4,28.18,28.4,126014.0,24.6079,24.7649,24.573,24.7649,126014.0
2019-03-20 13:00:00,28.4,28.43,28.31,28.42,112932.0,24.7649,24.791,24.6864,24.7823,112932.0
2019-03-20 13:30:00,28.42,28.6,28.42,28.56,156758.0,24.7823,24.9393,24.7823,24.9044,156758.0
2019-03-20 14:00:00,28.57,28.77,28.56,28.76,235490.0,24.9131,25.0875,24.9044,25.0788,235490.0
2019-03-20 14:30:00,28.78,28.88,28.69,28.8,241788.0,25.0962,25.1834,25.0177,25.1137,241788.0
2019-03-20 15:00:00,28.8,28.84,28.66,28.71,312852.0,25.1137,25.1485,24.9916,25.0352,312852.0
2019-03-20 15:30:00,28.71,28.71,28.44,28.44,1070134.0,25.0352,25.0352,24.7997,24.7997,1070134.0
2019-03-21 09:30:00,29.15,29.68,28.63,29.4,2993640.0,25.4189,25.881,24.9654,25.6369,2993640.0
2019-03-21 10:00:00,29.4,29.57,29.25,29.28,1183448.0,25.6369,25.7851,25.5061,25.5322,1183448.0
2019-03-21 10:30:00,29.27,29.38,29.15,29.18,944586.0,25.5235,25.6194,25.4189,25.445,944586.0
2019-03-21 11:00:00,29.17,29.35,29.06,29.33,501030.0,25.4363,25.5933,25.3404,25.5758,501030.0
2019-03-21 11:30:00,29.33,29.43,29.2,29.41,632982.0,25.5758,25.663,25.4625,25.6456,632982.0
2019-03-21 12:00:00,29.41,29.56,29.39,29.46,625842.0,25.6456,25.7764,25.6281,25.6892,625842.0
2019-03-21 12:30:00,29.46,29.48,29.12,29.19,577782.0,25.6892,25.7066,25.3927,25.4537,577782.0
2019-03-21 13:00:00,29.18,29.35,29.16,29.35,305430.0,25.445,25.5933,25.4276,25.5933,305430.0
2019-03-21 13:30:00,29.34,29.51,29.34,29.38,453302.0,25.5845,25.7328,25.5845,25.6194,453302.0
2019-03-21 14:00:00,29.38,29.42,29.32,29.35,442296.0,25.6194,25.6543,25.5671,25.5933,442296.0
2019-03-21 14:30:00,29.35,29.52,29.3,29.48,428922.0,25.5933,25.7415,25.5497,25.7066,428922.0
2019-03-21 15:00:00,29.48,29.61,29.36,29.46,684196.0,25.7066,25.82,25.602,25.6892,684196.0
2019-03-21 15:30:00,29.46,29.63,29.41,29.61,1664596.0,25.6892,25.8374,25.6456,25.82,1664596.0
2019-03-22 09:30:00,29.59,29.99,29.34,29.34,466576.0,25.8025,26.1513,25.5845,25.5845,466576.0
2019-03-22 10:00:00,29.34,29.39,29.22,29.22,324606.0,25.5845,25.6281,25.4799,25.4799,324606.0
2019-03-22 10:30:00,29.23,29.32,28.99,29.02,358244.0,25.4886,25.5671,25.2793,25.3055,358244.0
2019-03-22 11:00:00,29.0,29.04,28.79,28.9,294298.0,25.2881,25.3229,25.1049,25.2009,294298.0
2019-03-22 11:30:00,28.89,28.93,28.59,28.61,257892.0,25.1921,25.227,24.9305,24.948,257892.0
2019-03-22 12:00:00,28.6,28.7,28.51,28.55,410816.0,24.9393,25.0265,24.8608,24.8957,410816.0
2019-03-22 12:30:00,28.55,28.58,28.39,28.57,335606.0,24.8957,24.9218,24.7561,24.9131,335606.0
2019-03-22 13:00:00,28.57,28.67,28.53,28.59,259182.0,24.9131,25.0003,24.8782,24.9305,259182.0
2019-03-22 13:30:00,28.59,28.68,28.53,28.54,189178.0,24.9305,25.009,24.8782,24.8869,189178.0
2019-03-22 14:00:00,28.53,28.74,28.52,28.69,214182.0,24.8782,25.0613,24.8695,25.0177,214182.0
2019-03-22 14:30:00,28.7,28.71,28.57,28.68,179784.0,25.0265,25.0352,24.9131,25.009,179784.0
2019-03-22 15:00:00,28.68,28.74,28.56,28.56,268530.0,25.009,25.0613,24.9044,24.9044,268530.0
2019-03-22 15:30:00,28.56,28.59,28.48,28.5,796596.0,24.9044,24.9305,24.8346,24.8521,796596.0
2019-03-25 09:30:00,28.54,28.93,28.51,28.75,388592.0,24.8869,25.227,24.8608,25.0701,388592.0
2019-03-25 10:00:00,28.77,28.89,28.65,28.71,474964.0,25.0875,25.1921,24.9829,25.0352,474964.0
2019-03-25 10:30:00,28.72,28.95,28.61,28.91,222058.0,25.0439,25.2445,24.948,25.2096,222058.0
2019-03-25 11:00:00,28.91,29.24,28.89,29.22,146872.0,25.2096,25.4973,25.1921,25.4799,146872.0
2019-03-25 11:30:00,29.21,29.21,28.96,28.96,124036.0,25.4712,25.4712,25.2532,25.2532,124036.0
2019-03-25 12:00:00,28.95,29.11,28.86,29.07,408158.0,25.2445,25.384,25.166,25.3491,408158.0
2019-03-25 12:30:00,29.08,29.08,28.91,29.06,126196.0,25.3578,25.3578,25.2096,25.3404,126196.0
2019-03-25 13:00:00,29.06,29.06,28.95,28.97,100830.0,25.3404,25.3404,25.2445,25.2619,100830.0
2019-03-25 13:30:00,28.97,29.07,28.86,28.86,168390.0,25.2619,25.3491,25.166,25.166,168390.0
2019-03-25 14:00:00,28.87,28.95,28.83,28.9,184444.0,25.1747,25.2445,25.1398,25.2009,184444.0
2019-03-25 14:30:00,28.92,28.97,28.88,28.97,164378.0,25.2183,25.2619,25.1834,25.2619,164378.0
2019-03-25 15:00:00,28.97,29.03,28.92,29.0,164480.0,25.2619,25.3142,25.2183,25.2881,164480.0
2019-03-25 15:30:00,29.0,29.04,28.95,28.98,481658.0,25.2881,25.3229,25.2445,25.2706,481658.0
2019-03-26 09:30:00,29.11,29.74,29.11,29.46,458710.0,25.384,25.9333,25.384,25.6892,458710.0
2019-03-26 10:00:00,29.45,29.5,29.36,29.43,216872.0,25.6805,25.7241,25.602,25.663,216872.0
2019-03-26 10:30:00,29.43,29.43,29.24,29.34,163024.0,25.663,25.663,25.4973,25.5845,163024.0
2019-03-26 11:00:00,29.34,29.41,29.2,29.22,166852.0,25.5845,25.6456,25.4625,25.4799,166852.0
2019-03-26 11:30:00,29.23,29.24,29.05,29.08,88034.0,25.4886,25.4973,25.3317,25.3578,88034.0
2019-03-26 12:00:00,29.08,29.12,28.92,28.96,80220.0,25.3578,25.3927,25.2183,25.2532,80220.0
2019-03-26 12:30:00,28.96,28.98,28.8,28.83,85224.0,25.2532,25.2706,25.1137,25.1398,85224.0
2019-03-26 13:00:00,28.84,28.92,28.78,28.8,85066.0,25.1485,25.2183,25.0962,25.1137,85066.0
2019-03-26 13:30:00,28.8,28.83,28.63,28.63,103248.0,25.1137,25.1398,24.9654,24.9654,103248.0
2019-03-26 14:00:00,28.62,28.66,28.55,28.61,133478.0,24.9567,24.9916,24.8957,24.948,133478.0
2019-03-26 14:30:00,28.61,28.71,28.56,28.71,128656.0,24.948,25.0352,24.9044,25.0352,128656.0
2019-03-26 15:00:00,28.7,28.73,28.56,28.56,207126.0,25.0265,25.0526,24.9044,24.9044,207126.0
2019-03-26 15:30:00,28.56,28.68,28.49,28.67,630604.0,24.9044,25.009,24.8433,25.0003,630604.0
2019-03-27 09:30:00,28.67,29.18,28.67,28.93,200632.0,25.0003,25.445,25.0003,25.227,200632.0
2019-03-27 10:00:00,28.96,29.25,28.88,29.18,258256.0,25.2532,25.5061,25.1834,25.445,258256.0
2019-03-27 10:30:00,29.18,29.2,28.87,28.93,185920.0,25.445,25.4625,25.1747,25.227,185920.0
2019-03-27 11:00:00,28.93,28.99,28.82,28.86,247244.0,25.227,25.2793,25.1311,25.166,247244.0
2019-03-27 11:30:00,28.86,28.91,28.77,28.81,186054.0,25.166,25.2096,25.0875,25.1224,186054.0
2019-03-27 12:00:00,28.8,28.84,28.75,28.81,138640.0,25.1137,25.1485,25.0701,25.1224,138640.0
2019-03-27 12:30:00,28.8,28.82,28.7,28.7,109128.0,25.1137,25.1311,25.0265,25.0265,109128.0
2019-03-27 13:00:00,28.7,28.75,28.63,28.73,98326.0,25.0265,25.0701,24.9654,25.0526,98326.0
2019-03-27 13:30:00,28.73,28.79,28.7,28.72,119596.0,25.0526,25.1049,25.0265,25.0439,119596.0
2019-03-27 14:00:00,28.72,28.76,28.69,28.72,150634.0,25.0439,25.0788,25.0177,25.0439,150634.0
2019-03-27 14:30:00,28.72,28.74,28.59,28.64,160836.0,25.0439,25.0613,24.9305,24.9741,160836.0
2019-03-27 15:00:00,28.64,28.65,28.55,28.63,219362.0,24.9741,24.9829,24.8957,24.9654,219362.0
2019-03-27 15:30:00,28.62,28.68,28.55,28.6,711498.0,24.9567,25.009,24.8957,24.9393,711498.0
2019-03-28 09:30:00,28.79,29.19,28.79,29.08,205900.0,25.1049,25.4537,25.1049,25.3578,205900.0
2019-03-28 10:00:00,29.1,29.2,29.07,29.12,188406.0,25.3753,25.4625,25.3491,25.3927,188406.0
2019-03-28 10:30:00,29.13,29.15,28.91,28.92,158430.0,25.4014,25.4189,25.2096,25.2183,158430.0
2019-03-28 11:00:00,28.92,28.93,28.77,28.78,189952.0,25.2183,25.227,25.0875,25.0962,189952.0
2019-03-28 11:30:00,28.78,28.87,28.75,28.81,145496.0,25.0962,25.1747,25.0701,25.1224,145496.0
2019-03-28 12:00:00,28.8,28.83,28.7,28.71,145330.0,25.1137,25.1398,25.0265,25.0352,145330.0
2019-03-28 12:30:00,28.7,28.7,28.62,28.68,100676.0,25.0265,25.0265,24.9567,25.009,100676.0
2019-03-28 13:00:00,28.68,28.77,28.67,28.72,91886.0,25.009,25.0875,25.0003,25.0439,91886.0
2019-03-28 13:30:00,28.71,28.74,28.66,28.71,113668.0,25.0352,25.0613,24.9916,25.0352,113668.0
2019-03-28 14:00:00,28.72,28.8,28.69,28.77,111056.0,25.0439,25.1137,25.0177,25.0875,111056.0
2019-03-28 14:30:00,28.77,28.77,28.66,28.72,149864.0,25.0875,25.0875,24.9916,25.0439,149864.0
2019-03-28 15:00:00,28.72,28.78,28.7,28.72,199510.0,25.0439,25.0962,25.0265,25.0439,199510.0
2019-03-28 15:30:00,28.72,28.74,28.63,28.64,622256.0,25.0439,25.0613,24.9654,24.9741,622256.0
2019-03-29 09:30:00,28.64,28.75,28.35,28.46,522058.0,24.9741,25.0701,24.7213,24.8172,522058.0
2019-03-29 10:00:00,28.43,28.47,28.36,28.42,213624.0,24.791,24.8259,24.73,24.7823,213624.0
2019-03-29 10:30:00,28.43,28.43,28.22,28.3,129630.0,24.791,24.791,24.6079,24.6777,129630.0
2019-03-29 11:00:00,28.29,28.29,28.17,28.2,131408.0,24.6689,24.6689,24.5643,24.5905,131408.0
2019-03-29 11:30:00,28.21,28.24,28.14,28.14,135752.0,24.5992,24.6253,24.5381,24.5381,135752.0
2019-03-29 12:00:00,28.12,28.21,28.07,28.2,127662.0,24.5207,24.5992,24.4771,24.5905,127662.0
2019-03-29 12:30:00,28.2,28.31,28.19,28.3,121150.0,24.5905,24.6864,24.5817,24.6777,121150.0
2019-03-29 13:00:00,28.31,28.51,28.31,28.35,161256.0,24.6864,24.8608,24.6864,24.7213,161256.0
2019-03-29 13:30:00,28.36,28.36,28.2,28.2,104926.0,24.73,24.73,24.5905,24.5905,104926.0
2019-03-29 14:00:00,28.2,28.31,28.18,28.29,138768.0,24.5905,24.6864,24.573,24.6689,138768.0
2019-03-29 14:30:00,28.29,28.29,28.11,28.18,155886.0,24.6689,24.6689,24.512,24.573,155886.0
2019-03-29 15:00:00,28.18,28.22,28.07,28.15,234014.0,24.573,24.6079,24.4771,24.5469,234014.0
2019-03-29 15:30:00,28.15,28.16,28.06,28.15,554986.0,24.5469,24.5556,24.4684,24.5469,554986.0
2019-04-01 09:30:00,28.15,28.27,27.86,27.86,226256.0,24.5469,24.6515,24.294,24.294,226256.0
2019-04-01 10:00:00,27.86,28.14,27.86,28.03,97048.0,24.294,24.5381,24.294,24.4422,97048.0
2019-04-01 10:30:00,28.04,28.05,27.93,27.99,115014.0,24.4509,24.4597,24.355,24.4073,115014.0
2019-04-01 11:00:00,27.99,28.06,27.97,28.05,130358.0,24.4073,24.4684,24.3899,24.4597,130358.0
2019-04-01 11:30:00,28.04,28.18,27.99,28.13,228250.0,24.4509,24.573,24.4073,24.5294,228250.0
2019-04-01 12:00:00,28.13,28.2,28.1,28.17,236548.0,24.5294,24.5905,24.5033,24.5643,236548.0
2019-04-01 12:30:00,28.17,28.23,28.14,28.21,143864.0,24.5643,24.6166,24.5381,24.5992,143864.0
2019-04-01 13:00:00,28.22,28.29,28.2,28.28,139490.0,24.6079,24.6689,24.5905,24.6602,139490.0
2019-04-01 13:30:00,28.28,28.32,28.24,28.31,99520.0,24.6602,24.6951,24.6253,24.6864,99520.0
2019-04-01 14:00:00,28.31,28.31,28.25,28.27,87296.0,24.6864,24.6864,24.6341,24.6515,87296.0
2019-04-01 14:30:00,28.27,28.33,28.25,28.29,263802.0,24.6515,24.7038,24.6341,24.6689,263802.0
2019-04-01 15:00:00,28.28,28.42,28.24,28.39,151734.0,24.6602,24.7823,24.6253,24.7561,151734.0
2019-04-01 15:30:00,28.39,28.54,28.39,28.54,447166.0,24.7561,24.8869,24.7561,24.8869,447166.0
2019-04-02 09:30:00,28.66,28.68,28.37,28.53,209828.0,24.9916,25.009,24.7387,24.8782,209828.0
2019-04-02 10:00:00,28.54,28.68,28.51,28.66,93618.0,24.8869,25.009,24.8608,24.9916,93618.0
2019-04-02 10:30:00,28.65,28.74,28.56,28.71,172608.0,24.9829,25.0613,24.9044,25.0352,172608.0
2019-04-02 11:00:00,28.72,28.72,28.55,28.7,137410.0,25.0439,25.0439,24.8957,25.0265,137410.0
2019-04-02 11:30:00,28.69,28.8,28.62,28.75,105464.0,25.0177,25.1137,24.9567,25.0701,105464.0
2019-04-02 12:00:00,28.75,28.77,28.63,28.65,78900.0,25.0701,25.0875,24.9654,24.9829,78900.0
2019-04-02 12:30:00,28.65,28.68,28.55,28.55,85556.0,24.9829,25.009,24.8957,24.8957,85556.0
2019-04-02 13:00:00,28.54,28.71,28.53,28.7,126448.0,24.8869,25.0352,24.8782,25.0265,126448.0
2019-04-02 13:30:00,28.69,28.8,28.68,28.77,119678.0,25.0177,25.1137,25.009,25.0875,119678.0
2019-04-02 14:00:00,28.77,28.82,28.74,28.78,86768.0,25.0875,25.1311,25.0613,25.0962,86768.0
2019-04-02 14:30:00,28.79,28.83,28.76,28.83,84582.0,25.1049,25.1398,25.0788,25.1398,84582.0
2019-04-02 15:00:00,28.83,28.83,28.72,28.81,121896.0,25.1398,25.1398,25.0439,25.1224,121896.0
2019-04-02 15:30:00,28.81,28.89,28.78,28.82,467088.0,25.1224,25.1921,25.0962,25.1311,467088.0
2019-04-03 09:30:00,29.1,29.2,28.97,29.05,116626.0,25.3753,25.4625,25.2619,25.3317,116626.0
2019-04-03 10:00:00,29.03,29.12,28.97,29.07,66072.0,25.3142,25.3927,25.2619,25.3491,66072.0
2019-04-03 10:30:00,29.06,29.09,28.98,29.03,48856.0,25.3404,25.3665,25.2706,25.3142,48856.0
2019-04-03 11:00:00,29.04,29.09,29.02,29.08,62392.0,25.3229,25.3665,25.3055,25.3578,62392.0
2019-04-03 11:30:00,29.08,29.23,29.06,29.18,88652.0,25.3578,25.4886,25.3404,25.445,88652.0
2019-04-03 12:00:00,29.18,29.3,29.16,29.28,92024.0,25.445,25.5497,25.4276,25.5322,92024.0
2019-04-03 12:30:00,29.28,29.32,29.25,29.29,51032.0,25.5322,25.5671,25.5061,25.5409,51032.0
2019-04-03 13:00:00,29.29,29.39,29.29,29.38,57776.0,25.5409,25.6281,25.5409,25.6194,57776.0
2019-04-03 13:30:00,29.38,29.42,29.24,29.25,67850.0,25.6194,25.6543,25.4973,25.5061,67850.0
2019-04-03 14:00:00,29.25,29.31,29.22,29.28,62032.0,25.5061,25.5584,25.4799,25.5322,62032.0
2019-04-03 14:30:00,29.29,29.29,29.2,29.28,95938.0,25.5409,25.5409,25.4625,25.5322,95938.0
2019-04-03 15:00:00,29.27,29.29,29.2,29.27,153168.0,25.5235,25.5409,25.4625,25.5235,153168.0
2019-04-03 15:30:00,29.27,29.3,29.14,29.22,447186.0,25.5235,25.5497,25.4101,25.4799,447186.0
2019-04-04 09:30:00,29.18,29.39,29.17,29.36,85968.0,25.445,25.6281,25.4363,25.602,85968.0
2019-04-04 10:00:00,29.35,29.42,29.26,29.31,133550.0,25.5933,25.6543,25.5148,25.5584,133550.0
2019-04-04 10:30:00,29.3,29.43,29.27,29.34,139272.0,25.5497,25.663,25.5235,25.5845,139272.0
2019-04-04 11:00:00,29.34,29.4,29.3,29.39,114946.0,25.5845,25.6369,25.5497,25.6281,114946.0
2019-04-04 11:30:00,29.38,29.45,29.36,29.37,159612.0,25.6194,25.6805,25.602,25.6107,159612.0
2019-04-04 12:00:00,29.36,29.41,29.29,29.29,102716.0,25.602,25.6456,25.5409,25.5409,102716.0
2019-04-04 12:30:00,29.29,29.36,29.24,29.35,80880.0,25.5409,25.602,25.4973,25.5933,80880.0
2019-04-04 13:00:00,29.36,29.5,29.36,29.44,50392.0,25.602,25.7241,25.602,25.6717,50392.0
2019-04-04 13:30:00,29.44,29.55,29.41,29.5,110566.0,25.6717,25.7677,25.6456,25.7241,110566.0
2019-04-04 14:00:00,29.5,29.61,29.49,29.61,70398.0,25.7241,25.82,25.7153,25.82,70398.0
2019-04-04 14:30:00,29.61,29.61,29.53,29.6,89644.0,25.82,25.82,25.7502,25.8113,89644.0
2019-04-04 15:00:00,29.6,29.6,29.54,29.56,73620.0,25.8113,25.8113,25.7589,25.7764,73620.0
2019-04-04 15:30:00,29.56,29.69,29.56,29.68,346086.0,25.7764,25.8897,25.7764,25.881,346086.0
2019-04-05 09:30:00,29.81,29.97,29.77,29.95,156888.0,25.9944,26.1339,25.9595,26.1165,156888.0
2019-04-05 10:00:00,29.97,30.31,29.93,30.2,419184.0,26.1339,26.4304,26.099,26.3345,419184.0
2019-04-05 10:30:00,30.21,30.24,30.13,30.2,126792.0,26.3432,26.3693,26.2734,26.3345,126792.0
2019-04-05 11:00:00,30.2,30.33,30.12,30.2,278518.0,26.3345,26.4478,26.2647,26.3345,278518.0
2019-04-05 11:30:00,30.19,30.3,30.15,30.24,190708.0,26.3257,26.4217,26.2909,26.3693,190708.0
2019-04-05 12:00:00,30.25,30.28,30.2,30.26,131446.0,26.3781,26.4042,26.3345,26.3868,131446.0
2019-04-05 12:30:00,30.25,30.26,30.13,30.24,177750.0,26.3781,26.3868,26.2734,26.3693,177750.0
2019-04-05 13:00:00,30.24,30.25,30.18,30.21,212256.0,26.3693,26.3781,26.317,26.3432,212256.0
2019-04-05 13:30:00,30.2,30.21,30.08,30.2,251158.0,26.3345,26.3432,26.2298,26.3345,251158.0
2019-04-05 14:00:00,30.2,30.2,30.12,30.14,119866.0,26.3345,26.3345,26.2647,26.2821,119866.0
2019-04-05 14:30:00,30.14,30.17,30.12,30.14,122102.0,26.2821,26.3083,26.2647,26.2821,122102.0
2019-04-05 15:00:00,30.14,30.18,30.06,30.16,164770.0,26.2821,26.317,26.2124,26.2996,164770.0
2019-04-05 15:30:00,30.16,30.23,30.11,30.12,534460.0,26.2996,26.3606,26.256,26.2647,534460.0
2019-04-08 09:30:00,30.05,30.13,29.86,30.08,111342.0,26.2037,26.2734,26.038,26.2298,111342.0
2019-04-08 10:00:00,30.08,30.08,29.91,29.98,137156.0,26.2298,26.2298,26.0816,26.1426,137156.0
2019-04-08 10:30:00,29.98,30.05,29.93,29.95,198262.0,26.1426,26.2037,26.099,26.1165,198262.0
2019-04-08 11:00:00,29.95,30.0,29.91,30.0,127502.0,26.1165,26.1601,26.0816,26.1601,127502.0
2019-04-08 11:30:00,30.0,30.0,29.93,29.95,104464.0,26.1601,26.1601,26.099,26.1165,104464.0
2019-04-08 12:00:00,29.96,30.01,29.92,30.0,73940.0,26.1252,26.1688,26.0903,26.1601,73940.0
2019-04-08 12:30:00,30.0,30.06,29.99,30.04,85142.0,26.1601,26.2124,26.1513,26.1949,85142.0
2019-04-08 13:00:00,30.03,30.05,29.99,30.0,81090.0,26.1862,26.2037,26.1513,26.1601,81090.0
2019-04-08 13:30:00,30.0,30.04,29.98,30.04,79512.0,26.1601,26.1949,26.1426,26.1949,79512.0
2019-04-08 14:00:00,30.04,30.08,30.02,30.07,81306.0,26.1949,26.2298,26.1775,26.2211,81306.0
2019-04-08 14:30:00,30.08,30.1,30.06,30.08,78592.0,26.2298,26.2473,26.2124,26.2298,78592.0
2019-04-08 15:00:00,30.08,30.12,30.07,30.07,100632.0,26.2298,26.2647,26.2211,26.2211,100632.0
2019-04-08 15:30:00,30.07,30.11,30.03,30.07,428204.0,26.2211,26.256,26.1862,26.2211,428204.0
2019-04-09 09:30:00,29.98,29.98,29.66,29.89,141340.0,26.1426,26.1426,25.8636,26.0641,141340.0
2019-04-09 10:00:00,29.88,30.0,29.82,29.97,108346.0,26.0554,26.1601,26.0031,26.1339,108346.0
2019-04-09 10:30:00,29.97,30.02,29.91,30.02,118316.0,26.1339,26.1775,26.0816,26.1775,118316.0
2019-04-09 11:00:00,30.01,30.09,30.0,30.07,81958.0,26.1688,26.2385,26.1601,26.2211,81958.0
2019-04-09 11:30:00,30.07,30.17,30.03,30.15,158220.0,26.2211,26.3083,26.1862,26.2909,158220.0
2019-04-09 12:00:00,30.15,30.16,30.09,30.11,118088.0,26.2909,26.2996,26.2385,26.256,118088.0
2019-04-09 12:30:00,30.11,30.14,30.07,30.08,85506.0,26.256,26.2821,26.2211,26.2298,85506.0
2019-04-09 13:00:00,30.09,30.11,30.02,30.02,99516.0,26.2385,26.256,26.1775,26.1775,99516.0
2019-04-09 13:30:00,30.01,30.02,29.78,29.8,86284.0,26.1688,26.1775,25.9682,25.9857,86284.0
2019-04-09 14:00:00,29.8,29.86,29.72,29.72,115566.0,25.9857,26.038,25.9159,25.9159,115566.0
2019-04-09 14:30:00,29.72,29.74,29.63,29.66,111474.0,25.9159,25.9333,25.8374,25.8636,111474.0
2019-04-09 15:00:00,29.66,29.72,29.57,29.57,135832.0,25.8636,25.9159,25.7851,25.7851,135832.0
2019-04-09 15:30:00,29.57,29.61,29.5,29.54,473444.0,25.7851,25.82,25.7241,25.7589,473444.0
2019-04-10 09:30:00,29.61,29.8,29.53,29.7,135558.0,25.82,25.9857,25.7502,25.8985,135558.0
2019-04-10 10:00:00,29.7,29.74,29.53,29.6,176906.0,25.8985,25.9333,25.7502,25.8113,176906.0
2019-04-10 10:30:00,29.61,29.7,29.57,29.61,138940.0,25.82,25.8985,25.7851,25.82,138940.0
2019-04-10 11:00:00,29.63,29.68,29.58,29.59,89430.0,25.8374,25.881,25.7938,25.8025,89430.0
2019-04-10 11:30:00,29.61,29.66,29.6,29.65,68274.0,25.82,25.8636,25.8113,25.8549,68274.0
2019-04-10 12:00:00,29.65,29.83,29.65,29.81,73944.0,25.8549,26.0118,25.8549,25.9944,73944.0
2019-04-10 12:30:00,29.8,29.87,29.75,29.83,56494.0,25.9857,26.0467,25.9421,26.0118,56494.0
2019-04-10 13:00:00,29.84,29.88,29.81,29.84,46174.0,26.0205,26.0554,25.9944,26.0205,46174.0
2019-04-10 13:30:00,29.84,29.91,29.81,29.84,63654.0,26.0205,26.0816,25.9944,26.0205,63654.0
2019-04-10 14:00:00,29.84,29.87,29.78,29.83,56938.0,26.0205,26.0467,25.9682,26.0118,56938.0
2019-04-10 14:30:00,29.83,29.88,29.8,29.81,65126.0,26.0118,26.0554,25.9857,25.9944,65126.0
2019-04-10 15:00:00,29.81,29.91,29.81,29.84,95706.0,25.9944,26.0816,25.9944,26.0205,95706.0
2019-04-10 15:30:00,29.85,29.92,29.83,29.9,265860.0,26.0293,26.0903,26.0118,26.0729,265860.0
2019-04-11 09:30:00,29.89,30.1,29.72,29.81,281144.0,26.0641,26.2473,25.9159,25.9944,281144.0
2019-04-11 10:00:00,29.82,29.83,29.6,29.63,200236.0,26.0031,26.0118,25.8113,25.8374,200236.0
2019-04-11 10:30:00,29.62,29.74,29.58,29.7,172670.0,25.8287,25.9333,25.7938,25.8985,172670.0
2019-04-11 11:00:00,29.71,29.75,29.63,29.65,84448.0,25.9072,25.9421,25.8374,25.8549,84448.0
2019-04-11 11:30:00,29.65,29.67,29.59,29.63,82774.0,25.8549,25.8723,25.8025,25.8374,82774.0
2019-04-11 12:00:00,29.63,29.74,29.61,29.71,217190.0,25.8374,25.9333,25.82,25.9072,217190.0
2019-04-11 12:30:00,29.7,29.7,29.6,29.61,51934.0,25.8985,25.8985,25.8113,25.82,51934.0
2019-04-11 13:00:00,29.61,29.62,29.57,29.6,59214.0,25.82,25.8287,25.7851,25.8113,59214.0
2019-04-11 13:30:00,29.59,29.59,29.45,29.47,194974.0,25.8025,25.8025,25.6805,25.6979,194974.0
2019-04-11 14:00:00,29.47,29.55,29.43,29.46,192502.0,25.6979,25.7677,25.663,25.6892,192502.0
2019-04-11 14:30:00,29.46,29.53,29.43,29.49,225078.0,25.6892,25.7502,25.663,25.7153,225078.0
2019-04-11 15:00:00,29.5,29.53,29.4,29.4,155370.0,25.7241,25.7502,25.6369,25.6369,155370.0
2019-04-11 15:30:00,29.41,29.45,29.36,29.37,677748.0,25.6456,25.6805,25.602,25.6107,677748.0
2019-04-12 09:30:00,29.58,29.66,29.25,29.36,112340.0,25.7938,25.8636,25.5061,25.602,112340.0
2019-04-12 10:00:00,29.36,29.38,29.04,29.04,110962.0,25.602,25.6194,25.3229,25.3229,110962.0
2019-04-12 10:30:00,29.06,29.11,28.96,29.04,110168.0,25.3404,25.384,25.2532,25.3229,110168.0
2019-04-12 11:00:00,29.02,29.08,28.94,28.96,112178.0,25.3055,25.3578,25.2357,25.2532,112178.0
2019-04-12 11:30:00,28.95,29.04,28.95,29.02,76278.0,25.2445,25.3229,25.2445,25.3055,76278.0
2019-04-12 12:00:00,29.02,29.1,29.0,29.08,65704.0,25.3055,25.3753,25.2881,25.3578,65704.0
2019-04-12 12:30:00,29.08,29.14,29.06,29.11,59428.0,25.3578,25.4101,25.3404,25.384,59428.0
2019-04-12 13:00:00,29.11,29.14,29.1,29.11,61790.0,25.384,25.4101,25.3753,25.384,61790.0
2019-04-12 13:30:00,29.11,29.15,29.1,29.15,116044.0,25.384,25.4189,25.3753,25.4189,116044.0
2019-04-12 14:00:00,29.14,29.16,28.99,29.04,321834.0,25.4101,25.4276,25.2793,25.3229,321834.0
2019-04-12 14:30:00,29.04,29.09,28.96,28.97,93706.0,25.3229,25.3665,25.2532,25.2619,93706.0
2019-04-12 15:00:00,28.97,28.98,28.88,28.88,200506.0,25.2619,25.2706,25.1834,25.1834,200506.0
2019-04-12 15:30:00,28.88,28.88,28.81,28.86,605890.0,25.1834,25.1834,25.1224,25.166,605890.0
2019-04-15 09:30:00,28.79,29.02,28.61,28.68,332314.0,25.1049,25.3055,24.948,25.009,332314.0
2019-04-15 10:00:00,28.68,28.75,28.58,28.58,168796.0,25.009,25.0701,24.9218,24.9218,168796.0
2019-04-15 10:30:00,28.58,28.62,28.24,28.27,321048.0,24.9218,24.9567,24.6253,24.6515,321048.0
2019-04-15 11:00:00,28.27,28.34,28.22,28.32,195796.0,24.6515,24.7125,24.6079,24.6951,195796.0
2019-04-15 11:30:00,28.32,28.37,28.23,28.26,105404.0,24.6951,24.7387,24.6166,24.6428,105404.0
2019-04-15 12:00:00,28.27,28.3,28.14,28.16,214598.0,24.6515,24.6777,24.5381,24.5556,214598.0
2019-04-15 12:30:00,28.15,28.22,28.14,28.16,199784.0,24.5469,24.6079,24.5381,24.5556,199784.0
2019-04-15 13:00:00,28.16,28.19,28.14,28.15,100324.0,24.5556,24.5817,24.5381,24.5469,100324.0
2019-04-15 13:30:00,28.16,28.2,28.13,28.16,245698.0,24.5556,24.5905,24.5294,24.5556,245698.0
2019-04-15 14:00:00,28.16,28.26,28.15,28.23,190352.0,24.5556,24.6428,24.5469,24.6166,190352.0
2019-04-15 14:30:00,28.23,28.43,28.22,28.38,345252.0,24.6166,24.791,24.6079,24.7474,345252.0
2019-04-15 15:00:00,28.38,28.43,28.38,28.4,141140.0,24.7474,24.791,24.7474,24.7649,141140.0
2019-04-15 15:30:00,28.39,28.4,28.23,28.28,593178.0,24.7561,24.7649,24.6166,24.6602,593178.0
2019-04-16 09:30:00,28.39,28.42,28.19,28.25,68314.0,24.7561,24.7823,24.5817,24.6341,68314.0
2019-04-16 10:00:00,28.25,28.31,28.1,28.18,285110.0,24.6341,24.6864,24.5033,24.573,285110.0
2019-04-16 10:30:00,28.18,28.24,28.14,28.16,256334.0,24.573,24.6253,24.5381,24.5556,256334.0
2019-04-16 11:00:00,28.15,28.16,28.09,28.11,68862.0,24.5469,24.5556,24.4945,24.512,68862.0
2019-04-16 11:30:00,28.11,28.29,28.11,28.28,255910.0,24.512,24.6689,24.512,24.6602,255910.0
2019-04-16 12:00:00,28.29,28.38,28.25,28.38,222168.0,24.6689,24.7474,24.6341,24.7474,222168.0
2019-04-16 12:30:00,28.37,28.49,28.34,28.47,93196.0,24.7387,24.8433,24.7125,24.8259,93196.0
2019-04-16 13:00:00,28.46,28.47,28.39,28.39,48360.0,24.8172,24.8259,24.7561,24.7561,48360.0
2019-04-16 13:30:00,28.4,28.43,28.36,28.37,66938.0,24.7649,24.791,24.73,24.7387,66938.0
2019-04-16 14:00:00,28.38,28.43,28.35,28.41,76914.0,24.7474,24.791,24.7213,24.7736,76914.0
2019-04-16 14:30:00,28.42,28.45,28.4,28.43,65158.0,24.7823,24.8085,24.7649,24.791,65158.0
2019-04-16 15:00:00,28.43,28.53,28.43,28.47,119430.0,24.791,24.8782,24.791,24.8259,119430.0
2019-04-16 15:30:00,28.47,28.58,28.41,28.54,421692.0,24.8259,24.9218,24.7736,24.8869,421692.0
2019-04-17 09:30:00,28.71,29.03,28.67,28.93,231230.0,25.0352,25.3142,25.0003,25.227,231230.0
2019-04-17 10:00:00,28.95,29.13,28.93,29.13,197744.0,25.2445,25.4014,25.227,25.4014,197744.0
2019-04-17 10:30:00,29.11,29.25,29.0,29.03,194028.0,25.384,25.5061,25.2881,25.3142,194028.0
2019-04-17 11:00:00,29.03,29.08,28.91,28.98,113702.0,25.3142,25.3578,25.2096,25.2706,113702.0
2019-04-17 11:30:00,28.97,29.02,28.93,28.94,72794.0,25.2619,25.3055,25.227,25.2357,72794.0
2019-04-17 12:00:00,28.94,29.0,28.75,28.81,106848.0,25.2357,25.2881,25.0701,25.1224,106848.0
2019-04-17 12:30:00,28.81,28.83,28.75,28.81,70864.0,25.1224,25.1398,25.0701,25.1224,70864.0
2019-04-17 13:00:00,28.81,28.91,28.8,28.9,187812.0,25.1224,25.2096,25.1137,25.2009,187812.0
2019-04-17 13:30:00,28.9,28.92,28.83,28.86,147072.0,25.2009,25.2183,25.1398,25.166,147072.0
2019-04-17 14:00:00,28.86,28.86,28.79,28.8,58910.0,25.166,25.166,25.1049,25.1137,58910.0
2019-04-17 14:30:00,28.8,28.89,28.78,28.87,101250.0,25.1137,25.1921,25.0962,25.1747,101250.0
2019-04-17 15:00:00,28.86,28.93,28.84,28.88,153044.0,25.166,25.227,25.1485,25.1834,153044.0
2019-04-17 15:30:00,28.88,28.89,28.81,28.82,444376.0,25.1834,25.1921,25.1224,25.1311,444376.0
2019-04-18 09:30:00,28.77,28.97,28.53,28.72,202354.0,25.0875,25.2619,24.8782,25.0439,202354.0
2019-04-18 10:00:00,28.73,28.75,28.45,28.5,93686.0,25.0526,25.0701,24.8085,24.8521,93686.0
2019-04-18 10:30:00,28.48,28.61,28.43,28.61,114624.0,24.8346,24.948,24.791,24.948,114624.0
2019-04-18 11:00:00,28.61,28.73,28.61,28.66,61788.0,24.948,25.0526,24.948,24.9916,61788.0
2019-04-18 11:30:00,28.67,28.75,28.66,28.75,55140.0,25.0003,25.0701,24.9916,25.0701,55140.0
2019-04-18 12:00:00,28.75,28.82,28.69,28.81,59574.0,25.0701,25.1311,25.0177,25.1224,59574.0
2019-04-18 12:30:00,28.81,28.82,28.77,28.79,61596.0,25.1224,25.1311,25.0875,25.1049,61596.0
2019-04-18 13:00:00,28.79,28.85,28.78,28.83,56350.0,25.1049,25.1573,25.0962,25.1398,56350.0
2019-04-18 13:30:00,28.83,28.83,28.68,28.72,72742.0,25.1398,25.1398,25.009,25.0439,72742.0
2019-04-18 14:00:00,28.72,28.75,28.68,28.75,65736.0,25.0439,25.0701,25.009,25.0701,65736.0
2019-04-18 14:30:00,28.74,28.77,28.68,28.68,52154.0,25.0613,25.0875,25.009,25.009,52154.0
2019-04-18 15:00:00,28.68,28.7,28.67,28.67,87064.0,25.009,25.0265,25.0003,25.0003,87064.0
2019-04-18 15:30:00,28.67,28.67,28.59,28.64,431906.0,25.0003,25.0003,24.9305,24.9741,431906.0
2019-04-22 09:30:00,28.5,28.63,28.27,28.44,89798.0,24.8521,24.9654,24.6515,24.7997,89798.0
2019-04-22 10:00:00,28.44,28.46,28.31,28.42,74896.0,24.7997,24.8172,24.6864,24.7823,74896.0
2019-04-22 10:30:00,28.43,28.59,28.4,28.58,50464.0,24.791,24.9305,24.7649,24.9218,50464.0
2019-04-22 11:00:00,28.57,28.65,28.54,28.6,105056.0,24.9131,24.9829,24.8869,24.9393,105056.0
2019-04-22 11:30:00,28.59,28.6,28.55,28.58,245854.0,24.9305,24.9393,24.8957,24.9218,245854.0
2019-04-22 12:00:00,28.57,28.61,28.47,28.5,127650.0,24.9131,24.948,24.8259,24.8521,127650.0
2019-04-22 12:30:00,28.5,28.54,28.39,28.4,123010.0,24.8521,24.8869,24.7561,24.7649,123010.0
2019-04-22 13:00:00,28.4,28.4,28.33,28.36,50572.0,24.7649,24.7649,24.7038,24.73,50572.0
2019-04-22 13:30:00,28.35,28.35,28.16,28.18,82030.0,24.7213,24.7213,24.5556,24.573,82030.0
2019-04-22 14:00:00,28.18,28.18,28.07,28.11,78206.0,24.573,24.573,24.4771,24.512,78206.0
2019-04-22 14:30:00,28.11,28.24,27.99,28.21,240234.0,24.512,24.6253,24.4073,24.5992,240234.0
2019-04-22 15:00:00,28.22,28.3,28.11,28.26,170018.0,24.6079,24.6777,24.512,24.6428,170018.0
2019-04-22 15:30:00,28.25,28.3,28.16,28.17,391454.0,24.6341,24.6777,24.5556,24.5643,391454.0
2019-04-23 09:30:00,28.25,28.45,28.07,28.17,153142.0,24.6341,24.8085,24.4771,24.5643,153142.0
2019-04-23 10:00:00,28.18,28.29,28.08,28.27,102538.0,24.573,24.6689,24.4858,24.6515,102538.0
2019-04-23 10:30:00,28.29,28.46,28.29,28.43,108338.0,24.6689,24.8172,24.6689,24.791,108338.0
2019-04-23 11:00:00,28.43,28.43,28.24,28.34,128656.0,24.791,24.791,24.6253,24.7125,128656.0
2019-04-23 11:30:00,28.33,28.49,28.33,28.47,121870.0,24.7038,24.8433,24.7038,24.8259,121870.0
2019-04-23 12:00:00,28.48,28.61,28.47,28.59,172856.0,24.8346,24.948,24.8259,24.9305,172856.0
2019-04-23 12:30:00,28.59,28.6,28.5,28.6,90368.0,24.9305,24.9393,24.8521,24.9393,90368.0
2019-04-23 13:00:00,28.6,28.68,28.59,28.68,124100.0,24.9393,25.009,24.9305,25.009,124100.0
2019-04-23 13:30:00,28.68,28.68,28.56,28.57,97972.0,25.009,25.009,24.9044,24.9131,97972.0
2019-04-23 14:00:00,28.56,28.59,28.49,28.54,146124.0,24.9044,24.9305,24.8433,24.8869,146124.0
2019-04-23 14:30:00,28.54,28.56,28.43,28.45,129120.0,24.8869,24.9044,24.791,24.8085,129120.0
2019-04-23 15:00:00,28.45,28.47,28.38,28.4,152882.0,24.8085,24.8259,24.7474,24.7649,152882.0
2019-04-23 15:30:00,28.4,28.43,28.33,28.36,462034.0,24.7649,24.791,24.7038,24.73,462034.0
2019-04-24 09:30:00,28.36,28.81,28.35,28.75,155198.0,24.73,25.1224,24.7213,25.0701,155198.0
2019-04-24 10:00:00,28.75,28.94,28.68,28.9,182654.0,25.0701,25.2357,25.009,25.2009,182654.0
2019-04-24 10:30:00,28.9,29.05,28.86,28.94,141926.0,25.2009,25.3317,25.166,25.2357,141926.0
2019-04-24 11:00:00,28.93,28.95,28.87,28.91,89594.0,25.227,25.2445,25.1747,25.2096,89594.0
2019-04-24 11:30:00,28.92,28.92,28.74,28.8,129374.0,25.2183,25.2183,25.0613,25.1137,129374.0
2019-04-24 12:00:00,28.8,28.82,28.74,28.78,88630.0,25.1137,25.1311,25.0613,25.0962,88630.0
2019-04-24 12:30:00,28.77,28.77,28.65,28.66,91956.0,25.0875,25.0875,24.9829,24.9916,91956.0
2019-04-24 13:00:00,28.66,28.66,28.59,28.63,74328.0,24.9916,24.9916,24.9305,24.9654,74328.0
2019-04-24 13:30:00,28.63,28.7,28.6,28.66,110882.0,24.9654,25.0265,24.9393,24.9916,110882.0
2019-04-24 14:00:00,28.67,28.89,28.66,28.87,76290.0,25.0003,25.1921,24.9916,25.1747,76290.0
2019-04-24 14:30:00,28.88,28.98,28.87,28.96,203784.0,25.1834,25.2706,25.1747,25.2532,203784.0
2019-04-24 15:00:00,28.96,29.03,28.94,28.98,188856.0,25.2532,25.3142,25.2357,25.2706,188856.0
2019-04-24 15:30:00,28.98,29.06,28.95,29.0,581666.0,25.2706,25.3404,25.2445,25.2881,581666.0
2019-04-25 09:30:00,28.7,28.7,28.19,28.36,301268.0,25.2398,25.2398,24.7913,24.9408,301268.0
2019-04-25 10:00:00,28.34,28.34,28.0,28.06,221392.0,24.9232,24.9232,24.6242,24.677,221392.0
2019-04-25 10:30:00,28.06,28.07,27.88,27.97,153234.0,24.677,24.6858,24.5187,24.5978,153234.0
2019-04-25 11:00:00,27.98,28.25,27.95,28.24,161772.0,24.6066,24.8441,24.5802,24.8353,161772.0
2019-04-25 11:30:00,28.25,28.43,28.25,28.36,127800.0,24.8441,25.0024,24.8441,24.9408,127800.0
2019-04-25 12:00:00,28.36,28.4,28.29,28.3,72754.0,24.9408,24.976,24.8793,24.8881,72754.0
2019-04-25 12:30:00,28.3,28.52,28.29,28.52,105580.0,24.8881,25.0815,24.8793,25.0815,105580.0
2019-04-25 13:00:00,28.53,28.55,28.45,28.52,67748.0,25.0903,25.1079,25.02,25.0815,67748.0
2019-04-25 13:30:00,28.51,28.53,28.28,28.3,100054.0,25.0727,25.0903,24.8705,24.8881,100054.0
2019-04-25 14:00:00,28.29,28.33,28.18,28.24,102788.0,24.8793,24.9144,24.7825,24.8353,102788.0
2019-04-25 14:30:00,28.24,28.26,28.15,28.16,115856.0,24.8353,24.8529,24.7561,24.7649,115856.0
2019-04-25 15:00:00,28.15,28.2,28.12,28.14,193950.0,24.7561,24.8001,24.7298,24.7473,193950.0
2019-04-25 15:30:00,28.14,28.18,28.08,28.15,498924.0,24.7473,24.7825,24.6946,24.7561,498924.0
2019-04-26 09:30:00,27.86,28.12,27.8,28.09,257006.0,24.5011,24.7298,24.4483,24.7034,257006.0
2019-04-26 10:00:00,28.07,28.16,28.05,28.14,66290.0,24.6858,24.7649,24.6682,24.7473,66290.0
2019-04-26 10:30:00,28.13,28.3,28.12,28.27,85948.0,24.7385,24.8881,24.7298,24.8617,85948.0
2019-04-26 11:00:00,28.27,28.29,28.09,28.15,115602.0,24.8617,24.8793,24.7034,24.7561,115602.0
2019-04-26 11:30:00,28.15,28.23,28.11,28.17,81372.0,24.7561,24.8265,24.721,24.7737,81372.0
2019-04-26 12:00:00,28.18,28.23,28.17,28.19,79856.0,24.7825,24.8265,24.7737,24.7913,79856.0
2019-04-26 12:30:00,28.19,28.22,28.13,28.16,65766.0,24.7913,24.8177,24.7385,24.7649,65766.0
2019-04-26 13:00:00,28.15,28.16,28.07,28.09,44788.0,24.7561,24.7649,24.6858,24.7034,44788.0
2019-04-26 13:30:00,28.08,28.09,28.0,28.0,85106.0,24.6946,24.7034,24.6242,24.6242,85106.0
2019-04-26 14:00:00,28.0,28.08,27.93,28.05,117308.0,24.6242,24.6946,24.5627,24.6682,117308.0
2019-04-26 14:30:00,28.05,28.13,28.03,28.11,193116.0,24.6682,24.7385,24.6506,24.721,193116.0
2019-04-26 15:00:00,28.11,28.18,28.11,28.14,100700.0,24.721,24.7825,24.721,24.7473,100700.0
2019-04-26 15:30:00,28.14,28.16,28.07,28.1,399214.0,24.7473,24.7649,24.6858,24.7122,399214.0
2019-04-29 09:30:00,28.08,28.33,27.99,28.25,113420.0,24.6946,24.9144,24.6154,24.8441,113420.0
2019-04-29 10:00:00,28.28,28.36,28.16,28.3,61076.0,24.8705,24.9408,24.7649,24.8881,61076.0
2019-04-29 10:30:00,28.3,28.32,28.25,28.29,26112.0,24.8881,24.9056,24.8441,24.8793,26112.0
2019-04-29 11:00:00,28.3,28.31,28.2,28.26,39182.0,24.8881,24.8968,24.8001,24.8529,39182.0
2019-04-29 11:30:00,28.25,28.29,28.21,28.27,40840.0,24.8441,24.8793,24.8089,24.8617,40840.0
2019-04-29 12:00:00,28.27,28.31,28.25,28.31,52442.0,24.8617,24.8968,24.8441,24.8968,52442.0
2019-04-29 12:30:00,28.31,28.32,28.25,28.28,52436.0,24.8968,24.9056,24.8441,24.8705,52436.0
2019-04-29 13:00:00,28.28,28.31,28.24,28.31,44856.0,24.8705,24.8968,24.8353,24.8968,44856.0
2019-04-29 13:30:00,28.31,28.33,28.25,28.33,63072.0,24.8968,24.9144,24.8441,24.9144,63072.0
2019-04-29 14:00:00,28.32,28.39,28.32,28.38,61102.0,24.9056,24.9672,24.9056,24.9584,61102.0
2019-04-29 14:30:00,28.38,28.45,28.36,28.45,103372.0,24.9584,25.02,24.9408,25.02,103372.0
2019-04-29 15:00:00,28.45,28.47,28.34,28.36,92458.0,25.02,25.0376,24.9232,24.9408,92458.0
2019-04-29 15:30:00,28.36,28.43,28.35,28.38,400148.0,24.9408,25.0024,24.932,24.9584,400148.0
2019-04-30 09:30:00,28.4,28.67,28.3,28.45,157574.0,24.976,25.2134,24.8881,25.02,157574.0
2019-04-30 10:00:00,28.49,28.49,28.28,28.37,92862.0,25.0551,25.0551,24.8705,24.9496,92862.0
2019-04-30 10:30:00,28.37,28.44,28.36,28.41,82458.0,24.9496,25.0112,24.9408,24.9848,82458.0
2019-04-30 11:00:00,28.42,28.42,28.23,28.29,117220.0,24.9936,24.9936,24.8265,24.8793,117220.0
2019-04-30 11:30:00,28.29,28.47,28.28,28.45,102294.0,24.8793,25.0376,24.8705,25.02,102294.0
2019-04-30 12:00:00,28.45,28.5,28.41,28.43,70574.0,25.02,25.0639,24.9848,25.0024,70574.0
2019-04-30 12:30:00,28.44,28.46,28.38,28.41,80662.0,25.0112,25.0288,24.9584,24.9848,80662.0
2019-04-30 13:00:00,28.42,28.46,28.39,28.4,71198.0,24.9936,25.0288,24.9672,24.976,71198.0
2019-04-30 13:30:00,28.39,28.6,28.39,28.6,82476.0,24.9672,25.1519,24.9672,25.1519,82476.0
2019-04-30 14:00:00,28.6,28.66,28.6,28.64,131576.0,25.1519,25.2046,25.1519,25.1871,131576.0
2019-04-30 14:30:00,28.64,28.65,28.5,28.52,194982.0,25.1871,25.1959,25.0639,25.0815,194982.0
2019-04-30 15:00:00,28.52,28.59,28.5,28.51,116990.0,25.0815,25.1431,25.0639,25.0727,116990.0
2019-04-30 15:30:00,28.52,28.6,28.5,28.58,433194.0,25.0815,25.1519,25.0639,25.1343,433194.0
2019-05-01 09:30:00,28.56,28.65,28.36,28.52,62220.0,25.1167,25.1959,24.9408,25.0815,62220.0
2019-05-01 10:00:00,28.48,28.5,28.24,28.25,72714.0,25.0463,25.0639,24.8353,24.8441,72714.0
2019-05-01 10:30:00,28.25,28.25,28.18,28.2,81752.0,24.8441,24.8441,24.7825,24.8001,81752.0
2019-05-01 11:00:00,28.2,28.2,27.98,27.98,272500.0,24.8001,24.8001,24.6066,24.6066,272500.0
2019-05-01 11:30:00,27.98,28.02,27.89,27.93,184242.0,24.6066,24.6418,24.5275,24.5627,184242.0
2019-05-01 12:00:00,27.93,28.02,27.88,27.88,78022.0,24.5627,24.6418,24.5187,24.5187,78022.0
2019-05-01 12:30:00,27.89,27.89,27.61,27.63,157448.0,24.5275,24.5275,24.2812,24.2988,157448.0
2019-05-01 13:00:00,27.64,27.86,27.55,27.86,245648.0,24.3076,24.5011,24.2285,24.5011,245648.0
2019-05-01 13:30:00,27.86,27.98,27.85,27.86,111950.0,24.5011,24.6066,24.4923,24.5011,111950.0
2019-05-01 14:00:00,27.86,27.92,27.75,27.76,88216.0,24.5011,24.5539,24.4044,24.4132,88216.0
2019-05-01 14:30:00,27.75,27.76,27.62,27.66,150088.0,24.4044,24.4132,24.29,24.3252,150088.0
2019-05-01 15:00:00,27.65,27.81,27.65,27.7,537372.0,24.3164,24.4571,24.3164,24.3604,537372.0
2019-05-01 15:30:00,27.7,27.75,27.66,27.68,628410.0,24.3604,24.4044,24.3252,24.3428,628410.0
2019-05-02 09:30:00,27.61,27.91,27.58,27.7,225990.0,24.2812,24.5451,24.2549,24.3604,225990.0
2019-05-02 10:00:00,27.72,27.96,27.64,27.92,529952.0,24.378,24.589,24.3076,24.5539,529952.0
2019-05-02 10:30:00,27.93,28.04,27.86,27.94,237912.0,24.5627,24.6594,24.5011,24.5715,237912.0
2019-05-02 11:00:00,27.96,28.05,27.8,27.81,271224.0,24.589,24.6682,24.4483,24.4571,271224.0
2019-05-02 11:30:00,27.8,27.81,27.66,27.8,62366.0,24.4483,24.4571,24.3252,24.4483,62366.0
2019-05-02 12:00:00,27.81,27.97,27.79,27.9,61868.0,24.4571,24.5978,24.4395,24.5363,61868.0
2019-05-02 12:30:00,27.9,28.06,27.9,28.04,52076.0,24.5363,24.677,24.5363,24.6594,52076.0
2019-05-02 13:00:00,28.05,28.25,28.0,28.25,65338.0,24.6682,24.8441,24.6242,24.8441,65338.0
2019-05-02 13:30:00,28.25,28.32,28.21,28.27,75288.0,24.8441,24.9056,24.8089,24.8617,75288.0
2019-05-02 14:00:00,28.26,28.37,28.25,28.27,80888.0,24.8529,24.9496,24.8441,24.8617,80888.0
2019-05-02 14:30:00,28.28,28.37,28.2,28.2,297744.0,24.8705,24.9496,24.8001,24.8001,297744.0
2019-05-02 15:00:00,28.2,28.34,28.17,28.33,91326.0,24.8001,24.9232,24.7737,24.9144,91326.0
2019-05-02 15:30:00,28.33,28.4,28.3,28.4,363680.0,24.9144,24.976,24.8881,24.976,363680.0
2019-05-03 09:30:00,28.34,28.49,28.24,28.33,112816.0,24.9232,25.0551,24.8353,24.9144,112816.0
2019-05-03 10:00:00,28.33,28.34,28.14,28.25,83420.0,24.9144,24.9232,24.7473,24.8441,83420.0
2019-05-03 10:30:00,28.23,28.27,28.15,28.2,50752.0,24.8265,24.8617,24.7561,24.8001,50752.0
2019-05-03 11:00:00,28.19,28.25,28.06,28.08,59602.0,24.7913,24.8441,24.677,24.6946,59602.0
2019-05-03 11:30:00,28.09,28.13,28.0,28.05,69736.0,24.7034,24.7385,24.6242,24.6682,69736.0
2019-05-03 12:00:00,28.06,28.09,28.03,28.04,46114.0,24.677,24.7034,24.6506,24.6594,46114.0
2019-05-03 12:30:00,28.04,28.08,27.99,28.04,52770.0,24.6594,24.6946,24.6154,24.6594,52770.0
2019-05-03 13:00:00,28.05,28.2,28.04,28.15,80112.0,24.6682,24.8001,24.6594,24.7561,80112.0
2019-05-03 13:30:00,28.15,28.23,28.13,28.22,104900.0,24.7561,24.8265,24.7385,24.8177,104900.0
2019-05-03 14:00:00,28.22,28.33,28.2,28.27,162064.0,24.8177,24.9144,24.8001,24.8617,162064.0
2019-05-03 14:30:00,28.27,28.39,28.23,28.33,136188.0,24.8617,24.9672,24.8265,24.9144,136188.0
2019-05-03 15:00:00,28.32,28.33,28.29,28.3,61482.0,24.9056,24.9144,24.8793,24.8881,61482.0
2019-05-03 15:30:00,28.3,28.43,28.29,28.32,450110.0,24.8881,25.0024,24.8793,24.9056,450110.0
2019-05-06 09:30:00,27.5,27.79,27.16,27.75,480810.0,24.1845,24.4395,23.8855,24.4044,480810.0
2019-05-06 10:00:00,27.74,27.86,27.56,27.74,120372.0,24.3956,24.5011,24.2373,24.3956,120372.0
2019-05-06 10:30:00,27.75,28.0,27.7,27.99,216220.0,24.4044,24.6242,24.3604,24.6154,216220.0
2019-05-06 11:00:00,27.99,28.02,27.92,27.95,169860.0,24.6154,24.6418,24.5539,24.5802,169860.0
2019-05-06 11:30:00,27.95,27.98,27.81,27.84,122008.0,24.5802,24.6066,24.4571,24.4835,122008.0
2019-05-06 12:00:00,27.85,27.89,27.66,27.68,210080.0,24.4923,24.5275,24.3252,24.3428,210080.0
2019-05-06 12:30:00,27.68,27.86,27.66,27.78,106220.0,24.3428,24.5011,24.3252,24.4307,106220.0
2019-05-06 13:00:00,27.78,28.1,27.75,28.07,92922.0,24.4307,24.7122,24.4044,24.6858,92922.0
2019-05-06 13:30:00,28.07,28.11,27.92,27.93,196746.0,24.6858,24.721,24.5539,24.5627,196746.0
2019-05-06 14:00:00,27.92,27.93,27.73,27.79,115744.0,24.5539,24.5627,24.3868,24.4395,115744.0
2019-05-06 14:30:00,27.8,28.0,27.79,27.99,138060.0,24.4483,24.6242,24.4395,24.6154,138060.0
2019-05-06 15:00:00,28.0,28.13,27.99,28.08,172614.0,24.6242,24.7385,24.6154,24.6946,172614.0
2019-05-06 15:30:00,28.08,28.12,27.97,28.0,503620.0,24.6946,24.7298,24.5978,24.6242,503620.0
2019-05-07 09:30:00,27.74,27.93,27.71,27.81,140310.0,24.3956,24.5627,24.3692,24.4571,140310.0
2019-05-07 10:00:00,27.82,27.84,27.64,27.75,67300.0,24.4659,24.4835,24.3076,24.4044,67300.0
2019-05-07 10:30:00,27.76,27.76,27.43,27.43,161354.0,24.4132,24.4132,24.1229,24.1229,161354.0
2019-05-07 11:00:00,27.43,27.47,27.31,27.39,136820.0,24.1229,24.1581,24.0174,24.0878,136820.0
2019-05-07 11:30:00,27.39,27.42,27.26,27.34,99262.0,24.0878,24.1141,23.9734,24.0438,99262.0
2019-05-07 12:00:00,27.36,27.43,27.27,27.43,71580.0,24.0614,24.1229,23.9822,24.1229,71580.0
2019-05-07 12:30:00,27.43,27.46,27.36,27.38,69680.0,24.1229,24.1493,24.0614,24.079,69680.0
2019-05-07 13:00:00,27.36,27.37,27.18,27.22,98850.0,24.0614,24.0702,23.9031,23.9383,98850.0
2019-05-07 13:30:00,27.22,27.33,27.13,27.31,162450.0,23.9383,24.035,23.8591,24.0174,162450.0
2019-05-07 14:00:00,27.31,27.4,27.11,27.11,121018.0,24.0174,24.0966,23.8415,23.8415,121018.0
2019-05-07 14:30:00,27.11,27.16,26.97,27.1,91100.0,23.8415,23.8855,23.7184,23.8327,91100.0
2019-05-07 15:00:00,27.09,27.1,26.98,27.0,130248.0,23.8239,23.8327,23.7272,23.7448,130248.0
2019-05-07 15:30:00,26.99,27.04,26.86,27.04,687684.0,23.736,23.78,23.6217,23.78,687684.0
2019-05-08 09:30:00,27.02,27.18,26.85,27.0,122292.0,23.7624,23.9031,23.6129,23.7448,122292.0
2019-05-08 10:00:00,27.03,27.18,27.0,27.05,105588.0,23.7712,23.9031,23.7448,23.7888,105588.0
2019-05-08 10:30:00,27.04,27.16,27.0,27.14,68836.0,23.78,23.8855,23.7448,23.8679,68836.0
2019-05-08 11:00:00,27.17,27.62,27.17,27.5,316874.0,23.8943,24.29,23.8943,24.1845,316874.0
2019-05-08 11:30:00,27.5,27.56,27.32,27.5,71470.0,24.1845,24.2373,24.0262,24.1845,71470.0
2019-05-08 12:00:00,27.5,27.52,27.34,27.49,57302.0,24.1845,24.2021,24.0438,24.1757,57302.0
2019-05-08 12:30:00,27.49,27.53,27.43,27.46,51814.0,24.1757,24.2109,24.1229,24.1493,51814.0
2019-05-08 13:00:00,27.48,27.48,27.34,27.36,155780.0,24.1669,24.1669,24.0438,24.0614,155780.0
2019-05-08 13:30:00,27.36,27.42,27.3,27.39,99840.0,24.0614,24.1141,24.0086,24.0878,99840.0
2019-05-08 14:00:00,27.39,27.5,27.34,27.46,92330.0,24.0878,24.1845,24.0438,24.1493,92330.0
2019-05-08 14:30:00,27.46,27.49,27.41,27.47,105694.0,24.1493,24.1757,24.1054,24.1581,105694.0
2019-05-08 15:00:00,27.49,27.54,27.46,27.53,116832.0,24.1757,24.2197,24.1493,24.2109,116832.0
2019-05-08 15:30:00,27.53,27.54,27.36,27.37,512390.0,24.2109,24.2197,24.0614,24.0702,512390.0
2019-05-09 09:30:00,26.93,27.25,26.93,27.14,271138.0,23.6832,23.9646,23.6832,23.8679,271138.0
2019-05-09 10:00:00,27.13,27.14,27.02,27.08,131814.0,23.8591,23.8679,23.7624,23.8151,131814.0
2019-05-09 10:30:00,27.08,27.13,26.91,26.92,242268.0,23.8151,23.8591,23.6656,23.6744,242268.0
2019-05-09 11:00:00,26.93,27.07,26.91,26.96,175338.0,23.6832,23.8063,23.6656,23.7096,175338.0
2019-05-09 11:30:00,26.97,27.08,26.93,27.08,124402.0,23.7184,23.8151,23.6832,23.8151,124402.0
2019-05-09 12:00:00,27.08,27.2,27.04,27.19,85754.0,23.8151,23.9207,23.78,23.9119,85754.0
2019-05-09 12:30:00,27.2,27.42,27.2,27.41,170932.0,23.9207,24.1141,23.9207,24.1054,170932.0
2019-05-09 13:00:00,27.41,27.49,27.3,27.4,128026.0,24.1054,24.1757,24.0086,24.0966,128026.0
2019-05-09 13:30:00,27.4,27.57,27.37,27.53,110860.0,24.0966,24.2461,24.0702,24.2109,110860.0
2019-05-09 14:00:00,27.54,27.65,27.5,27.56,67638.0,24.2197,24.3164,24.1845,24.2373,67638.0
2019-05-09 14:30:00,27.6,27.63,27.5,27.52,78012.0,24.2724,24.2988,24.1845,24.2021,78012.0
2019-05-09 15:00:00,27.52,27.52,27.34,27.49,110868.0,24.2021,24.2021,24.0438,24.1757,110868.0
2019-05-09 15:30:00,27.49,27.58,27.45,27.52,321854.0,24.1757,24.2549,24.1405,24.2021,321854.0
2019-05-10 09:30:00,27.38,27.48,27.18,27.3,124844.0,24.079,24.1669,23.9031,24.0086,124844.0
2019-05-10 10:00:00,27.28,27.28,26.96,27.05,118896.0,23.991,23.991,23.7096,23.7888,118896.0
2019-05-10 10:30:00,27.05,27.08,26.92,26.93,108898.0,23.7888,23.8151,23.6744,23.6832,108898.0
2019-05-10 11:00:00,26.93,26.97,26.82,26.87,86942.0,23.6832,23.7184,23.5865,23.6305,86942.0
2019-05-10 11:30:00,26.85,26.95,26.78,26.88,60396.0,23.6129,23.7008,23.5513,23.6393,60396.0
2019-05-10 12:00:00,26.88,27.11,26.88,27.09,62930.0,23.6393,23.8415,23.6393,23.8239,62930.0
2019-05-10 12:30:00,27.1,27.2,27.03,27.15,103394.0,23.8327,23.9207,23.7712,23.8767,103394.0
2019-05-10 13:00:00,27.15,27.27,27.15,27.25,71460.0,23.8767,23.9822,23.8767,23.9646,71460.0
2019-05-10 13:30:00,27.26,27.35,27.24,27.32,54316.0,23.9734,24.0526,23.9558,24.0262,54316.0
2019-05-10 14:00:00,27.32,27.34,27.22,27.25,59728.0,24.0262,24.0438,23.9383,23.9646,59728.0
2019-05-10 14:30:00,27.25,27.35,27.25,27.29,54708.0,23.9646,24.0526,23.9646,23.9998,54708.0
2019-05-10 15:00:00,27.3,27.49,27.3,27.47,61284.0,24.0086,24.1757,24.0086,24.1581,61284.0
2019-05-10 15:30:00,27.46,27.49,27.3,27.43,359192.0,24.1493,24.1757,24.0086,24.1229,359192.0
2019-05-13 09:30:00,26.75,26.98,26.28,26.35,223750.0,23.5249,23.7272,23.1116,23.1731,223750.0
2019-05-13 10:00:00,26.34,26.34,26.03,26.08,110626.0,23.1644,23.1644,22.8917,22.9357,110626.0
2019-05-13 10:30:00,26.07,26.15,26.0,26.07,51850.0,22.9269,22.9973,22.8653,22.9269,51850.0
2019-05-13 11:00:00,26.08,26.12,26.02,26.07,64870.0,22.9357,22.9709,22.8829,22.9269,64870.0
2019-05-13 11:30:00,26.06,26.09,25.93,26.06,74592.0,22.9181,22.9445,22.8038,22.9181,74592.0
2019-05-13 12:00:00,26.05,26.05,25.95,26.0,81790.0,22.9093,22.9093,22.8214,22.8653,81790.0
2019-05-13 12:30:00,25.99,26.02,25.9,25.9,196632.0,22.8566,22.8829,22.7774,22.7774,196632.0
2019-05-13 13:00:00,25.89,26.02,25.85,26.0,93218.0,22.7686,22.8829,22.7334,22.8653,93218.0
2019-05-13 13:30:00,25.99,26.24,25.99,26.18,121352.0,22.8566,23.0764,22.8566,23.0236,121352.0
2019-05-13 14:00:00,26.18,26.29,26.09,26.25,121628.0,23.0236,23.1204,22.9445,23.0852,121628.0
2019-05-13 14:30:00,26.25,26.28,26.16,26.18,152234.0,23.0852,23.1116,23.0061,23.0236,152234.0
2019-05-13 15:00:00,26.17,26.22,26.06,26.07,101506.0,23.0149,23.0588,22.9181,22.9269,101506.0
2019-05-13 15:30:00,26.08,26.16,26.0,26.13,445536.0,22.9357,23.0061,22.8653,22.9797,445536.0
2019-05-14 09:30:00,26.33,26.33,25.98,25.99,237408.0,23.1556,23.1556,22.8478,22.8566,237408.0
2019-05-14 10:00:00,25.98,26.11,25.98,26.03,224430.0,22.8478,22.9621,22.8478,22.8917,224430.0
2019-05-14 10:30:00,26.02,26.18,26.0,26.12,330360.0,22.8829,23.0236,22.8653,22.9709,330360.0
2019-05-14 11:00:00,26.14,26.43,26.1,26.39,251378.0,22.9885,23.2435,22.9533,23.2083,251378.0
2019-05-14 11:30:00,26.39,26.61,26.38,26.58,106978.0,23.2083,23.4018,23.1995,23.3754,106978.0
2019-05-14 12:00:00,26.58,26.64,26.54,26.54,45344.0,23.3754,23.4282,23.3402,23.3402,45344.0
2019-05-14 12:30:00,26.53,26.61,26.49,26.5,56958.0,23.3314,23.4018,23.2963,23.3051,56958.0
2019-05-14 13:00:00,26.5,26.65,26.5,26.63,43680.0,23.3051,23.437,23.3051,23.4194,43680.0
2019-05-14 13:30:00,26.63,26.7,26.63,26.68,54564.0,23.4194,23.481,23.4194,23.4634,54564.0
2019-05-14 14:00:00,26.69,26.71,26.61,26.71,53450.0,23.4722,23.4897,23.4018,23.4897,53450.0
2019-05-14 14:30:00,26.72,26.75,26.61,26.67,72656.0,23.4985,23.5249,23.4018,23.4546,72656.0
2019-05-14 15:00:00,26.67,26.73,26.67,26.7,70516.0,23.4546,23.5073,23.4546,23.481,70516.0
2019-05-14 15:30:00,26.7,26.7,26.56,26.6,286144.0,23.481,23.481,23.3578,23.393,286144.0
2019-05-15 09:30:00,26.39,26.46,26.11,26.25,147252.0,23.2083,23.2699,22.9621,23.0852,147252.0
2019-05-15 10:00:00,26.26,26.49,26.14,26.49,519772.0,23.094,23.2963,22.9885,23.2963,519772.0
2019-05-15 10:30:00,26.49,26.57,26.41,26.46,135548.0,23.2963,23.3666,23.2259,23.2699,135548.0
2019-05-15 11:00:00,26.47,26.52,26.36,26.51,92318.0,23.2787,23.3227,23.1819,23.3139,92318.0
2019-05-15 11:30:00,26.51,26.58,26.46,26.48,423798.0,23.3139,23.3754,23.2699,23.2875,423798.0
2019-05-15 12:00:00,26.49,26.56,26.38,26.41,158718.0,23.2963,23.3578,23.1995,23.2259,158718.0
2019-05-15 12:30:00,26.41,26.49,26.38,26.41,123468.0,23.2259,23.2963,23.1995,23.2259,123468.0
2019-05-15 13:00:00,26.42,26.43,26.29,26.33,241200.0,23.2347,23.2435,23.1204,23.1556,241200.0
2019-05-15 13:30:00,26.33,26.36,26.3,26.35,148732.0,23.1556,23.1819,23.1292,23.1731,148732.0
2019-05-15 14:00:00,26.35,26.47,26.35,26.47,183162.0,23.1731,23.2787,23.1731,23.2787,183162.0
2019-05-15 14:30:00,26.47,26.49,26.43,26.47,62110.0,23.2787,23.2963,23.2435,23.2787,62110.0
2019-05-15 15:00:00,26.46,26.6,26.42,26.59,141938.0,23.2699,23.393,23.2347,23.3842,141938.0
2019-05-15 15:30:00,26.58,26.65,26.56,26.6,440330.0,23.3754,23.437,23.3578,23.393,440330.0
2019-05-16 09:30:00,26.74,27.22,26.67,27.13,164078.0,23.5161,23.9383,23.4546,23.8591,164078.0
2019-05-16 10:00:00,27.13,27.16,26.93,27.16,94454.0,23.8591,23.8855,23.6832,23.8855,94454.0
2019-05-16 10:30:00,27.16,27.18,26.96,27.09,94406.0,23.8855,23.9031,23.7096,23.8239,94406.0
2019-05-16 11:00:00,27.08,27.13,27.0,27.13,195222.0,23.8151,23.8591,23.7448,23.8591,195222.0
2019-05-16 11:30:00,27.11,27.2,27.11,27.15,81210.0,23.8415,23.9207,23.8415,23.8767,81210.0
2019-05-16 12:00:00,27.15,27.16,27.08,27.1,81604.0,23.8767,23.8855,23.8151,23.8327,81604.0
2019-05-16 12:30:00,27.11,27.12,26.97,26.98,109752.0,23.8415,23.8503,23.7184,23.7272,109752.0
2019-05-16 13:00:00,26.98,27.08,26.98,27.03,69488.0,23.7272,23.8151,23.7272,23.7712,69488.0
2019-05-16 13:30:00,27.04,27.05,26.98,27.04,86462.0,23.78,23.7888,23.7272,23.78,86462.0
2019-05-16 14:00:00,27.02,27.1,27.02,27.07,117688.0,23.7624,23.8327,23.7624,23.8063,117688.0
2019-05-16 14:30:00,27.07,27.07,26.97,27.01,116806.0,23.8063,23.8063,23.7184,23.7536,116806.0
2019-05-16 15:00:00,27.0,27.01,26.85,26.88,117304.0,23.7448,23.7536,23.6129,23.6393,117304.0
2019-05-16 15:30:00,26.87,26.89,26.79,26.85,286262.0,23.6305,23.648,23.5601,23.6129,286262.0
2019-05-17 09:30:00,26.66,26.93,26.51,26.85,334558.0,23.4458,23.6832,23.3139,23.6129,334558.0
2019-05-17 10:00:00,26.81,26.93,26.74,26.86,137552.0,23.5777,23.6832,23.5161,23.6217,137552.0
2019-05-17 10:30:00,26.87,26.97,26.75,26.95,134504.0,23.6305,23.7184,23.5249,23.7008,134504.0
2019-05-17 11:00:00,26.93,27.08,26.92,26.95,130416.0,23.6832,23.8151,23.6744,23.7008,130416.0
2019-05-17 11:30:00,26.94,26.95,26.79,26.86,62736.0,23.692,23.7008,23.5601,23.6217,62736.0
2019-05-17 12:00:00,26.84,26.88,26.77,26.86,107578.0,23.6041,23.6393,23.5425,23.6217,107578.0
2019-05-17 12:30:00,26.86,26.93,26.81,26.89,158086.0,23.6217,23.6832,23.5777,23.648,158086.0
2019-05-17 13:00:00,26.88,27.03,26.86,26.95,92022.0,23.6393,23.7712,23.6217,23.7008,92022.0
2019-05-17 13:30:00,26.96,26.96,26.84,26.88,74690.0,23.7096,23.7096,23.6041,23.6393,74690.0
2019-05-17 14:00:00,26.91,26.94,26.85,26.92,95558.0,23.6656,23.692,23.6129,23.6744,95558.0
2019-05-17 14:30:00,26.93,26.93,26.88,26.89,87848.0,23.6832,23.6832,23.6393,23.648,87848.0
2019-05-17 15:00:00,26.9,26.91,26.61,26.66,223832.0,23.6568,23.6656,23.4018,23.4458,223832.0
2019-05-17 15:30:00,26.65,26.66,26.55,26.63,355860.0,23.437,23.4458,23.349,23.4194,355860.0
2019-05-20 09:30:00,26.51,26.58,26.32,26.52,336800.0,23.3139,23.3754,23.1468,23.3227,336800.0
2019-05-20 10:00:00,26.52,26.7,26.49,26.57,334070.0,23.3227,23.481,23.2963,23.3666,334070.0
2019-05-20 10:30:00,26.57,26.62,26.5,26.62,78620.0,23.3666,23.4106,23.3051,23.4106,78620.0
2019-05-20 11:00:00,26.64,26.67,26.49,26.57,94582.0,23.4282,23.4546,23.2963,23.3666,94582.0
2019-05-20 11:30:00,26.59,26.61,26.5,26.56,79984.0,23.3842,23.4018,23.3051,23.3578,79984.0
2019-05-20 12:00:00,26.55,26.7,26.54,26.63,67982.0,23.349,23.481,23.3402,23.4194,67982.0
2019-05-20 12:30:00,26.63,26.71,26.6,26.61,68876.0,23.4194,23.4897,23.393,23.4018,68876.0
2019-05-20 13:00:00,26.61,26.74,26.6,26.73,62430.0,23.4018,23.5161,23.393,23.5073,62430.0
2019-05-20 13:30:00,26.72,26.81,26.69,26.8,83232.0,23.4985,23.5777,23.4722,23.5689,83232.0
2019-05-20 14:00:00,26.81,26.81,26.62,26.75,139804.0,23.5777,23.5777,23.4106,23.5249,139804.0
2019-05-20 14:30:00,26.75,26.8,26.65,26.68,227148.0,23.5249,23.5689,23.437,23.4634,227148.0
2019-05-20 15:00:00,26.68,26.72,26.57,26.72,193762.0,23.4634,23.4985,23.3666,23.4985,193762.0
2019-05-20 15:30:00,26.72,26.86,26.68,26.8,734736.0,23.4985,23.6217,23.4634,23.5689,734736.0
2019-05-21 09:30:00,27.04,27.23,26.86,27.18,487062.0,23.78,23.9471,23.6217,23.9031,487062.0
2019-05-21 10:00:00,27.18,27.52,27.18,27.41,884868.0,23.9031,24.2021,23.9031,24.1054,884868.0
2019-05-21 10:30:00,27.41,27.52,27.18,27.27,316568.0,24.1054,24.2021,23.9031,23.9822,316568.0
2019-05-21 11:00:00,27.29,27.31,26.98,27.03,228192.0,23.9998,24.0174,23.7272,23.7712,228192.0
2019-05-21 11:30:00,27.04,27.13,26.91,27.02,613832.0,23.78,23.8591,23.6656,23.7624,613832.0
2019-05-21 12:00:00,27.02,27.52,26.99,27.5,332482.0,23.7624,24.2021,23.736,24.1845,332482.0
2019-05-21 12:30:00,27.5,27.56,27.39,27.41,377382.0,24.1845,24.2373,24.0878,24.1054,377382.0
2019-05-21 13:00:00,27.41,27.52,27.38,27.52,76554.0,24.1054,24.2021,24.079,24.2021,76554.0
2019-05-21 13:30:00,27.52,27.55,27.48,27.53,102692.0,24.2021,24.2285,24.1669,24.2109,102692.0
2019-05-21 14:00:00,27.53,27.75,27.52,27.65,251100.0,24.2109,24.4044,24.2021,24.3164,251100.0
2019-05-21 14:30:00,27.65,27.65,27.43,27.49,142984.0,24.3164,24.3164,24.1229,24.1757,142984.0
2019-05-21 15:00:00,27.5,27.54,27.43,27.49,123122.0,24.1845,24.2197,24.1229,24.1757,123122.0
2019-05-21 15:30:00,27.5,27.52,27.27,27.3,398656.0,24.1845,24.2021,23.9822,24.0086,398656.0
2019-05-22 09:30:00,26.96,27.28,26.84,27.09,241850.0,23.7096,23.991,23.6041,23.8239,241850.0
2019-05-22 10:00:00,27.09,27.35,27.05,27.25,206390.0,23.8239,24.0526,23.7888,23.9646,206390.0
2019-05-22 10:30:00,27.24,27.49,27.12,27.45,363246.0,23.9558,24.1757,23.8503,24.1405,363246.0
2019-05-22 11:00:00,27.43,27.55,27.26,27.31,364572.0,24.1229,24.2285,23.9734,24.0174,364572.0
2019-05-22 11:30:00,27.3,27.33,26.98,27.09,327778.0,24.0086,24.035,23.7272,23.8239,327778.0
2019-05-22 12:00:00,27.09,27.23,27.09,27.18,184754.0,23.8239,23.9471,23.8239,23.9031,184754.0
2019-05-22 12:30:00,27.18,27.25,27.08,27.23,196638.0,23.9031,23.9646,23.8151,23.9471,196638.0
2019-05-22 13:00:00,27.23,27.31,27.18,27.18,348468.0,23.9471,24.0174,23.9031,23.9031,348468.0
2019-05-22 13:30:00,27.18,27.25,27.07,27.24,161282.0,23.9031,23.9646,23.8063,23.9558,161282.0
2019-05-22 14:00:00,27.24,27.25,27.07,27.16,198576.0,23.9558,23.9646,23.8063,23.8855,198576.0
2019-05-22 14:30:00,27.16,27.36,27.16,27.25,168242.0,23.8855,24.0614,23.8855,23.9646,168242.0
2019-05-22 15:00:00,27.25,27.31,27.19,27.27,217616.0,23.9646,24.0174,23.9119,23.9822,217616.0
2019-05-22 15:30:00,27.28,27.28,27.08,27.1,738490.0,23.991,23.991,23.8151,23.8327,738490.0
2019-05-23 09:30:00,26.93,26.93,26.45,26.45,337310.0,23.6832,23.6832,23.2611,23.2611,337310.0
2019-05-23 10:00:00,26.46,26.59,26.39,26.53,220702.0,23.2699,23.3842,23.2083,23.3314,220702.0
2019-05-23 10:30:00,26.5,26.75,26.5,26.63,180056.0,23.3051,23.5249,23.3051,23.4194,180056.0
2019-05-23 11:00:00,26.61,26.62,26.36,26.36,295172.0,23.4018,23.4106,23.1819,23.1819,295172.0
2019-05-23 11:30:00,26.36,26.47,26.17,26.19,162238.0,23.1819,23.2787,23.0149,23.0324,162238.0
2019-05-23 12:00:00,26.18,26.21,26.02,26.07,133140.0,23.0236,23.05,22.8829,22.9269,133140.0
2019-05-23 12:30:00,26.08,26.11,25.92,25.99,168240.0,22.9357,22.9621,22.795,22.8566,168240.0
2019-05-23 13:00:00,25.98,26.19,25.98,26.13,168362.0,22.8478,23.0324,22.8478,22.9797,168362.0
2019-05-23 13:30:00,26.13,26.15,25.98,26.0,179376.0,22.9797,22.9973,22.8478,22.8653,179376.0
2019-05-23 14:00:00,26.0,26.06,25.91,25.93,370758.0,22.8653,22.9181,22.7862,22.8038,370758.0
2019-05-23 14:30:00,25.93,25.96,25.81,25.83,170414.0,22.8038,22.8302,22.6983,22.7158,170414.0
2019-05-23 15:00:00,25.84,25.99,25.81,25.93,292394.0,22.7246,22.8566,22.6983,22.8038,292394.0
2019-05-23 15:30:00,25.93,25.95,25.79,25.86,766886.0,22.8038,22.8214,22.6807,22.7422,766886.0
2019-05-24 09:30:00,26.1,26.28,25.88,26.27,280744.0,22.9533,23.1116,22.7598,23.1028,280744.0
2019-05-24 10:00:00,26.26,26.4,26.22,26.36,208574.0,23.094,23.2171,23.0588,23.1819,208574.0
2019-05-24 10:30:00,26.36,26.39,26.04,26.06,153018.0,23.1819,23.2083,22.9005,22.9181,153018.0
2019-05-24 11:00:00,26.05,26.19,26.03,26.11,162314.0,22.9093,23.0324,22.8917,22.9621,162314.0
2019-05-24 11:30:00,26.11,26.22,26.1,26.16,105856.0,22.9621,23.0588,22.9533,23.0061,105856.0
2019-05-24 12:00:00,26.17,26.22,26.13,26.15,98472.0,23.0149,23.0588,22.9797,22.9973,98472.0
2019-05-24 12:30:00,26.16,26.21,26.16,26.2,110140.0,23.0061,23.05,23.0061,23.0412,110140.0
2019-05-24 13:00:00,26.2,26.23,26.14,26.14,92216.0,23.0412,23.0676,22.9885,22.9885,92216.0
2019-05-24 13:30:00,26.14,26.17,26.1,26.13,80976.0,22.9885,23.0149,22.9533,22.9797,80976.0
2019-05-24 14:00:00,26.13,26.13,26.03,26.03,97052.0,22.9797,22.9797,22.8917,22.8917,97052.0
2019-05-24 14:30:00,26.03,26.12,26.0,26.11,108876.0,22.8917,22.9709,22.8653,22.9621,108876.0
2019-05-24 15:00:00,26.11,26.18,26.07,26.11,199384.0,22.9621,23.0236,22.9269,22.9621,199384.0
2019-05-24 15:30:00,26.11,26.15,26.0,26.05,735826.0,22.9621,22.9973,22.8653,22.9093,735826.0
2019-05-28 09:30:00,26.11,26.5,26.08,26.48,180828.0,22.9621,23.3051,22.9357,23.2875,180828.0
2019-05-28 10:00:00,26.48,26.65,26.2,26.24,318444.0,23.2875,23.437,23.0412,23.0764,318444.0
2019-05-28 10:30:00,26.23,26.43,26.22,26.3,267130.0,23.0676,23.2435,23.0588,23.1292,267130.0
2019-05-28 11:00:00,26.29,26.49,26.28,26.29,460480.0,23.1204,23.2963,23.1116,23.1204,460480.0
2019-05-28 11:30:00,26.29,26.33,26.18,26.24,324146.0,23.1204,23.1556,23.0236,23.0764,324146.0
2019-05-28 12:00:00,26.24,26.42,26.22,26.32,281114.0,23.0764,23.2347,23.0588,23.1468,281114.0
2019-05-28 12:30:00,26.32,26.41,26.28,26.38,152112.0,23.1468,23.2259,23.1116,23.1995,152112.0
2019-05-28 13:00:00,26.38,26.42,26.36,26.36,170452.0,23.1995,23.2347,23.1819,23.1819,170452.0
2019-05-28 13:30:00,26.36,26.4,26.3,26.32,399290.0,23.1819,23.2171,23.1292,23.1468,399290.0
2019-05-28 14:00:00,26.33,26.36,26.25,26.26,199746.0,23.1556,23.1819,23.0852,23.094,199746.0
2019-05-28 14:30:00,26.26,26.31,26.18,26.23,197858.0,23.094,23.138,23.0236,23.0676,197858.0
2019-05-28 15:00:00,26.22,26.22,26.13,26.16,186800.0,23.0588,23.0588,22.9797,23.0061,186800.0
2019-05-28 15:30:00,26.16,26.29,26.15,26.25,758082.0,23.0061,23.1204,22.9973,23.0852,758082.0
2019-05-29 09:30:00,26.09,26.1,25.61,25.74,186876.0,22.9445,22.9533,22.5224,22.6367,186876.0
2019-05-29 10:00:00,25.74,25.85,25.66,25.78,376166.0,22.6367,22.7334,22.5663,22.6719,376166.0
2019-05-29 10:30:00,25.78,25.85,25.6,25.68,209236.0,22.6719,22.7334,22.5136,22.5839,209236.0
2019-05-29 11:00:00,25.67,25.75,25.46,25.49,351734.0,22.5751,22.6455,22.3905,22.4168,351734.0
2019-05-29 11:30:00,25.49,25.51,25.21,25.23,114008.0,22.4168,22.4344,22.1706,22.1882,114008.0
2019-05-29 12:00:00,25.23,25.33,25.21,25.32,128794.0,22.1882,22.2761,22.1706,22.2673,128794.0
2019-05-29 12:30:00,25.31,25.31,25.07,25.13,318012.0,22.2585,22.2585,22.0475,22.1002,318012.0
2019-05-29 13:00:00,25.15,25.43,25.14,25.38,259234.0,22.1178,22.3641,22.109,22.3201,259234.0
2019-05-29 13:30:00,25.36,25.55,25.36,25.46,232552.0,22.3025,22.4696,22.3025,22.3905,232552.0
2019-05-29 14:00:00,25.47,25.56,25.41,25.55,190488.0,22.3992,22.4784,22.3465,22.4696,190488.0
2019-05-29 14:30:00,25.55,25.55,25.47,25.5,317732.0,22.4696,22.4696,22.3992,22.4256,317732.0
2019-05-29 15:00:00,25.5,25.68,25.45,25.66,235202.0,22.4256,22.5839,22.3817,22.5663,235202.0
2019-05-29 15:30:00,25.67,25.73,25.53,25.57,844754.0,22.5751,22.6279,22.452,22.4872,844754.0
2019-05-30 09:30:00,25.77,26.13,25.68,26.13,263934.0,22.6631,22.9797,22.5839,22.9797,263934.0
2019-05-30 10:00:00,26.14,26.26,26.0,26.06,814452.0,22.9885,23.094,22.8653,22.9181,814452.0
2019-05-30 10:30:00,26.06,26.27,25.9,25.94,357548.0,22.9181,23.1028,22.7774,22.8126,357548.0
2019-05-30 11:00:00,25.93,25.95,25.7,25.74,204120.0,22.8038,22.8214,22.6015,22.6367,204120.0
2019-05-30 11:30:00,25.75,25.85,25.64,25.81,160774.0,22.6455,22.7334,22.5487,22.6983,160774.0
2019-05-30 12:00:00,25.81,25.86,25.77,25.78,122796.0,22.6983,22.7422,22.6631,22.6719,122796.0
2019-05-30 12:30:00,25.79,25.97,25.73,25.89,117866.0,22.6807,22.839,22.6279,22.7686,117866.0
2019-05-30 13:00:00,25.89,26.06,25.77,26.06,264080.0,22.7686,22.9181,22.6631,22.9181,264080.0
2019-05-30 13:30:00,26.04,26.13,25.98,26.03,338788.0,22.9005,22.9797,22.8478,22.8917,338788.0
2019-05-30 14:00:00,26.03,26.09,25.68,25.69,291358.0,22.8917,22.9445,22.5839,22.5927,291358.0
2019-05-30 14:30:00,25.69,25.83,25.59,25.83,345636.0,22.5927,22.7158,22.5048,22.7158,345636.0
2019-05-30 15:00:00,25.82,25.85,25.69,25.84,365246.0,22.707,22.7334,22.5927,22.7246,365246.0
2019-05-30 15:30:00,25.84,25.89,25.74,25.8,1110106.0,22.7246,22.7686,22.6367,22.6895,1110106.0
2019-05-31 09:30:00,28.98,29.82,28.06,28.56,6008328.0,25.4861,26.2248,24.677,25.1167,6008328.0
2019-05-31 10:00:00,28.5,28.99,28.34,28.96,1945440.0,25.0639,25.4949,24.9232,25.4685,1945440.0
2019-05-31 10:30:00,28.93,29.16,28.48,28.9,1255116.0,25.4421,25.6444,25.0463,25.4157,1255116.0
2019-05-31 11:00:00,28.91,29.16,28.89,29.02,1274162.0,25.4245,25.6444,25.4069,25.5212,1274162.0
2019-05-31 11:30:00,29.01,29.19,28.97,29.13,793434.0,25.5125,25.6707,25.4773,25.618,793434.0
2019-05-31 12:00:00,29.13,29.23,29.08,29.18,597712.0,25.618,25.7059,25.574,25.662,597712.0
2019-05-31 12:30:00,29.19,29.21,28.81,28.91,943422.0,25.6707,25.6883,25.3366,25.4245,943422.0
2019-05-31 13:00:00,28.91,28.91,28.69,28.86,914668.0,25.4245,25.4245,25.231,25.3805,914668.0
2019-05-31 13:30:00,28.86,28.92,28.79,28.88,592244.0,25.3805,25.4333,25.319,25.3981,592244.0
2019-05-31 14:00:00,28.88,28.95,28.69,28.85,616164.0,25.3981,25.4597,25.231,25.3717,616164.0
2019-05-31 14:30:00,28.85,28.9,28.76,28.86,574140.0,25.3717,25.4157,25.2926,25.3805,574140.0
2019-05-31 15:00:00,28.86,29.02,28.75,28.95,858666.0,25.3805,25.5212,25.2838,25.4597,858666.0
2019-05-31 15:30:00,28.95,29.29,28.91,29.16,1854866.0,25.4597,25.7587,25.4245,25.6444,1854866.0
2019-06-03 09:30:00,29.05,29.26,28.48,28.52,771688.0,25.5476,25.7323,25.0463,25.0815,771688.0
2019-06-03 10:00:00,28.5,28.91,28.46,28.9,540532.0,25.0639,25.4245,25.0288,25.4157,540532.0
2019-06-03 10:30:00,28.91,29.14,28.86,29.08,570908.0,25.4245,25.6268,25.3805,25.574,570908.0
2019-06-03 11:00:00,29.09,29.1,28.83,29.02,390440.0,25.5828,25.5916,25.3542,25.5212,390440.0
2019-06-03 11:30:00,29.01,29.16,29.01,29.07,300178.0,25.5125,25.6444,25.5125,25.5652,300178.0
2019-06-03 12:00:00,29.06,29.09,28.88,28.89,251436.0,25.5564,25.5828,25.3981,25.4069,251436.0
2019-06-03 12:30:00,28.9,28.98,28.84,28.93,201532.0,25.4157,25.4861,25.3629,25.4421,201532.0
2019-06-03 13:00:00,28.93,29.12,28.89,29.04,252220.0,25.4421,25.6092,25.4069,25.5388,252220.0
2019-06-03 13:30:00,29.03,29.16,28.96,29.13,192426.0,25.53,25.6444,25.4685,25.618,192426.0
2019-06-03 14:00:00,29.15,29.21,29.06,29.1,233104.0,25.6356,25.6883,25.5564,25.5916,233104.0
2019-06-03 14:30:00,29.1,29.12,28.93,28.97,245548.0,25.5916,25.6092,25.4421,25.4773,245548.0
2019-06-03 15:00:00,28.97,28.99,28.88,28.89,359866.0,25.4773,25.4949,25.3981,25.4069,359866.0
2019-06-03 15:30:00,28.89,29.17,28.84,29.15,1092288.0,25.4069,25.6532,25.3629,25.6356,1092288.0
2019-06-04 09:30:00,29.53,29.71,29.35,29.67,345402.0,25.9698,26.1281,25.8115,26.0929,345402.0
2019-06-04 10:00:00,29.68,30.02,29.67,29.97,253798.0,26.1017,26.4007,26.0929,26.3567,253798.0
2019-06-04 10:30:00,29.98,30.17,29.95,30.15,323850.0,26.3655,26.5326,26.3391,26.515,323850.0
2019-06-04 11:00:00,30.16,30.27,30.1,30.1,212306.0,26.5238,26.6205,26.471,26.471,212306.0
2019-06-04 11:30:00,30.11,30.18,29.85,29.88,389840.0,26.4798,26.5414,26.2512,26.2776,389840.0
2019-06-04 12:00:00,29.89,29.91,29.73,29.73,171314.0,26.2864,26.3039,26.1456,26.1456,171314.0
2019-06-04 12:30:00,29.73,29.79,29.65,29.67,190498.0,26.1456,26.1984,26.0753,26.0929,190498.0
2019-06-04 13:00:00,29.66,29.7,29.6,29.7,134718.0,26.0841,26.1193,26.0313,26.1193,134718.0
2019-06-04 13:30:00,29.68,29.86,29.67,29.85,137316.0,26.1017,26.26,26.0929,26.2512,137316.0
2019-06-04 14:00:00,29.84,29.86,29.75,29.75,133460.0,26.2424,26.26,26.1632,26.1632,133460.0
2019-06-04 14:30:00,29.76,29.88,29.75,29.82,465478.0,26.172,26.2776,26.1632,26.2248,465478.0
2019-06-04 15:00:00,29.83,29.89,29.76,29.85,291520.0,26.2336,26.2864,26.172,26.2512,291520.0
2019-06-04 15:30:00,29.86,29.86,29.72,29.72,1328020.0,26.26,26.26,26.1369,26.1369,1328020.0
2019-06-05 09:30:00,29.94,29.95,29.4,29.47,169646.0,26.3303,26.3391,25.8554,25.917,169646.0
2019-06-05 10:00:00,29.49,29.53,29.16,29.31,241878.0,25.9346,25.9698,25.6444,25.7763,241878.0
2019-06-05 10:30:00,29.28,29.3,28.97,29.24,196840.0,25.7499,25.7675,25.4773,25.7147,196840.0
2019-06-05 11:00:00,29.25,29.32,29.13,29.3,185550.0,25.7235,25.7851,25.618,25.7675,185550.0
2019-06-05 11:30:00,29.3,29.42,29.29,29.34,142510.0,25.7675,25.873,25.7587,25.8027,142510.0
2019-06-05 12:00:00,29.34,29.36,29.14,29.19,224584.0,25.8027,25.8203,25.6268,25.6707,224584.0
2019-06-05 12:30:00,29.18,29.31,29.15,29.27,127484.0,25.662,25.7763,25.6356,25.7411,127484.0
2019-06-05 13:00:00,29.27,29.53,29.27,29.52,152672.0,25.7411,25.9698,25.7411,25.961,152672.0
2019-06-05 13:30:00,29.52,29.64,29.5,29.58,147108.0,25.961,26.0665,25.9434,26.0137,147108.0
2019-06-05 14:00:00,29.58,29.61,29.52,29.58,109410.0,26.0137,26.0401,25.961,26.0137,109410.0
2019-06-05 14:30:00,29.58,29.6,29.4,29.46,191138.0,26.0137,26.0313,25.8554,25.9082,191138.0
2019-06-05 15:00:00,29.45,29.55,29.43,29.5,133538.0,25.8994,25.9873,25.8818,25.9434,133538.0
2019-06-05 15:30:00,29.49,29.5,29.42,29.46,427746.0,25.9346,25.9434,25.873,25.9082,427746.0
2019-06-06 09:30:00,29.38,29.38,29.15,29.28,127176.0,25.8378,25.8378,25.6356,25.7499,127176.0
2019-06-06 10:00:00,29.25,29.32,29.13,29.17,109226.0,25.7235,25.7851,25.618,25.6532,109226.0
2019-06-06 10:30:00,29.16,29.25,29.09,29.18,261006.0,25.6444,25.7235,25.5828,25.662,261006.0
2019-06-06 11:00:00,29.18,29.2,29.11,29.14,92674.0,25.662,25.6795,25.6004,25.6268,92674.0
2019-06-06 11:30:00,29.15,29.17,28.8,28.83,197844.0,25.6356,25.6532,25.3278,25.3542,197844.0
2019-06-06 12:00:00,28.82,28.96,28.79,28.91,116560.0,25.3454,25.4685,25.319,25.4245,116560.0
2019-06-06 12:30:00,28.9,28.99,28.87,28.87,264386.0,25.4157,25.4949,25.3893,25.3893,264386.0
2019-06-06 13:00:00,28.88,28.91,28.74,28.78,140852.0,25.3981,25.4245,25.275,25.3102,140852.0
2019-06-06 13:30:00,28.78,28.83,28.69,28.78,149300.0,25.3102,25.3542,25.231,25.3102,149300.0
2019-06-06 14:00:00,28.79,28.79,28.59,28.6,456546.0,25.319,25.319,25.1431,25.1519,456546.0
2019-06-06 14:30:00,28.6,28.89,28.59,28.83,175976.0,25.1519,25.4069,25.1431,25.3542,175976.0
2019-06-06 15:00:00,28.84,28.99,28.81,28.97,179474.0,25.3629,25.4949,25.3366,25.4773,179474.0
2019-06-06 15:30:00,28.97,29.05,28.75,28.77,645380.0,25.4773,25.5476,25.2838,25.3014,645380.0
2019-06-07 09:30:00,28.88,29.11,28.78,28.98,85668.0,25.3981,25.6004,25.3102,25.4861,85668.0
2019-06-07 10:00:00,28.97,29.05,28.92,28.96,67928.0,25.4773,25.5476,25.4333,25.4685,67928.0
2019-06-07 10:30:00,28.97,29.0,28.86,28.89,289506.0,25.4773,25.5037,25.3805,25.4069,289506.0
2019-06-07 11:00:00,28.89,28.89,28.55,28.57,189762.0,25.4069,25.4069,25.1079,25.1255,189762.0
2019-06-07 11:30:00,28.57,28.8,28.56,28.7,121210.0,25.1255,25.3278,25.1167,25.2398,121210.0
2019-06-07 12:00:00,28.71,28.75,28.65,28.75,79850.0,25.2486,25.2838,25.1959,25.2838,79850.0
2019-06-07 12:30:00,28.76,28.8,28.69,28.78,86722.0,25.2926,25.3278,25.231,25.3102,86722.0
2019-06-07 13:00:00,28.78,28.78,28.64,28.67,83584.0,25.3102,25.3102,25.1871,25.2134,83584.0
2019-06-07 13:30:00,28.67,28.71,28.61,28.65,95916.0,25.2134,25.2486,25.1607,25.1959,95916.0
2019-06-07 14:00:00,28.66,28.68,28.6,28.6,95840.0,25.2046,25.2222,25.1519,25.1519,95840.0
2019-06-07 14:30:00,28.61,28.63,28.46,28.48,257686.0,25.1607,25.1783,25.0288,25.0463,257686.0
2019-06-07 15:00:00,28.48,28.51,28.38,28.45,227336.0,25.0463,25.0727,24.9584,25.02,227336.0
2019-06-07 15:30:00,28.44,28.47,28.36,28.39,633034.0,25.0112,25.0376,24.9408,24.9672,633034.0
2019-06-10 09:30:00,28.72,29.04,28.58,28.72,128574.0,25.2574,25.5388,25.1343,25.2574,128574.0
2019-06-10 10:00:00,28.73,28.76,28.58,28.6,172620.0,25.2662,25.2926,25.1343,25.1519,172620.0
2019-06-10 10:30:00,28.59,28.59,28.47,28.52,363956.0,25.1431,25.1431,25.0376,25.0815,363956.0
2019-06-10 11:00:00,28.52,28.56,28.45,28.46,277230.0,25.0815,25.1167,25.02,25.0288,277230.0
2019-06-10 11:30:00,28.46,28.53,28.38,28.47,104806.0,25.0288,25.0903,24.9584,25.0376,104806.0
2019-06-10 12:00:00,28.47,28.48,28.3,28.34,86228.0,25.0376,25.0463,24.8881,24.9232,86228.0
2019-06-10 12:30:00,28.32,28.43,28.31,28.36,99548.0,24.9056,25.0024,24.8968,24.9408,99548.0
2019-06-10 13:00:00,28.35,28.41,28.34,28.36,90274.0,24.932,24.9848,24.9232,24.9408,90274.0
2019-06-10 13:30:00,28.37,28.41,28.27,28.32,79962.0,24.9496,24.9848,24.8617,24.9056,79962.0
2019-06-10 14:00:00,28.32,28.32,28.22,28.25,108496.0,24.9056,24.9056,24.8177,24.8441,108496.0
2019-06-10 14:30:00,28.24,28.27,28.14,28.2,154154.0,24.8353,24.8617,24.7473,24.8001,154154.0
2019-06-10 15:00:00,28.19,28.23,28.15,28.17,146046.0,24.7913,24.8265,24.7561,24.7737,146046.0
2019-06-10 15:30:00,28.17,28.18,28.11,28.15,463194.0,24.7737,24.7825,24.721,24.7561,463194.0
2019-06-11 09:30:00,28.36,28.72,28.25,28.58,123458.0,24.9408,25.2574,24.8441,25.1343,123458.0
2019-06-11 10:00:00,28.57,28.67,28.48,28.65,87830.0,25.1255,25.2134,25.0463,25.1959,87830.0
2019-06-11 10:30:00,28.67,28.9,28.65,28.88,132004.0,25.2134,25.4157,25.1959,25.3981,132004.0
2019-06-11 11:00:00,28.89,29.14,28.84,29.03,140310.0,25.4069,25.6268,25.3629,25.53,140310.0
2019-06-11 11:30:00,29.04,29.05,28.92,28.98,105162.0,25.5388,25.5476,25.4333,25.4861,105162.0
2019-06-11 12:00:00,28.98,29.01,28.86,28.86,193348.0,25.4861,25.5125,25.3805,25.3805,193348.0
2019-06-11 12:30:00,28.86,28.96,28.86,28.91,108724.0,25.3805,25.4685,25.3805,25.4245,108724.0
2019-06-11 13:00:00,28.9,28.98,28.86,28.98,107732.0,25.4157,25.4861,25.3805,25.4861,107732.0
2019-06-11 13:30:00,28.98,29.13,28.95,29.11,88174.0,25.4861,25.618,25.4597,25.6004,88174.0
2019-06-11 14:00:00,29.11,29.18,29.1,29.15,87180.0,25.6004,25.662,25.5916,25.6356,87180.0
2019-06-11 14:30:00,29.16,29.16,28.99,29.09,102874.0,25.6444,25.6444,25.4949,25.5828,102874.0
2019-06-11 15:00:00,29.09,29.14,29.05,29.14,120402.0,25.5828,25.6268,25.5476,25.6268,120402.0
2019-06-11 15:30:00,29.13,29.21,29.11,29.2,457020.0,25.618,25.6883,25.6004,25.6795,457020.0
2019-06-12 09:30:00,29.17,29.52,29.06,29.16,68960.0,25.6532,25.961,25.5564,25.6444,68960.0
2019-06-12 10:00:00,29.16,29.32,29.16,29.2,101052.0,25.6444,25.7851,25.6444,25.6795,101052.0
2019-06-12 10:30:00,29.21,29.36,29.16,29.28,87440.0,25.6883,25.8203,25.6444,25.7499,87440.0
2019-06-12 11:00:00,29.27,29.32,29.21,29.23,98206.0,25.7411,25.7851,25.6883,25.7059,98206.0
2019-06-12 11:30:00,29.23,29.3,29.2,29.25,103318.0,25.7059,25.7675,25.6795,25.7235,103318.0
2019-06-12 12:00:00,29.24,29.43,29.24,29.4,78140.0,25.7147,25.8818,25.7147,25.8554,78140.0
2019-06-12 12:30:00,29.39,29.47,29.36,29.42,54542.0,25.8466,25.917,25.8203,25.873,54542.0
2019-06-12 13:00:00,29.41,29.45,29.33,29.35,72784.0,25.8642,25.8994,25.7939,25.8115,72784.0
2019-06-12 13:30:00,29.34,29.35,29.22,29.27,271454.0,25.8027,25.8115,25.6971,25.7411,271454.0
2019-06-12 14:00:00,29.27,29.3,29.24,29.3,96010.0,25.7411,25.7675,25.7147,25.7675,96010.0
2019-06-12 14:30:00,29.3,29.39,29.28,29.34,83414.0,25.7675,25.8466,25.7499,25.8027,83414.0
2019-06-12 15:00:00,29.33,29.33,29.24,29.25,93700.0,25.7939,25.7939,25.7147,25.7235,93700.0
2019-06-12 15:30:00,29.25,29.3,29.2,29.23,372482.0,25.7235,25.7675,25.6795,25.7059,372482.0
2019-06-13 09:30:00,31.35,31.35,30.22,30.22,786852.0,27.5703,27.5703,26.5766,26.5766,786852.0
2019-06-13 10:00:00,30.23,30.27,30.01,30.22,344850.0,26.5854,26.6205,26.3919,26.5766,344850.0
2019-06-13 10:30:00,30.23,30.46,30.21,30.41,148930.0,26.5854,26.7876,26.5678,26.7437,148930.0
2019-06-13 11:00:00,30.42,30.64,30.42,30.61,202584.0,26.7525,26.9459,26.7525,26.9195,202584.0
2019-06-13 11:30:00,30.61,30.78,30.56,30.72,242880.0,26.9195,27.0691,26.8756,27.0163,242880.0
2019-06-13 12:00:00,30.71,30.86,30.68,30.81,220966.0,27.0075,27.1394,26.9811,27.0954,220966.0
2019-06-13 12:30:00,30.81,31.03,30.77,30.97,283404.0,27.0954,27.2889,27.0603,27.2361,283404.0
2019-06-13 13:00:00,30.97,30.97,30.82,30.83,204990.0,27.2361,27.2361,27.1042,27.113,204990.0
2019-06-13 13:30:00,30.84,30.87,30.71,30.73,157618.0,27.1218,27.1482,27.0075,27.0251,157618.0
2019-06-13 14:00:00,30.73,30.86,30.67,30.68,277898.0,27.0251,27.1394,26.9723,26.9811,277898.0
2019-06-13 14:30:00,30.68,30.77,30.58,30.62,192546.0,26.9811,27.0603,26.8932,26.9283,192546.0
2019-06-13 15:00:00,30.61,30.68,30.6,30.61,226916.0,26.9195,26.9811,26.9108,26.9195,226916.0
2019-06-13 15:30:00,30.61,30.69,30.52,30.64,728848.0,26.9195,26.9899,26.8404,26.9459,728848.0
2019-06-14 09:30:00,30.53,30.86,30.5,30.59,249250.0,26.8492,27.1394,26.8228,26.902,249250.0
2019-06-14 10:00:00,30.59,30.64,30.38,30.44,158844.0,26.902,26.9459,26.7173,26.77,158844.0
2019-06-14 10:30:00,30.42,30.46,30.32,30.4,92594.0,26.7525,26.7876,26.6645,26.7349,92594.0
2019-06-14 11:00:00,30.4,30.44,30.32,30.35,129180.0,26.7349,26.77,26.6645,26.6909,129180.0
2019-06-14 11:30:00,30.35,30.45,30.32,30.39,98778.0,26.6909,26.7788,26.6645,26.7261,98778.0
2019-06-14 12:00:00,30.39,30.44,30.34,30.41,79416.0,26.7261,26.77,26.6821,26.7437,79416.0
2019-06-14 12:30:00,30.41,30.42,30.36,30.38,78306.0,26.7437,26.7525,26.6997,26.7173,78306.0
2019-06-14 13:00:00,30.37,30.47,30.36,30.44,64436.0,26.7085,26.7964,26.6997,26.77,64436.0
2019-06-14 13:30:00,30.45,30.52,30.44,30.46,58808.0,26.7788,26.8404,26.77,26.7876,58808.0
2019-06-14 14:00:00,30.46,30.5,30.41,30.5,64022.0,26.7876,26.8228,26.7437,26.8228,64022.0
2019-06-14 14:30:00,30.49,30.55,30.47,30.49,93920.0,26.814,26.8668,26.7964,26.814,93920.0
2019-06-14 15:00:00,30.49,30.7,30.48,30.68,198152.0,26.814,26.9987,26.8052,26.9811,198152.0
2019-06-14 15:30:00,30.68,30.68,30.58,30.65,434754.0,26.9811,26.9811,26.8932,26.9547,434754.0
2019-06-17 09:30:00,30.59,30.75,30.3,30.47,165464.0,26.902,27.0427,26.6469,26.7964,165464.0
2019-06-17 10:00:00,30.47,30.61,30.46,30.6,163072.0,26.7964,26.9195,26.7876,26.9108,163072.0
2019-06-17 10:30:00,30.59,30.66,30.49,30.5,244440.0,26.902,26.9635,26.814,26.8228,244440.0
2019-06-17 11:00:00,30.5,30.61,30.5,30.6,59412.0,26.8228,26.9195,26.8228,26.9108,59412.0
2019-06-17 11:30:00,30.6,30.68,30.6,30.68,61204.0,26.9108,26.9811,26.9108,26.9811,61204.0
2019-06-17 12:00:00,30.66,30.68,30.53,30.53,51142.0,26.9635,26.9811,26.8492,26.8492,51142.0
2019-06-17 12:30:00,30.53,30.59,30.5,30.52,73904.0,26.8492,26.902,26.8228,26.8404,73904.0
2019-06-17 13:00:00,30.52,30.58,30.5,30.54,75108.0,26.8404,26.8932,26.8228,26.858,75108.0
2019-06-17 13:30:00,30.53,30.58,30.43,30.45,93606.0,26.8492,26.8932,26.7613,26.7788,93606.0
2019-06-17 14:00:00,30.45,30.48,30.37,30.41,249448.0,26.7788,26.8052,26.7085,26.7437,249448.0
2019-06-17 14:30:00,30.4,30.53,30.4,30.5,202524.0,26.7349,26.8492,26.7349,26.8228,202524.0
2019-06-17 15:00:00,30.49,30.51,30.43,30.5,112980.0,26.814,26.8316,26.7613,26.8228,112980.0
2019-06-17 15:30:00,30.5,30.53,30.47,30.5,394602.0,26.8228,26.8492,26.7964,26.8228,394602.0
2019-06-18 09:30:00,30.61,31.29,30.56,31.15,253700.0,26.9195,27.5176,26.8756,27.3944,253700.0
2019-06-18 10:00:00,31.15,31.25,30.92,31.11,136826.0,27.3944,27.4824,27.1922,27.3593,136826.0
2019-06-18 10:30:00,31.13,31.23,31.0,31.06,176304.0,27.3769,27.4648,27.2625,27.3153,176304.0
2019-06-18 11:00:00,31.05,31.12,30.98,31.01,124144.0,27.3065,27.3681,27.2449,27.2713,124144.0
2019-06-18 11:30:00,30.99,31.06,30.79,30.8,103242.0,27.2537,27.3153,27.0778,27.0866,103242.0
2019-06-18 12:00:00,30.8,30.89,30.8,30.89,79524.0,27.0866,27.1658,27.0866,27.1658,79524.0
2019-06-18 12:30:00,30.89,30.91,30.64,30.64,57152.0,27.1658,27.1834,26.9459,26.9459,57152.0
2019-06-18 13:00:00,30.61,30.75,30.57,30.67,64238.0,26.9195,27.0427,26.8844,26.9723,64238.0
2019-06-18 13:30:00,30.68,30.74,30.65,30.73,47838.0,26.9811,27.0339,26.9547,27.0251,47838.0
2019-06-18 14:00:00,30.73,30.85,30.7,30.78,69262.0,27.0251,27.1306,26.9987,27.0691,69262.0
2019-06-18 14:30:00,30.77,30.81,30.74,30.76,66658.0,27.0603,27.0954,27.0339,27.0515,66658.0
2019-06-18 15:00:00,30.77,30.83,30.7,30.82,104002.0,27.0603,27.113,26.9987,27.1042,104002.0
2019-06-18 15:30:00,30.82,30.93,30.76,30.89,725738.0,27.1042,27.201,27.0515,27.1658,725738.0
2019-06-19 09:30:00,30.82,30.93,30.63,30.9,103298.0,27.1042,27.201,26.9371,27.1746,103298.0
2019-06-19 10:00:00,30.9,30.98,30.84,30.93,71100.0,27.1746,27.2449,27.1218,27.201,71100.0
2019-06-19 10:30:00,30.96,31.0,30.65,30.65,161998.0,27.2274,27.2625,26.9547,26.9547,161998.0
2019-06-19 11:00:00,30.67,30.91,30.59,30.88,305110.0,26.9723,27.1834,26.902,27.157,305110.0
2019-06-19 11:30:00,30.9,30.9,30.74,30.78,93462.0,27.1746,27.1746,27.0339,27.0691,93462.0
2019-06-19 12:00:00,30.77,30.86,30.74,30.78,65018.0,27.0603,27.1394,27.0339,27.0691,65018.0
2019-06-19 12:30:00,30.77,30.85,30.75,30.8,161408.0,27.0603,27.1306,27.0427,27.0866,161408.0
2019-06-19 13:00:00,30.8,30.8,30.75,30.78,58336.0,27.0866,27.0866,27.0427,27.0691,58336.0
2019-06-19 13:30:00,30.77,30.83,30.75,30.81,73626.0,27.0603,27.113,27.0427,27.0954,73626.0
2019-06-19 14:00:00,30.81,31.06,30.79,30.93,106460.0,27.0954,27.3153,27.0778,27.201,106460.0
2019-06-19 14:30:00,30.94,31.04,30.87,30.95,120288.0,27.2098,27.2977,27.1482,27.2186,120288.0
2019-06-19 15:00:00,30.96,31.07,30.93,30.96,198972.0,27.2274,27.3241,27.201,27.2274,198972.0
2019-06-19 15:30:00,30.96,31.07,30.95,31.01,501622.0,27.2274,27.3241,27.2186,27.2713,501622.0
2019-06-20 09:30:00,31.16,31.17,30.95,31.08,132646.0,27.4032,27.412,27.2186,27.3329,132646.0
2019-06-20 10:00:00,31.02,31.11,30.89,30.89,72594.0,27.2801,27.3593,27.1658,27.1658,72594.0
2019-06-20 10:30:00,30.89,30.92,30.72,30.72,159040.0,27.1658,27.1922,27.0163,27.0163,159040.0
2019-06-20 11:00:00,30.74,30.79,30.62,30.64,196036.0,27.0339,27.0778,26.9283,26.9459,196036.0
2019-06-20 11:30:00,30.64,30.71,30.61,30.63,85616.0,26.9459,27.0075,26.9195,26.9371,85616.0
2019-06-20 12:00:00,30.63,30.7,30.36,30.7,159812.0,26.9371,26.9987,26.6997,26.9987,159812.0
2019-06-20 12:30:00,30.7,30.74,30.58,30.73,163574.0,26.9987,27.0339,26.8932,27.0251,163574.0
2019-06-20 13:00:00,30.73,30.76,30.65,30.7,96548.0,27.0251,27.0515,26.9547,26.9987,96548.0
2019-06-20 13:30:00,30.7,30.74,30.61,30.69,93236.0,26.9987,27.0339,26.9195,26.9899,93236.0
2019-06-20 14:00:00,30.68,30.75,30.66,30.73,80674.0,26.9811,27.0427,26.9635,27.0251,80674.0
2019-06-20 14:30:00,30.72,30.75,30.58,30.71,197468.0,27.0163,27.0427,26.8932,27.0075,197468.0
2019-06-20 15:00:00,30.71,30.83,30.7,30.8,66626.0,27.0075,27.113,26.9987,27.0866,66626.0
2019-06-20 15:30:00,30.8,30.82,30.73,30.73,235800.0,27.0866,27.1042,27.0251,27.0251,235800.0
2019-06-21 09:30:00,30.71,30.96,30.45,30.53,338456.0,27.0075,27.2274,26.7788,26.8492,338456.0
2019-06-21 10:00:00,30.55,30.67,30.55,30.61,54684.0,26.8668,26.9723,26.8668,26.9195,54684.0
2019-06-21 10:30:00,30.6,30.74,30.53,30.55,54510.0,26.9108,27.0339,26.8492,26.8668,54510.0
2019-06-21 11:00:00,30.57,30.66,30.56,30.58,73538.0,26.8844,26.9635,26.8756,26.8932,73538.0
2019-06-21 11:30:00,30.59,30.6,30.5,30.54,61650.0,26.902,26.9108,26.8228,26.858,61650.0
2019-06-21 12:00:00,30.54,30.58,30.43,30.47,60344.0,26.858,26.8932,26.7613,26.7964,60344.0
2019-06-21 12:30:00,30.47,30.78,30.47,30.76,176332.0,26.7964,27.0691,26.7964,27.0515,176332.0
2019-06-21 13:00:00,30.75,30.79,30.71,30.79,57846.0,27.0427,27.0778,27.0075,27.0778,57846.0
2019-06-21 13:30:00,30.79,30.86,30.76,30.84,56152.0,27.0778,27.1394,27.0515,27.1218,56152.0
2019-06-21 14:00:00,30.84,30.89,30.81,30.83,76850.0,27.1218,27.1658,27.0954,27.113,76850.0
2019-06-21 14:30:00,30.83,30.83,30.76,30.82,112652.0,27.113,27.113,27.0515,27.1042,112652.0
2019-06-21 15:00:00,30.82,30.82,30.75,30.77,158012.0,27.1042,27.1042,27.0427,27.0603,158012.0
2019-06-21 15:30:00,30.77,30.8,30.56,30.65,590002.0,27.0603,27.0866,26.8756,26.9547,590002.0
2019-06-24 09:30:00,30.62,31.0,30.5,30.97,441658.0,26.9283,27.2625,26.8228,27.2361,441658.0
2019-06-24 10:00:00,30.99,31.22,30.96,31.09,165832.0,27.2537,27.456,27.2274,27.3417,165832.0
2019-06-24 10:30:00,31.09,31.09,30.88,30.9,137372.0,27.3417,27.3417,27.157,27.1746,137372.0
2019-06-24 11:00:00,30.9,31.05,30.86,30.96,84792.0,27.1746,27.3065,27.1394,27.2274,84792.0
2019-06-24 11:30:00,30.96,31.05,30.86,31.0,97002.0,27.2274,27.3065,27.1394,27.2625,97002.0
2019-06-24 12:00:00,31.0,31.03,30.78,30.8,85706.0,27.2625,27.2889,27.0691,27.0866,85706.0
2019-06-24 12:30:00,30.8,30.82,30.68,30.75,83832.0,27.0866,27.1042,26.9811,27.0427,83832.0
2019-06-24 13:00:00,30.75,30.82,30.75,30.76,97566.0,27.0427,27.1042,27.0427,27.0515,97566.0
2019-06-24 13:30:00,30.76,30.8,30.74,30.77,68874.0,27.0515,27.0866,27.0339,27.0603,68874.0
2019-06-24 14:00:00,30.77,30.83,30.76,30.79,81502.0,27.0603,27.113,27.0515,27.0778,81502.0
2019-06-24 14:30:00,30.79,30.82,30.75,30.8,85536.0,27.0778,27.1042,27.0427,27.0866,85536.0
2019-06-24 15:00:00,30.8,30.82,30.74,30.79,107334.0,27.0866,27.1042,27.0339,27.0778,107334.0
2019-06-24 15:30:00,30.79,30.83,30.76,30.82,349950.0,27.0778,27.113,27.0515,27.1042,349950.0
2019-06-25 09:30:00,30.82,31.07,30.65,31.04,102144.0,27.1042,27.3241,26.9547,27.2977,102144.0
2019-06-25 10:00:00,31.0,31.06,30.79,30.88,37004.0,27.2625,27.3153,27.0778,27.157,37004.0
2019-06-25 10:30:00,30.9,31.05,30.84,31.05,74880.0,27.1746,27.3065,27.1218,27.3065,74880.0
2019-06-25 11:00:00,31.04,31.14,31.03,31.09,93712.0,27.2977,27.3856,27.2889,27.3417,93712.0
2019-06-25 11:30:00,31.09,31.38,31.06,31.37,216876.0,27.3417,27.5967,27.3153,27.5879,216876.0
2019-06-25 12:00:00,31.38,31.38,31.18,31.27,134686.0,27.5967,27.5967,27.4208,27.5,134686.0
2019-06-25 12:30:00,31.27,31.28,31.11,31.22,79552.0,27.5,27.5088,27.3593,27.456,79552.0
2019-06-25 13:00:00,31.21,31.35,31.03,31.34,141332.0,27.4472,27.5703,27.2889,27.5615,141332.0
2019-06-25 13:30:00,31.34,31.42,31.29,31.31,71170.0,27.5615,27.6319,27.5176,27.5352,71170.0
2019-06-25 14:00:00,31.3,31.37,31.26,31.28,103666.0,27.5264,27.5879,27.4912,27.5088,103666.0
2019-06-25 14:30:00,31.28,31.31,31.11,31.22,122862.0,27.5088,27.5352,27.3593,27.456,122862.0
2019-06-25 15:00:00,31.22,31.42,31.22,31.39,174392.0,27.456,27.6319,27.456,27.6055,174392.0
2019-06-25 15:30:00,31.39,31.42,31.29,31.35,454166.0,27.6055,27.6319,27.5176,27.5703,454166.0
2019-06-26 09:30:00,31.43,31.63,31.17,31.39,126846.0,27.6407,27.8166,27.412,27.6055,126846.0
2019-06-26 10:00:00,31.36,31.5,31.36,31.5,161766.0,27.5791,27.7022,27.5791,27.7022,161766.0
2019-06-26 10:30:00,31.52,31.52,31.3,31.33,219816.0,27.7198,27.7198,27.5264,27.5527,219816.0
2019-06-26 11:00:00,31.33,31.43,31.29,31.4,132920.0,27.5527,27.6407,27.5176,27.6143,132920.0
2019-06-26 11:30:00,31.4,31.43,31.36,31.41,132954.0,27.6143,27.6407,27.5791,27.6231,132954.0
2019-06-26 12:00:00,31.4,31.41,31.29,31.35,79086.0,27.6143,27.6231,27.5176,27.5703,79086.0
2019-06-26 12:30:00,31.35,31.39,31.31,31.37,72746.0,27.5703,27.6055,27.5352,27.5879,72746.0
2019-06-26 13:00:00,31.38,31.39,31.3,31.35,93876.0,27.5967,27.6055,27.5264,27.5703,93876.0
2019-06-26 13:30:00,31.35,31.42,31.31,31.42,65542.0,27.5703,27.6319,27.5352,27.6319,65542.0
2019-06-26 14:00:00,31.41,31.63,31.4,31.63,85278.0,27.6231,27.8166,27.6143,27.8166,85278.0
2019-06-26 14:30:00,31.61,31.69,31.56,31.69,117224.0,27.799,27.8693,27.755,27.8693,117224.0
2019-06-26 15:00:00,31.69,31.72,31.59,31.6,104740.0,27.8693,27.8957,27.7814,27.7902,104740.0
2019-06-26 15:30:00,31.6,31.63,31.49,31.5,283918.0,27.7902,27.8166,27.6935,27.7022,283918.0
2019-06-27 09:30:00,31.73,31.86,31.59,31.8,162848.0,27.9045,28.0188,27.7814,27.9661,162848.0
2019-06-27 10:00:00,31.78,31.95,31.73,31.92,137416.0,27.9485,28.098,27.9045,28.0716,137416.0
2019-06-27 10:30:00,31.93,32.07,31.89,32.0,90976.0,28.0804,28.2035,28.0452,28.142,90976.0
2019-06-27 11:00:00,32.0,32.02,31.81,31.84,66958.0,28.142,28.1596,27.9749,28.0013,66958.0
2019-06-27 11:30:00,31.83,31.93,31.8,31.9,238712.0,27.9925,28.0804,27.9661,28.054,238712.0
2019-06-27 12:00:00,31.93,32.02,31.84,32.01,249574.0,28.0804,28.1596,28.0013,28.1508,249574.0
2019-06-27 12:30:00,32.0,32.12,31.98,32.12,66154.0,28.142,28.2475,28.1244,28.2475,66154.0
2019-06-27 13:00:00,32.11,32.14,32.07,32.13,50580.0,28.2387,28.2651,28.2035,28.2563,50580.0
2019-06-27 13:30:00,32.13,32.19,32.12,32.14,65646.0,28.2563,28.3091,28.2475,28.2651,65646.0
2019-06-27 14:00:00,32.13,32.21,32.13,32.21,63288.0,28.2563,28.3266,28.2563,28.3266,63288.0
2019-06-27 14:30:00,32.21,32.28,32.21,32.24,108014.0,28.3266,28.3882,28.3266,28.353,108014.0
2019-06-27 15:00:00,32.24,32.25,32.14,32.21,111394.0,28.353,28.3618,28.2651,28.3266,111394.0
2019-06-27 15:30:00,32.21,32.22,32.12,32.13,350608.0,28.3266,28.3354,28.2475,28.2563,350608.0
2019-06-28 09:30:00,32.27,32.55,32.18,32.55,195204.0,28.3794,28.6257,28.3003,28.6257,195204.0
2019-06-28 10:00:00,32.59,32.63,32.29,32.35,338510.0,28.6608,28.696,28.397,28.4498,338510.0
2019-06-28 10:30:00,32.36,32.58,32.31,32.37,128860.0,28.4586,28.652,28.4146,28.4674,128860.0
2019-06-28 11:00:00,32.38,32.38,32.22,32.37,82514.0,28.4762,28.4762,28.3354,28.4674,82514.0
2019-06-28 11:30:00,32.36,32.52,32.32,32.51,60536.0,28.4586,28.5993,28.4234,28.5905,60536.0
2019-06-28 12:00:00,32.51,32.55,32.39,32.47,78644.0,28.5905,28.6257,28.4849,28.5553,78644.0
2019-06-28 12:30:00,32.46,32.59,32.44,32.58,48990.0,28.5465,28.6608,28.5289,28.652,48990.0
2019-06-28 13:00:00,32.57,32.65,32.54,32.64,69238.0,28.6432,28.7136,28.6169,28.7048,69238.0
2019-06-28 13:30:00,32.65,32.69,32.62,32.67,70370.0,28.7136,28.7488,28.6872,28.7312,70370.0
2019-06-28 14:00:00,32.67,32.72,32.62,32.71,77270.0,28.7312,28.7752,28.6872,28.7664,77270.0
2019-06-28 14:30:00,32.71,32.77,32.71,32.74,116758.0,28.7664,28.8191,28.7664,28.7927,116758.0
2019-06-28 15:00:00,32.74,32.75,32.47,32.5,202666.0,28.7927,28.8015,28.5553,28.5817,202666.0
2019-06-28 15:30:00,32.51,32.63,32.39,32.51,589468.0,28.5905,28.696,28.4849,28.5905,589468.0
2019-07-01 09:30:00,33.15,33.15,32.59,32.67,293792.0,29.1533,29.1533,28.6608,28.7312,293792.0
2019-07-01 10:00:00,32.7,32.74,32.45,32.57,300716.0,28.7576,28.7927,28.5377,28.6432,300716.0
2019-07-01 10:30:00,32.55,32.62,32.49,32.6,90910.0,28.6257,28.6872,28.5729,28.6696,90910.0
2019-07-01 11:00:00,32.63,32.65,32.38,32.43,138224.0,28.696,28.7136,28.4762,28.5201,138224.0
2019-07-01 11:30:00,32.43,32.51,32.4,32.45,77944.0,28.5201,28.5905,28.4937,28.5377,77944.0
2019-07-01 12:00:00,32.45,32.56,32.44,32.56,74298.0,28.5377,28.6344,28.5289,28.6344,74298.0
2019-07-01 12:30:00,32.56,32.63,32.41,32.46,78096.0,28.6344,28.696,28.5025,28.5465,78096.0
2019-07-01 13:00:00,32.44,32.49,32.39,32.46,102964.0,28.5289,28.5729,28.4849,28.5465,102964.0
2019-07-01 13:30:00,32.46,32.46,32.25,32.28,90516.0,28.5465,28.5465,28.3618,28.3882,90516.0
2019-07-01 14:00:00,32.3,32.35,32.19,32.23,92380.0,28.4058,28.4498,28.3091,28.3442,92380.0
2019-07-01 14:30:00,32.23,32.36,32.22,32.23,90260.0,28.3442,28.4586,28.3354,28.3442,90260.0
2019-07-01 15:00:00,32.22,32.33,32.22,32.31,109036.0,28.3354,28.4322,28.3354,28.4146,109036.0
2019-07-01 15:30:00,32.31,32.33,32.21,32.29,299196.0,28.4146,28.4322,28.3266,28.397,299196.0
2019-07-02 09:30:00,32.2,32.45,32.04,32.35,192558.0,28.3179,28.5377,28.1771,28.4498,192558.0
2019-07-02 10:00:00,32.37,32.45,32.33,32.45,167824.0,28.4674,28.5377,28.4322,28.5377,167824.0
2019-07-02 10:30:00,32.45,32.46,32.31,32.37,129878.0,28.5377,28.5465,28.4146,28.4674,129878.0
2019-07-02 11:00:00,32.37,32.38,32.24,32.31,50770.0,28.4674,28.4762,28.353,28.4146,50770.0
2019-07-02 11:30:00,32.31,32.38,32.27,32.34,54806.0,28.4146,28.4762,28.3794,28.441,54806.0
2019-07-02 12:00:00,32.33,32.36,32.23,32.3,69808.0,28.4322,28.4586,28.3442,28.4058,69808.0
2019-07-02 12:30:00,32.31,32.32,32.2,32.24,34982.0,28.4146,28.4234,28.3179,28.353,34982.0
2019-07-02 13:00:00,32.24,32.27,32.13,32.22,191766.0,28.353,28.3794,28.2563,28.3354,191766.0
2019-07-02 13:30:00,32.22,32.25,32.17,32.17,61062.0,28.3354,28.3618,28.2915,28.2915,61062.0
2019-07-02 14:00:00,32.18,32.27,32.16,32.24,58414.0,28.3003,28.3794,28.2827,28.353,58414.0
2019-07-02 14:30:00,32.23,32.23,32.06,32.09,88340.0,28.3442,28.3442,28.1947,28.2211,88340.0
2019-07-02 15:00:00,32.09,32.12,32.06,32.07,152394.0,28.2211,28.2475,28.1947,28.2035,152394.0
2019-07-02 15:30:00,32.08,32.2,32.07,32.19,307904.0,28.2123,28.3179,28.2035,28.3091,307904.0
2019-07-03 09:30:00,32.24,32.38,32.1,32.19,61766.0,28.353,28.4762,28.2299,28.3091,61766.0
2019-07-03 10:00:00,32.18,32.29,32.12,32.23,89324.0,28.3003,28.397,28.2475,28.3442,89324.0
2019-07-03 10:30:00,32.24,32.26,32.17,32.24,145138.0,28.353,28.3706,28.2915,28.353,145138.0
2019-07-03 11:00:00,32.26,32.27,32.08,32.12,106256.0,28.3706,28.3794,28.2123,28.2475,106256.0
2019-07-03 11:30:00,32.12,32.3,32.09,32.26,151510.0,28.2475,28.4058,28.2211,28.3706,151510.0
2019-07-03 12:00:00,32.27,32.29,32.11,32.13,108790.0,28.3794,28.397,28.2387,28.2563,108790.0
2019-07-03 12:30:00,32.13,32.24,32.1,32.22,131502.0,28.2563,28.353,28.2299,28.3354,131502.0
2019-07-05 09:30:00,32.1,32.43,32.09,32.27,171484.0,28.2299,28.5201,28.2211,28.3794,171484.0
2019-07-05 10:00:00,32.29,32.35,32.2,32.24,48614.0,28.397,28.4498,28.3179,28.353,48614.0
2019-07-05 10:30:00,32.26,32.31,32.13,32.21,168332.0,28.3706,28.4146,28.2563,28.3266,168332.0
2019-07-05 11:00:00,32.24,32.31,32.19,32.31,36766.0,28.353,28.4146,28.3091,28.4146,36766.0
2019-07-05 11:30:00,32.31,32.38,32.28,32.36,63876.0,28.4146,28.4762,28.3882,28.4586,63876.0
2019-07-05 12:00:00,32.36,32.48,32.34,32.4,36338.0,28.4586,28.5641,28.441,28.4937,36338.0
2019-07-05 12:30:00,32.43,32.45,32.38,32.43,80862.0,28.5201,28.5377,28.4762,28.5201,80862.0
2019-07-05 13:00:00,32.43,32.55,32.42,32.49,138512.0,28.5201,28.6257,28.5113,28.5729,138512.0
2019-07-05 13:30:00,32.49,32.53,32.45,32.51,111356.0,28.5729,28.6081,28.5377,28.5905,111356.0
2019-07-05 14:00:00,32.52,32.53,32.47,32.49,38406.0,28.5993,28.6081,28.5553,28.5729,38406.0
2019-07-05 14:30:00,32.49,32.57,32.49,32.49,195642.0,28.5729,28.6432,28.5729,28.5729,195642.0
2019-07-05 15:00:00,32.49,32.51,32.43,32.48,81134.0,28.5729,28.5905,28.5201,28.5641,81134.0
2019-07-05 15:30:00,32.48,32.49,32.41,32.43,233840.0,28.5641,28.5729,28.5025,28.5201,233840.0
2019-07-08 09:30:00,32.31,32.44,32.15,32.28,219658.0,28.4146,28.5289,28.2739,28.3882,219658.0
2019-07-08 10:00:00,32.27,32.29,32.11,32.22,338716.0,28.3794,28.397,28.2387,28.3354,338716.0
2019-07-08 10:30:00,32.22,32.27,32.07,32.09,339172.0,28.3354,28.3794,28.2035,28.2211,339172.0
2019-07-08 11:00:00,32.09,32.11,31.85,31.89,96090.0,28.2211,28.2387,28.01,28.0452,96090.0
2019-07-08 11:30:00,31.88,31.88,31.68,31.7,192638.0,28.0364,28.0364,27.8605,27.8781,192638.0
2019-07-08 12:00:00,31.7,31.71,31.58,31.68,165252.0,27.8781,27.8869,27.7726,27.8605,165252.0
2019-07-08 12:30:00,31.7,31.76,31.67,31.73,119652.0,27.8781,27.9309,27.8518,27.9045,119652.0
2019-07-08 13:00:00,31.73,31.79,31.71,31.73,71458.0,27.9045,27.9573,27.8869,27.9045,71458.0
2019-07-08 13:30:00,31.74,31.86,31.73,31.81,179402.0,27.9133,28.0188,27.9045,27.9749,179402.0
2019-07-08 14:00:00,31.8,31.85,31.7,31.75,166776.0,27.9661,28.01,27.8781,27.9221,166776.0
2019-07-08 14:30:00,31.75,31.79,31.67,31.74,152498.0,27.9221,27.9573,27.8518,27.9133,152498.0
2019-07-08 15:00:00,31.74,31.8,31.72,31.79,121494.0,27.9133,27.9661,27.8957,27.9573,121494.0
2019-07-08 15:30:00,31.79,31.96,31.75,31.91,437672.0,27.9573,28.1068,27.9221,28.0628,437672.0
2019-07-09 09:30:00,31.73,31.99,31.39,31.39,92672.0,27.9045,28.1332,27.6055,27.6055,92672.0
2019-07-09 10:00:00,31.39,31.45,31.02,31.18,266192.0,27.6055,27.6583,27.2801,27.4208,266192.0
2019-07-09 10:30:00,31.18,31.2,31.02,31.02,194672.0,27.4208,27.4384,27.2801,27.2801,194672.0
2019-07-09 11:00:00,31.02,31.11,30.81,30.9,465206.0,27.2801,27.3593,27.0954,27.1746,465206.0
2019-07-09 11:30:00,30.91,31.04,30.91,31.0,137404.0,27.1834,27.2977,27.1834,27.2625,137404.0
2019-07-09 12:00:00,31.0,31.05,30.89,31.0,130532.0,27.2625,27.3065,27.1658,27.2625,130532.0
2019-07-09 12:30:00,30.99,31.08,30.89,30.9,128044.0,27.2537,27.3329,27.1658,27.1746,128044.0
2019-07-09 13:00:00,30.9,31.04,30.9,30.96,196954.0,27.1746,27.2977,27.1746,27.2274,196954.0
2019-07-09 13:30:00,30.96,31.0,30.89,30.92,113502.0,27.2274,27.2625,27.1658,27.1922,113502.0
2019-07-09 14:00:00,30.91,30.97,30.89,30.89,109552.0,27.1834,27.2361,27.1658,27.1658,109552.0
2019-07-09 14:30:00,30.89,30.97,30.86,30.92,189466.0,27.1658,27.2361,27.1394,27.1922,189466.0
2019-07-09 15:00:00,30.92,31.05,30.9,30.92,239276.0,27.1922,27.3065,27.1746,27.1922,239276.0
2019-07-09 15:30:00,30.92,31.01,30.91,30.99,690310.0,27.1922,27.2713,27.1834,27.2537,690310.0
2019-07-10 09:30:00,31.35,31.36,31.04,31.23,269082.0,27.5703,27.5791,27.2977,27.4648,269082.0
2019-07-10 10:00:00,31.2,31.23,31.12,31.15,406948.0,27.4384,27.4648,27.3681,27.3944,406948.0
2019-07-10 10:30:00,31.15,31.33,31.09,31.12,445714.0,27.3944,27.5527,27.3417,27.3681,445714.0
2019-07-10 11:00:00,31.14,31.26,31.13,31.25,119252.0,27.3856,27.4912,27.3769,27.4824,119252.0
2019-07-10 11:30:00,31.25,31.36,31.25,31.36,130538.0,27.4824,27.5791,27.4824,27.5791,130538.0
2019-07-10 12:00:00,31.36,31.44,31.26,31.42,103460.0,27.5791,27.6495,27.4912,27.6319,103460.0
2019-07-10 12:30:00,31.42,31.53,31.4,31.51,141150.0,27.6319,27.7286,27.6143,27.711,141150.0
2019-07-10 13:00:00,31.52,31.58,31.46,31.53,141418.0,27.7198,27.7726,27.6671,27.7286,141418.0
2019-07-10 13:30:00,31.53,31.54,31.3,31.35,128952.0,27.7286,27.7374,27.5264,27.5703,128952.0
2019-07-10 14:00:00,31.36,31.42,31.29,31.39,138568.0,27.5791,27.6319,27.5176,27.6055,138568.0
2019-07-10 14:30:00,31.39,31.54,31.38,31.53,161360.0,27.6055,27.7374,27.5967,27.7286,161360.0
2019-07-10 15:00:00,31.53,31.56,31.47,31.5,127766.0,27.7286,27.755,27.6759,27.7022,127766.0
2019-07-10 15:30:00,31.5,31.68,31.49,31.56,563120.0,27.7022,27.8605,27.6935,27.755,563120.0
2019-07-11 09:30:00,31.71,32.0,31.65,31.69,186812.0,27.8869,28.142,27.8342,27.8693,186812.0
2019-07-11 10:00:00,31.71,31.71,31.43,31.5,121890.0,27.8869,27.8869,27.6407,27.7022,121890.0
2019-07-11 10:30:00,31.5,31.55,31.41,31.54,109594.0,27.7022,27.7462,27.6231,27.7374,109594.0
2019-07-11 11:00:00,31.52,31.53,31.34,31.48,102096.0,27.7198,27.7286,27.5615,27.6847,102096.0
2019-07-11 11:30:00,31.47,31.61,31.46,31.55,59248.0,27.6759,27.799,27.6671,27.7462,59248.0
2019-07-11 12:00:00,31.55,31.7,31.55,31.7,36710.0,27.7462,27.8781,27.7462,27.8781,36710.0
2019-07-11 12:30:00,31.7,31.7,31.6,31.65,53038.0,27.8781,27.8781,27.7902,27.8342,53038.0
2019-07-11 13:00:00,31.65,31.68,31.58,31.6,60812.0,27.8342,27.8605,27.7726,27.7902,60812.0
2019-07-11 13:30:00,31.6,31.77,31.6,31.77,50226.0,27.7902,27.9397,27.7902,27.9397,50226.0
2019-07-11 14:00:00,31.77,31.79,31.66,31.72,58640.0,27.9397,27.9573,27.843,27.8957,58640.0
2019-07-11 14:30:00,31.73,31.84,31.72,31.79,86416.0,27.9045,28.0013,27.8957,27.9573,86416.0
2019-07-11 15:00:00,31.79,31.88,31.78,31.8,99944.0,27.9573,28.0364,27.9485,27.9661,99944.0
2019-07-11 15:30:00,31.8,31.93,31.79,31.88,433288.0,27.9661,28.0804,27.9573,28.0364,433288.0
2019-07-12 09:30:00,31.88,32.78,31.88,32.73,138966.0,28.0364,28.8279,28.0364,28.784,138966.0
2019-07-12 10:00:00,32.69,33.03,32.69,32.96,222274.0,28.7488,29.0478,28.7488,28.9862,222274.0
2019-07-12 10:30:00,32.95,33.03,32.82,32.84,177326.0,28.9774,29.0478,28.8631,28.8807,177326.0
2019-07-12 11:00:00,32.83,32.89,32.71,32.87,97960.0,28.8719,28.9247,28.7664,28.9071,97960.0
2019-07-12 11:30:00,32.87,32.94,32.8,32.88,87370.0,28.9071,28.9686,28.8455,28.9159,87370.0
2019-07-12 12:00:00,32.88,32.94,32.8,32.81,124474.0,28.9159,28.9686,28.8455,28.8543,124474.0
2019-07-12 12:30:00,32.81,32.87,32.73,32.74,106600.0,28.8543,28.9071,28.784,28.7927,106600.0
2019-07-12 13:00:00,32.74,32.84,32.7,32.84,84544.0,28.7927,28.8807,28.7576,28.8807,84544.0
2019-07-12 13:30:00,32.83,32.85,32.74,32.74,69318.0,28.8719,28.8895,28.7927,28.7927,69318.0
2019-07-12 14:00:00,32.74,32.8,32.69,32.71,127710.0,28.7927,28.8455,28.7488,28.7664,127710.0
2019-07-12 14:30:00,32.71,32.77,32.7,32.72,126808.0,28.7664,28.8191,28.7576,28.7752,126808.0
2019-07-12 15:00:00,32.72,32.88,32.72,32.88,211556.0,28.7752,28.9159,28.7752,28.9159,211556.0
2019-07-12 15:30:00,32.88,32.9,32.72,32.73,426988.0,28.9159,28.9335,28.7752,28.784,426988.0
2019-07-15 09:30:00,33.01,33.51,32.79,33.49,407760.0,29.0302,29.4699,28.8367,29.4523,407760.0
2019-07-15 10:00:00,33.49,33.64,33.38,33.6,251474.0,29.4523,29.5842,29.3556,29.5491,251474.0
2019-07-15 10:30:00,33.6,33.82,33.57,33.73,278772.0,29.5491,29.7425,29.5227,29.6634,278772.0
2019-07-15 11:00:00,33.72,33.88,33.69,33.8,264802.0,29.6546,29.7953,29.6282,29.725,264802.0
2019-07-15 11:30:00,33.81,33.93,33.76,33.93,206298.0,29.7337,29.8393,29.6898,29.8393,206298.0
2019-07-15 12:00:00,33.94,34.01,33.87,33.98,146744.0,29.8481,29.9096,29.7865,29.8832,146744.0
2019-07-15 12:30:00,33.98,34.1,33.98,34.06,230016.0,29.8832,29.9888,29.8832,29.9536,230016.0
2019-07-15 13:00:00,34.07,34.27,34.01,34.27,201450.0,29.9624,30.1383,29.9096,30.1383,201450.0
2019-07-15 13:30:00,34.27,34.28,34.14,34.24,135100.0,30.1383,30.1471,30.024,30.1119,135100.0
2019-07-15 14:00:00,34.24,34.35,34.19,34.32,299010.0,30.1119,30.2086,30.0679,30.1823,299010.0
2019-07-15 14:30:00,34.32,34.44,34.31,34.43,235148.0,30.1823,30.2878,30.1735,30.279,235148.0
2019-07-15 15:00:00,34.44,34.49,34.37,34.46,333946.0,30.2878,30.3318,30.2262,30.3054,333946.0
2019-07-15 15:30:00,34.46,34.59,34.46,34.55,871226.0,30.3054,30.4197,30.3054,30.3845,871226.0
2019-07-16 09:30:00,34.35,34.9,34.23,34.73,470264.0,30.2086,30.6923,30.1031,30.5428,470264.0
2019-07-16 10:00:00,34.73,35.02,34.73,34.86,193418.0,30.5428,30.7979,30.5428,30.6572,193418.0
2019-07-16 10:30:00,34.89,35.05,34.79,35.01,102496.0,30.6835,30.8242,30.5956,30.7891,102496.0
2019-07-16 11:00:00,35.0,35.12,34.98,34.99,79292.0,30.7803,30.8858,30.7627,30.7715,79292.0
2019-07-16 11:30:00,34.99,35.06,34.97,34.98,82874.0,30.7715,30.833,30.7539,30.7627,82874.0
2019-07-16 12:00:00,34.99,35.02,34.85,34.93,106850.0,30.7715,30.7979,30.6484,30.7187,106850.0
2019-07-16 12:30:00,34.94,34.99,34.9,34.99,65276.0,30.7275,30.7715,30.6923,30.7715,65276.0
2019-07-16 13:00:00,35.0,35.27,34.99,35.27,155372.0,30.7803,31.0177,30.7715,31.0177,155372.0
2019-07-16 13:30:00,35.27,35.29,35.08,35.09,117368.0,31.0177,31.0353,30.8506,30.8594,117368.0
2019-07-16 14:00:00,35.1,35.27,35.08,35.24,133244.0,30.8682,31.0177,30.8506,30.9913,133244.0
2019-07-16 14:30:00,35.25,35.29,35.13,35.21,372466.0,31.0001,31.0353,30.8946,30.965,372466.0
2019-07-16 15:00:00,35.2,35.2,35.1,35.13,166096.0,30.9562,30.9562,30.8682,30.8946,166096.0
2019-07-16 15:30:00,35.13,35.22,35.1,35.13,451572.0,30.8946,30.9738,30.8682,30.8946,451572.0
2019-07-17 09:30:00,35.04,35.11,34.48,34.7,157422.0,30.8155,30.877,30.323,30.5164,157422.0
2019-07-17 10:00:00,34.71,34.76,34.57,34.65,139602.0,30.5252,30.5692,30.4021,30.4725,139602.0
2019-07-17 10:30:00,34.65,34.79,34.63,34.73,95674.0,30.4725,30.5956,30.4549,30.5428,95674.0
2019-07-17 11:00:00,34.72,34.85,34.71,34.77,87826.0,30.534,30.6484,30.5252,30.578,87826.0
2019-07-17 11:30:00,34.76,34.84,34.71,34.74,113270.0,30.5692,30.6396,30.5252,30.5516,113270.0
2019-07-17 12:00:00,34.74,34.85,34.67,34.82,75170.0,30.5516,30.6484,30.4901,30.622,75170.0
2019-07-17 12:30:00,34.82,34.83,34.69,34.71,80936.0,30.622,30.6308,30.5076,30.5252,80936.0
2019-07-17 13:00:00,34.71,34.81,34.7,34.81,108956.0,30.5252,30.6132,30.5164,30.6132,108956.0
2019-07-17 13:30:00,34.8,34.84,34.76,34.8,87348.0,30.6044,30.6396,30.5692,30.6044,87348.0
2019-07-17 14:00:00,34.8,34.92,34.79,34.91,51376.0,30.6044,30.7099,30.5956,30.7011,51376.0
2019-07-17 14:30:00,34.9,34.93,34.64,34.65,167124.0,30.6923,30.7187,30.4637,30.4725,167124.0
2019-07-17 15:00:00,34.65,34.74,34.63,34.72,72966.0,30.4725,30.5516,30.4549,30.534,72966.0
2019-07-17 15:30:00,34.72,34.82,34.72,34.78,312342.0,30.534,30.622,30.534,30.5868,312342.0
2019-07-18 09:30:00,34.77,34.77,34.46,34.55,64524.0,30.578,30.578,30.3054,30.3845,64524.0
2019-07-18 10:00:00,34.56,34.63,34.46,34.52,67478.0,30.3933,30.4549,30.3054,30.3581,67478.0
2019-07-18 10:30:00,34.52,34.59,34.46,34.56,179274.0,30.3581,30.4197,30.3054,30.3933,179274.0
2019-07-18 11:00:00,34.57,34.67,34.52,34.58,156200.0,30.4021,30.4901,30.3581,30.4109,156200.0
2019-07-18 11:30:00,34.58,34.6,34.54,34.57,149804.0,30.4109,30.4285,30.3757,30.4021,149804.0
2019-07-18 12:00:00,34.57,34.82,34.55,34.8,99568.0,30.4021,30.622,30.3845,30.6044,99568.0
2019-07-18 12:30:00,34.8,34.82,34.71,34.76,51874.0,30.6044,30.622,30.5252,30.5692,51874.0
2019-07-18 13:00:00,34.76,34.99,34.75,34.98,84940.0,30.5692,30.7715,30.5604,30.7627,84940.0
2019-07-18 13:30:00,34.97,35.03,34.72,34.73,52144.0,30.7539,30.8067,30.534,30.5428,52144.0
2019-07-18 14:00:00,34.74,34.78,34.65,34.77,148100.0,30.5516,30.5868,30.4725,30.578,148100.0
2019-07-18 14:30:00,34.76,34.85,34.73,34.82,55334.0,30.5692,30.6484,30.5428,30.622,55334.0
2019-07-18 15:00:00,34.82,34.87,34.77,34.81,141966.0,30.622,30.6659,30.578,30.6132,141966.0
2019-07-18 15:30:00,34.8,34.96,34.76,34.8,435140.0,30.6044,30.7451,30.5692,30.6044,435140.0
2019-07-19 09:30:00,34.88,34.98,34.7,34.86,107582.0,30.6747,30.7627,30.5164,30.6572,107582.0
2019-07-19 10:00:00,34.86,34.88,34.73,34.79,58400.0,30.6572,30.6747,30.5428,30.5956,58400.0
2019-07-19 10:30:00,34.8,34.84,34.73,34.77,58270.0,30.6044,30.6396,30.5428,30.578,58270.0
2019-07-19 11:00:00,34.77,34.83,34.72,34.74,61320.0,30.578,30.6308,30.534,30.5516,61320.0
2019-07-19 11:30:00,34.74,34.75,34.66,34.69,65294.0,30.5516,30.5604,30.4813,30.5076,65294.0
2019-07-19 12:00:00,34.69,34.76,34.54,34.55,88632.0,30.5076,30.5692,30.3757,30.3845,88632.0
2019-07-19 12:30:00,34.55,34.72,34.55,34.68,68372.0,30.3845,30.534,30.3845,30.4989,68372.0
2019-07-19 13:00:00,34.68,34.71,34.66,34.69,40456.0,30.4989,30.5252,30.4813,30.5076,40456.0
2019-07-19 13:30:00,34.68,34.71,34.67,34.68,125926.0,30.4989,30.5252,30.4901,30.4989,125926.0
2019-07-19 14:00:00,34.69,34.71,34.55,34.6,100780.0,30.5076,30.5252,30.3845,30.4285,100780.0
2019-07-19 14:30:00,34.6,34.71,34.58,34.66,190908.0,30.4285,30.5252,30.4109,30.4813,190908.0
2019-07-19 15:00:00,34.65,34.66,34.57,34.63,158966.0,30.4725,30.4813,30.4021,30.4549,158966.0
2019-07-19 15:30:00,34.63,34.66,34.53,34.63,649050.0,30.4549,30.4813,30.3669,30.4549,649050.0
2019-07-22 09:30:00,34.7,34.94,34.63,34.7,95554.0,30.5164,30.7275,30.4549,30.5164,95554.0
2019-07-22 10:00:00,34.7,34.76,34.62,34.68,80118.0,30.5164,30.5692,30.4461,30.4989,80118.0
2019-07-22 10:30:00,34.7,34.73,34.43,34.5,94964.0,30.5164,30.5428,30.279,30.3406,94964.0
2019-07-22 11:00:00,34.48,34.57,34.48,34.55,46746.0,30.323,30.4021,30.323,30.3845,46746.0
2019-07-22 11:30:00,34.55,34.61,34.52,34.6,51076.0,30.3845,30.4373,30.3581,30.4285,51076.0
2019-07-22 12:00:00,34.6,34.63,34.45,34.57,228250.0,30.4285,30.4549,30.2966,30.4021,228250.0
2019-07-22 12:30:00,34.57,34.58,34.45,34.53,118218.0,30.4021,30.4109,30.2966,30.3669,118218.0
2019-07-22 13:00:00,34.52,34.57,34.49,34.52,57440.0,30.3581,30.4021,30.3318,30.3581,57440.0
2019-07-22 13:30:00,34.51,34.55,34.46,34.51,189426.0,30.3494,30.3845,30.3054,30.3494,189426.0
2019-07-22 14:00:00,34.52,34.55,34.45,34.47,76838.0,30.3581,30.3845,30.2966,30.3142,76838.0
2019-07-22 14:30:00,34.46,34.51,34.39,34.44,399000.0,30.3054,30.3494,30.2438,30.2878,399000.0
2019-07-22 15:00:00,34.44,34.51,34.31,34.46,175218.0,30.2878,30.3494,30.1735,30.3054,175218.0
2019-07-22 15:30:00,34.46,34.58,34.42,34.49,586344.0,30.3054,30.4109,30.2702,30.3318,586344.0
2019-07-23 09:30:00,34.65,34.65,34.38,34.44,92196.0,30.4725,30.4725,30.235,30.2878,92196.0
2019-07-23 10:00:00,34.44,34.47,34.19,34.19,112704.0,30.2878,30.3142,30.0679,30.0679,112704.0
2019-07-23 10:30:00,34.18,34.23,34.07,34.09,123154.0,30.0591,30.1031,29.9624,29.98,123154.0
2019-07-23 11:00:00,34.1,34.28,34.1,34.26,53468.0,29.9888,30.1471,29.9888,30.1295,53468.0
2019-07-23 11:30:00,34.23,34.4,34.23,34.39,62010.0,30.1031,30.2526,30.1031,30.2438,62010.0
2019-07-23 12:00:00,34.38,34.43,34.35,34.38,50732.0,30.235,30.279,30.2086,30.235,50732.0
2019-07-23 12:30:00,34.38,34.52,34.36,34.51,87646.0,30.235,30.3581,30.2174,30.3494,87646.0
2019-07-23 13:00:00,34.51,34.58,34.49,34.54,53840.0,30.3494,30.4109,30.3318,30.3757,53840.0
2019-07-23 13:30:00,34.54,34.63,34.49,34.6,104370.0,30.3757,30.4549,30.3318,30.4285,104370.0
2019-07-23 14:00:00,34.6,34.6,34.49,34.52,66146.0,30.4285,30.4285,30.3318,30.3581,66146.0
2019-07-23 14:30:00,34.53,34.56,34.49,34.52,83370.0,30.3669,30.3933,30.3318,30.3581,83370.0
2019-07-23 15:00:00,34.52,34.56,34.51,34.55,66504.0,30.3581,30.3933,30.3494,30.3845,66504.0
2019-07-23 15:30:00,34.56,34.61,34.51,34.54,324906.0,30.3933,30.4373,30.3494,30.3757,324906.0
2019-07-24 09:30:00,34.46,34.81,34.39,34.43,109304.0,30.3054,30.6132,30.2438,30.279,109304.0
2019-07-24 10:00:00,34.42,34.53,34.3,34.49,62634.0,30.2702,30.3669,30.1647,30.3318,62634.0
2019-07-24 10:30:00,34.49,34.54,34.4,34.48,69896.0,30.3318,30.3757,30.2526,30.323,69896.0
2019-07-24 11:00:00,34.48,34.57,34.44,34.53,197222.0,30.323,30.4021,30.2878,30.3669,197222.0
2019-07-24 11:30:00,34.52,34.7,34.52,34.64,119474.0,30.3581,30.5164,30.3581,30.4637,119474.0
2019-07-24 12:00:00,34.63,34.77,34.63,34.74,38970.0,30.4549,30.578,30.4549,30.5516,38970.0
2019-07-24 12:30:00,34.74,34.8,34.7,34.8,44792.0,30.5516,30.6044,30.5164,30.6044,44792.0
2019-07-24 13:00:00,34.8,34.84,34.72,34.77,40402.0,30.6044,30.6396,30.534,30.578,40402.0
2019-07-24 13:30:00,34.77,34.98,34.74,34.93,62242.0,30.578,30.7627,30.5516,30.7187,62242.0
2019-07-24 14:00:00,34.94,34.99,34.89,34.94,68074.0,30.7275,30.7715,30.6835,30.7275,68074.0
2019-07-24 14:30:00,34.95,35.03,34.93,34.98,88152.0,30.7363,30.8067,30.7187,30.7627,88152.0
2019-07-24 15:00:00,34.98,35.08,34.95,35.02,162526.0,30.7627,30.8506,30.7363,30.7979,162526.0
2019-07-24 15:30:00,35.02,35.1,34.98,35.1,383616.0,30.7979,30.8682,30.7627,30.8682,383616.0
2019-07-25 09:30:00,34.73,34.92,34.35,34.63,272748.0,30.7594,30.9277,30.4228,30.6708,272748.0
2019-07-25 10:00:00,34.63,34.66,34.51,34.52,287734.0,30.6708,30.6974,30.5645,30.5734,287734.0
2019-07-25 10:30:00,34.52,34.52,34.27,34.3,263222.0,30.5734,30.5734,30.352,30.3785,263222.0
2019-07-25 11:00:00,34.28,34.35,34.03,34.06,172764.0,30.3608,30.4228,30.1394,30.166,172764.0
2019-07-25 11:30:00,34.06,34.16,33.98,34.13,202024.0,30.166,30.2545,30.0951,30.228,202024.0
2019-07-25 12:00:00,34.14,34.3,34.05,34.18,174862.0,30.2368,30.3785,30.1571,30.2723,174862.0
2019-07-25 12:30:00,34.17,34.17,33.96,34.01,79046.0,30.2634,30.2634,30.0774,30.1217,79046.0
2019-07-25 13:00:00,33.99,34.1,33.96,34.02,73946.0,30.104,30.2014,30.0774,30.1306,73946.0
2019-07-25 13:30:00,34.02,34.02,33.82,33.94,158212.0,30.1306,30.1306,29.9534,30.0597,158212.0
2019-07-25 14:00:00,33.94,34.06,33.91,33.91,72204.0,30.0597,30.166,30.0331,30.0331,72204.0
2019-07-25 14:30:00,33.9,33.91,33.8,33.84,138108.0,30.0243,30.0331,29.9357,29.9711,138108.0
2019-07-25 15:00:00,33.84,33.95,33.81,33.89,135974.0,29.9711,30.0686,29.9446,30.0154,135974.0
2019-07-25 15:30:00,33.89,33.93,33.77,33.84,428744.0,30.0154,30.0508,29.9091,29.9711,428744.0
2019-07-26 09:30:00,34.09,34.24,33.93,33.99,61224.0,30.1925,30.3254,30.0508,30.104,61224.0
2019-07-26 10:00:00,33.99,34.03,33.9,34.0,40032.0,30.104,30.1394,30.0243,30.1128,40032.0
2019-07-26 10:30:00,34.0,34.13,33.99,34.03,55864.0,30.1128,30.228,30.104,30.1394,55864.0
2019-07-26 11:00:00,34.03,34.09,33.95,34.09,52654.0,30.1394,30.1925,30.0686,30.1925,52654.0
2019-07-26 11:30:00,34.09,34.09,33.97,34.02,47108.0,30.1925,30.1925,30.0863,30.1306,47108.0
2019-07-26 12:00:00,34.03,34.06,33.84,33.88,31370.0,30.1394,30.166,29.9711,30.0066,31370.0
2019-07-26 12:30:00,33.88,33.92,33.83,33.91,35450.0,30.0066,30.042,29.9623,30.0331,35450.0
2019-07-26 13:00:00,33.91,33.96,33.83,33.91,131552.0,30.0331,30.0774,29.9623,30.0331,131552.0
2019-07-26 13:30:00,33.92,33.96,33.85,33.94,48030.0,30.042,30.0774,29.98,30.0597,48030.0
2019-07-26 14:00:00,33.94,34.1,33.94,34.09,44838.0,30.0597,30.2014,30.0597,30.1925,44838.0
2019-07-26 14:30:00,34.1,34.18,34.03,34.07,62106.0,30.2014,30.2723,30.1394,30.1748,62106.0
2019-07-26 15:00:00,34.07,34.14,34.06,34.1,106130.0,30.1748,30.2368,30.166,30.2014,106130.0
2019-07-26 15:30:00,34.11,34.15,33.98,34.01,466994.0,30.2103,30.2457,30.0951,30.1217,466994.0
2019-07-29 09:30:00,33.91,34.18,33.44,33.47,107776.0,30.0331,30.2723,29.6169,29.6434,107776.0
2019-07-29 10:00:00,33.49,33.52,33.31,33.33,106584.0,29.6611,29.6877,29.5017,29.5194,106584.0
2019-07-29 10:30:00,33.34,33.44,33.2,33.42,115448.0,29.5283,29.6169,29.4043,29.5991,115448.0
2019-07-29 11:00:00,33.43,33.47,33.35,33.35,73756.0,29.608,29.6434,29.5372,29.5372,73756.0
2019-07-29 11:30:00,33.36,33.49,33.28,33.47,109416.0,29.546,29.6611,29.4752,29.6434,109416.0
2019-07-29 12:00:00,33.47,33.47,33.38,33.41,70810.0,29.6434,29.6434,29.5637,29.5903,70810.0
2019-07-29 12:30:00,33.41,33.54,33.41,33.54,65674.0,29.5903,29.7054,29.5903,29.7054,65674.0
2019-07-29 13:00:00,33.52,33.54,33.41,33.43,55912.0,29.6877,29.7054,29.5903,29.608,55912.0
2019-07-29 13:30:00,33.44,33.57,33.39,33.56,164862.0,29.6169,29.732,29.5726,29.7231,164862.0
2019-07-29 14:00:00,33.56,33.67,33.55,33.56,56846.0,29.7231,29.8206,29.7143,29.7231,56846.0
2019-07-29 14:30:00,33.55,33.7,33.53,33.67,90278.0,29.7143,29.8471,29.6966,29.8206,90278.0
2019-07-29 15:00:00,33.66,33.79,33.65,33.77,97618.0,29.8117,29.9268,29.8029,29.9091,97618.0
2019-07-29 15:30:00,33.78,33.82,33.7,33.72,290272.0,29.918,29.9534,29.8471,29.8649,290272.0
2019-07-30 09:30:00,33.6,33.94,33.57,33.6,81030.0,29.7586,30.0597,29.732,29.7586,81030.0
2019-07-30 10:00:00,33.6,33.67,33.41,33.45,56092.0,29.7586,29.8206,29.5903,29.6257,56092.0
2019-07-30 10:30:00,33.46,33.59,33.44,33.51,51360.0,29.6346,29.7497,29.6169,29.6789,51360.0
2019-07-30 11:00:00,33.51,33.8,33.46,33.77,54400.0,29.6789,29.9357,29.6346,29.9091,54400.0
2019-07-30 11:30:00,33.79,34.01,33.79,33.92,81142.0,29.9268,30.1217,29.9268,30.042,81142.0
2019-07-30 12:00:00,33.93,33.94,33.86,33.93,42224.0,30.0508,30.0597,29.9888,30.0508,42224.0
2019-07-30 12:30:00,33.94,34.03,33.88,33.94,34708.0,30.0597,30.1394,30.0066,30.0597,34708.0
2019-07-30 13:00:00,33.95,33.95,33.88,33.91,31516.0,30.0686,30.0686,30.0066,30.0331,31516.0
2019-07-30 13:30:00,33.9,33.9,33.78,33.79,43714.0,30.0243,30.0243,29.918,29.9268,43714.0
2019-07-30 14:00:00,33.8,33.9,33.79,33.88,36976.0,29.9357,30.0243,29.9268,30.0066,36976.0
2019-07-30 14:30:00,33.88,33.88,33.77,33.83,47440.0,30.0066,30.0066,29.9091,29.9623,47440.0
2019-07-30 15:00:00,33.82,33.84,33.73,33.74,74342.0,29.9534,29.9711,29.8737,29.8826,74342.0
2019-07-30 15:30:00,33.74,33.75,33.63,33.67,283988.0,29.8826,29.8914,29.7851,29.8206,283988.0
2019-07-31 09:30:00,33.6,33.68,33.38,33.46,107490.0,29.7586,29.8294,29.5637,29.6346,107490.0
2019-07-31 10:00:00,33.48,33.58,33.43,33.51,85066.0,29.6523,29.7409,29.608,29.6789,85066.0
2019-07-31 10:30:00,33.52,33.54,33.35,33.47,134308.0,29.6877,29.7054,29.5372,29.6434,134308.0
2019-07-31 11:00:00,33.49,33.67,33.47,33.59,104582.0,29.6611,29.8206,29.6434,29.7497,104582.0
2019-07-31 11:30:00,33.59,33.7,33.48,33.53,125196.0,29.7497,29.8471,29.6523,29.6966,125196.0
2019-07-31 12:00:00,33.54,33.54,33.37,33.44,73984.0,29.7054,29.7054,29.5549,29.6169,73984.0
2019-07-31 12:30:00,33.45,33.6,33.44,33.44,47194.0,29.6257,29.7586,29.6169,29.6169,47194.0
2019-07-31 13:00:00,33.44,33.66,33.42,33.66,46234.0,29.6169,29.8117,29.5991,29.8117,46234.0
2019-07-31 13:30:00,33.67,33.76,33.63,33.71,43564.0,29.8206,29.9003,29.7851,29.856,43564.0
2019-07-31 14:00:00,33.67,33.74,33.58,33.59,55476.0,29.8206,29.8826,29.7409,29.7497,55476.0
2019-07-31 14:30:00,33.62,33.68,32.95,33.24,101482.0,29.7763,29.8294,29.1829,29.4397,101482.0
2019-07-31 15:00:00,33.26,33.55,33.22,33.54,92836.0,29.4574,29.7143,29.422,29.7054,92836.0
2019-07-31 15:30:00,33.52,33.52,33.29,33.34,296908.0,29.6877,29.6877,29.484,29.5283,296908.0
2019-08-01 09:30:00,33.29,33.4,33.04,33.31,140812.0,29.484,29.5814,29.2626,29.5017,140812.0
2019-08-01 10:00:00,33.33,33.51,33.29,33.49,62082.0,29.5194,29.6789,29.484,29.6611,62082.0
2019-08-01 10:30:00,33.51,33.68,33.49,33.68,53806.0,29.6789,29.8294,29.6611,29.8294,53806.0
2019-08-01 11:00:00,33.68,33.75,33.63,33.72,39502.0,29.8294,29.8914,29.7851,29.8649,39502.0
2019-08-01 11:30:00,33.7,33.73,33.6,33.63,28732.0,29.8471,29.8737,29.7586,29.7851,28732.0
2019-08-01 12:00:00,33.63,33.64,33.42,33.53,35262.0,29.7851,29.794,29.5991,29.6966,35262.0
2019-08-01 12:30:00,33.52,33.62,33.51,33.57,19866.0,29.6877,29.7763,29.6789,29.732,19866.0
2019-08-01 13:00:00,33.57,33.59,33.24,33.24,33760.0,29.732,29.7497,29.4397,29.4397,33760.0
2019-08-01 13:30:00,33.24,33.25,32.05,32.6,307760.0,29.4397,29.4486,28.3858,28.8729,307760.0
2019-08-01 14:00:00,32.56,32.57,31.95,32.07,158544.0,28.8375,28.8463,28.2972,28.4035,158544.0
2019-08-01 14:30:00,32.1,32.1,31.78,31.97,386506.0,28.4301,28.4301,28.1466,28.3149,386506.0
2019-08-01 15:00:00,31.96,32.15,31.84,32.09,220376.0,28.3061,28.4743,28.1998,28.4212,220376.0
2019-08-01 15:30:00,32.09,32.22,32.05,32.08,507098.0,28.4212,28.5363,28.3858,28.4123,507098.0
2019-08-02 09:30:00,31.84,32.29,31.8,32.17,91494.0,28.1998,28.5983,28.1644,28.4921,91494.0
2019-08-02 10:00:00,32.12,32.19,31.89,32.01,53270.0,28.4478,28.5098,28.2441,28.3504,53270.0
2019-08-02 10:30:00,32.0,32.0,31.6,31.6,76506.0,28.3415,28.3415,27.9872,27.9872,76506.0
2019-08-02 11:00:00,31.63,31.97,31.6,31.89,63578.0,28.0138,28.3149,27.9872,28.2441,63578.0
2019-08-02 11:30:00,31.9,31.93,31.76,31.82,45996.0,28.2529,28.2795,28.1289,28.1821,45996.0
2019-08-02 12:00:00,31.82,31.89,31.74,31.89,55808.0,28.1821,28.2441,28.1112,28.2441,55808.0
2019-08-02 12:30:00,31.87,31.9,31.68,31.68,44750.0,28.2264,28.2529,28.0581,28.0581,44750.0
2019-08-02 13:00:00,31.71,31.83,31.67,31.81,40188.0,28.0846,28.1909,28.0492,28.1732,40188.0
2019-08-02 13:30:00,31.78,31.81,31.69,31.7,36834.0,28.1466,28.1732,28.0669,28.0758,36834.0
2019-08-02 14:00:00,31.71,31.82,31.67,31.81,41266.0,28.0846,28.1821,28.0492,28.1732,41266.0
2019-08-02 14:30:00,31.81,31.93,31.75,31.92,94364.0,28.1732,28.2795,28.1201,28.2706,94364.0
2019-08-02 15:00:00,31.92,32.08,31.89,32.06,83046.0,28.2706,28.4123,28.2441,28.3946,83046.0
2019-08-02 15:30:00,32.07,32.09,31.94,32.02,215784.0,28.4035,28.4212,28.2884,28.3592,215784.0
2019-08-05 09:30:00,31.43,31.47,30.69,30.92,247532.0,27.8367,27.8721,27.1813,27.385,247532.0
2019-08-05 10:00:00,30.99,31.25,30.85,31.15,260740.0,27.447,27.6772,27.323,27.5887,260740.0
2019-08-05 10:30:00,31.13,31.24,30.99,31.23,60956.0,27.571,27.6684,27.447,27.6595,60956.0
2019-08-05 11:00:00,31.24,31.54,31.24,31.5,83040.0,27.6684,27.9341,27.6684,27.8987,83040.0
2019-08-05 11:30:00,31.53,31.61,31.43,31.54,69400.0,27.9252,27.9961,27.8367,27.9341,69400.0
2019-08-05 12:00:00,31.54,31.77,31.41,31.61,223560.0,27.9341,28.1378,27.8189,27.9961,223560.0
2019-08-05 12:30:00,31.61,31.62,31.44,31.46,42814.0,27.9961,28.0049,27.8455,27.8632,42814.0
2019-08-05 13:00:00,31.47,31.61,31.41,31.56,95608.0,27.8721,27.9961,27.8189,27.9518,95608.0
2019-08-05 13:30:00,31.53,31.66,31.45,31.5,105690.0,27.9252,28.0404,27.8544,27.8987,105690.0
2019-08-05 14:00:00,31.5,31.63,31.48,31.52,153326.0,27.8987,28.0138,27.8809,27.9164,153326.0
2019-08-05 14:30:00,31.55,31.78,31.49,31.7,232696.0,27.9429,28.1466,27.8898,28.0758,232696.0
2019-08-05 15:00:00,31.74,31.86,31.55,31.75,89394.0,28.1112,28.2175,27.9429,28.1201,89394.0
2019-08-05 15:30:00,31.76,32.01,31.74,31.91,353230.0,28.1289,28.3504,28.1112,28.2618,353230.0
2019-08-06 09:30:00,32.11,32.47,31.88,31.96,134862.0,28.4389,28.7578,28.2352,28.3061,134862.0
2019-08-06 10:00:00,31.96,31.98,31.68,31.95,137442.0,28.3061,28.3238,28.0581,28.2972,137442.0
2019-08-06 10:30:00,31.92,32.08,31.86,31.96,89612.0,28.2706,28.4123,28.2175,28.3061,89612.0
2019-08-06 11:00:00,31.93,32.0,31.84,31.89,106090.0,28.2795,28.3415,28.1998,28.2441,106090.0
2019-08-06 11:30:00,31.89,32.04,31.83,32.01,47912.0,28.2441,28.3769,28.1909,28.3504,47912.0
2019-08-06 12:00:00,32.02,32.05,31.92,31.97,57566.0,28.3592,28.3858,28.2706,28.3149,57566.0
2019-08-06 12:30:00,31.96,32.02,31.92,31.97,35314.0,28.3061,28.3592,28.2706,28.3149,35314.0
2019-08-06 13:00:00,31.98,32.15,31.97,32.12,59100.0,28.3238,28.4743,28.3149,28.4478,59100.0
2019-08-06 13:30:00,32.13,32.23,32.11,32.21,56724.0,28.4566,28.5452,28.4389,28.5275,56724.0
2019-08-06 14:00:00,32.2,32.41,32.17,32.38,107828.0,28.5186,28.7046,28.4921,28.678,107828.0
2019-08-06 14:30:00,32.38,32.49,32.35,32.42,135084.0,28.678,28.7755,28.6515,28.7135,135084.0
2019-08-06 15:00:00,32.42,32.55,32.4,32.51,136820.0,28.7135,28.8286,28.6958,28.7932,136820.0
2019-08-06 15:30:00,32.49,32.55,32.43,32.48,441140.0,28.7755,28.8286,28.7223,28.7666,441140.0
2019-08-07 09:30:00,32.03,32.38,31.74,32.11,66266.0,28.3681,28.678,28.1112,28.4389,66266.0
2019-08-07 10:00:00,32.07,32.2,32.01,32.04,301806.0,28.4035,28.5186,28.3504,28.3769,301806.0
2019-08-07 10:30:00,32.02,32.18,31.97,32.17,75914.0,28.3592,28.5009,28.3149,28.4921,75914.0
2019-08-07 11:00:00,32.15,32.23,32.04,32.21,62102.0,28.4743,28.5452,28.3769,28.5275,62102.0
2019-08-07 11:30:00,32.2,32.38,32.12,32.29,40420.0,28.5186,28.678,28.4478,28.5983,40420.0
2019-08-07 12:00:00,32.3,32.32,32.16,32.29,36670.0,28.6072,28.6249,28.4832,28.5983,36670.0
2019-08-07 12:30:00,32.31,32.4,32.23,32.25,135102.0,28.6161,28.6958,28.5452,28.5629,135102.0
2019-08-07 13:00:00,32.27,32.36,32.26,32.35,28798.0,28.5806,28.6603,28.5718,28.6515,28798.0
2019-08-07 13:30:00,32.35,32.53,32.35,32.43,42134.0,28.6515,28.8109,28.6515,28.7223,42134.0
2019-08-07 14:00:00,32.44,32.52,32.3,32.38,37382.0,28.7312,28.802,28.6072,28.678,37382.0
2019-08-07 14:30:00,32.38,32.51,32.31,32.47,52216.0,28.678,28.7932,28.6161,28.7578,52216.0
2019-08-07 15:00:00,32.47,32.51,32.35,32.5,43970.0,28.7578,28.7932,28.6515,28.7843,43970.0
2019-08-07 15:30:00,32.51,32.58,32.38,32.42,221590.0,28.7932,28.8552,28.678,28.7135,221590.0
2019-08-08 09:30:00,32.72,32.99,32.63,32.87,76642.0,28.9792,29.2183,28.8995,29.112,76642.0
2019-08-08 10:00:00,32.88,32.9,32.6,32.6,53626.0,29.1209,29.1386,28.8729,28.8729,53626.0
2019-08-08 10:30:00,32.6,32.94,32.58,32.9,103130.0,28.8729,29.174,28.8552,29.1386,103130.0
2019-08-08 11:00:00,32.88,32.88,32.68,32.68,59248.0,29.1209,29.1209,28.9438,28.9438,59248.0
2019-08-08 11:30:00,32.69,32.77,32.63,32.7,62960.0,28.9526,29.0235,28.8995,28.9615,62960.0
2019-08-08 12:00:00,32.71,32.88,32.71,32.77,143106.0,28.9703,29.1209,28.9703,29.0235,143106.0
2019-08-08 12:30:00,32.76,32.77,32.63,32.7,45086.0,29.0146,29.0235,28.8995,28.9615,45086.0
2019-08-08 13:00:00,32.7,32.77,32.7,32.71,58546.0,28.9615,29.0235,28.9615,28.9703,58546.0
2019-08-08 13:30:00,32.71,32.78,32.68,32.77,67216.0,28.9703,29.0323,28.9438,29.0235,67216.0
2019-08-08 14:00:00,32.77,32.91,32.68,32.85,116732.0,29.0235,29.1475,28.9438,29.0943,116732.0
2019-08-08 14:30:00,32.85,32.91,32.84,32.89,96964.0,29.0943,29.1475,29.0855,29.1297,96964.0
2019-08-08 15:00:00,32.9,32.94,32.85,32.85,85384.0,29.1386,29.174,29.0943,29.0943,85384.0
2019-08-08 15:30:00,32.85,32.98,32.8,32.87,325542.0,29.0943,29.2095,29.05,29.112,325542.0
2019-08-09 09:30:00,32.85,33.27,32.65,32.71,89608.0,29.0943,29.4663,28.9172,28.9703,89608.0
2019-08-09 10:00:00,32.74,32.76,32.56,32.56,90192.0,28.9969,29.0146,28.8375,28.8375,90192.0
2019-08-09 10:30:00,32.56,32.56,32.4,32.42,40666.0,28.8375,28.8375,28.6958,28.7135,40666.0
2019-08-09 11:00:00,32.42,32.45,32.3,32.38,77822.0,28.7135,28.74,28.6072,28.678,77822.0
2019-08-09 11:30:00,32.38,32.4,32.27,32.3,68834.0,28.678,28.6958,28.5806,28.6072,68834.0
2019-08-09 12:00:00,32.29,32.33,32.02,32.05,53728.0,28.5983,28.6338,28.3592,28.3858,53728.0
2019-08-09 12:30:00,32.02,32.14,31.98,32.05,44670.0,28.3592,28.4655,28.3238,28.3858,44670.0
2019-08-09 13:00:00,32.06,32.13,32.04,32.08,43038.0,28.3946,28.4566,28.3769,28.4123,43038.0
2019-08-09 13:30:00,32.05,32.15,32.02,32.03,39656.0,28.3858,28.4743,28.3592,28.3681,39656.0
2019-08-09 14:00:00,32.02,32.03,31.9,31.9,55344.0,28.3592,28.3681,28.2529,28.2529,55344.0
2019-08-09 14:30:00,31.9,31.9,31.76,31.77,75500.0,28.2529,28.2529,28.1289,28.1378,75500.0
2019-08-09 15:00:00,31.77,31.99,31.75,31.99,85338.0,28.1378,28.3326,28.1201,28.3326,85338.0
2019-08-09 15:30:00,31.99,32.15,31.98,32.08,335832.0,28.3326,28.4743,28.3238,28.4123,335832.0
2019-08-12 09:30:00,31.93,32.27,31.9,32.18,54086.0,28.2795,28.5806,28.2529,28.5009,54086.0
2019-08-12 10:00:00,32.2,32.4,32.2,32.4,77960.0,28.5186,28.6958,28.5186,28.6958,77960.0
2019-08-12 10:30:00,32.4,32.46,32.34,32.43,121872.0,28.6958,28.7489,28.6426,28.7223,121872.0
2019-08-12 11:00:00,32.43,32.45,32.1,32.31,76014.0,28.7223,28.74,28.4301,28.6161,76014.0
2019-08-12 11:30:00,32.29,32.51,32.22,32.46,112734.0,28.5983,28.7932,28.5363,28.7489,112734.0
2019-08-12 12:00:00,32.46,32.53,32.42,32.51,55858.0,28.7489,28.8109,28.7135,28.7932,55858.0
2019-08-12 12:30:00,32.49,32.51,32.32,32.39,85608.0,28.7755,28.7932,28.6249,28.6869,85608.0
2019-08-12 13:00:00,32.38,32.43,32.31,32.42,71454.0,28.678,28.7223,28.6161,28.7135,71454.0
2019-08-12 13:30:00,32.4,32.52,32.4,32.49,46350.0,28.6958,28.802,28.6958,28.7755,46350.0
2019-08-12 14:00:00,32.49,32.49,32.35,32.45,50138.0,28.7755,28.7755,28.6515,28.74,50138.0
2019-08-12 14:30:00,32.44,32.45,32.33,32.45,69394.0,28.7312,28.74,28.6338,28.74,69394.0
2019-08-12 15:00:00,32.47,32.58,32.47,32.58,98972.0,28.7578,28.8552,28.7578,28.8552,98972.0
2019-08-12 15:30:00,32.57,32.63,32.49,32.62,86306.0,28.8463,28.8995,28.7755,28.8906,86306.0
2019-08-13 09:30:00,32.59,33.49,32.29,33.33,112220.0,28.864,29.6611,28.5983,29.5194,112220.0
2019-08-13 10:00:00,33.35,33.38,32.93,32.98,131744.0,29.5372,29.5637,29.1652,29.2095,131744.0
2019-08-13 10:30:00,32.97,33.07,32.38,32.41,286156.0,29.2006,29.2892,28.678,28.7046,286156.0
2019-08-13 11:00:00,32.37,32.6,32.18,32.3,176258.0,28.6692,28.8729,28.5009,28.6072,176258.0
2019-08-13 11:30:00,32.28,32.62,32.27,32.55,157134.0,28.5895,28.8906,28.5806,28.8286,157134.0
2019-08-13 12:00:00,32.56,32.7,32.54,32.6,73096.0,28.8375,28.9615,28.8198,28.8729,73096.0
2019-08-13 12:30:00,32.6,32.74,32.6,32.61,276148.0,28.8729,28.9969,28.8729,28.8818,276148.0
2019-08-13 13:00:00,32.6,32.71,32.59,32.7,79354.0,28.8729,28.9703,28.864,28.9615,79354.0
2019-08-13 13:30:00,32.7,32.75,32.66,32.73,74946.0,28.9615,29.0057,28.926,28.988,74946.0
2019-08-13 14:00:00,32.72,32.75,32.66,32.69,64476.0,28.9792,29.0057,28.926,28.9526,64476.0
2019-08-13 14:30:00,32.68,32.8,32.66,32.71,224000.0,28.9438,29.05,28.926,28.9703,224000.0
2019-08-13 15:00:00,32.71,32.88,32.7,32.88,170642.0,28.9703,29.1209,28.9615,29.1209,170642.0
2019-08-13 15:30:00,32.88,33.12,32.85,33.05,883690.0,29.1209,29.3334,29.0943,29.2715,883690.0
2019-08-14 09:30:00,32.42,32.42,31.68,32.27,181932.0,28.7135,28.7135,28.0581,28.5806,181932.0
2019-08-14 10:00:00,32.24,32.28,32.05,32.24,93718.0,28.5541,28.5895,28.3858,28.5541,93718.0
2019-08-14 10:30:00,32.24,32.24,31.75,31.75,162782.0,28.5541,28.5541,28.1201,28.1201,162782.0
2019-08-14 11:00:00,31.76,32.02,31.68,31.92,151218.0,28.1289,28.3592,28.0581,28.2706,151218.0
2019-08-14 11:30:00,31.92,31.94,31.67,31.74,190048.0,28.2706,28.2884,28.0492,28.1112,190048.0
2019-08-14 12:00:00,31.73,31.73,31.32,31.32,158974.0,28.1024,28.1024,27.7392,27.7392,158974.0
2019-08-14 12:30:00,31.34,31.46,31.14,31.39,341950.0,27.757,27.8632,27.5798,27.8012,341950.0
2019-08-14 13:00:00,31.38,31.39,31.09,31.14,151344.0,27.7924,27.8012,27.5355,27.5798,151344.0
2019-08-14 13:30:00,31.15,31.45,31.07,31.36,158406.0,27.5887,27.8544,27.5178,27.7747,158406.0
2019-08-14 14:00:00,31.36,31.36,31.13,31.15,116864.0,27.7747,27.7747,27.571,27.5887,116864.0
2019-08-14 14:30:00,31.14,31.16,30.97,30.97,124280.0,27.5798,27.5975,27.4293,27.4293,124280.0
2019-08-14 15:00:00,30.97,31.14,30.92,31.06,141042.0,27.4293,27.5798,27.385,27.509,141042.0
2019-08-14 15:30:00,31.05,31.17,30.94,31.13,579038.0,27.5001,27.6064,27.4027,27.571,579038.0
2019-08-15 09:30:00,31.25,31.47,30.99,31.18,89518.0,27.6772,27.8721,27.447,27.6152,89518.0
2019-08-15 10:00:00,31.23,31.28,30.93,30.93,96978.0,27.6595,27.7038,27.3938,27.3938,96978.0
2019-08-15 10:30:00,30.93,31.17,30.91,31.07,103202.0,27.3938,27.6064,27.3761,27.5178,103202.0
2019-08-15 11:00:00,31.03,31.06,30.84,30.95,93404.0,27.4824,27.509,27.3141,27.4115,93404.0
2019-08-15 11:30:00,30.98,31.1,30.95,31.07,77144.0,27.4381,27.5444,27.4115,27.5178,77144.0
2019-08-15 12:00:00,31.07,31.11,30.98,31.0,76242.0,27.5178,27.5532,27.4381,27.4558,76242.0
2019-08-15 12:30:00,31.01,31.14,30.99,31.11,68022.0,27.4647,27.5798,27.447,27.5532,68022.0
2019-08-15 13:00:00,31.13,31.15,30.99,31.09,73058.0,27.571,27.5887,27.447,27.5355,73058.0
2019-08-15 13:30:00,31.08,31.18,31.0,31.07,263244.0,27.5267,27.6152,27.4558,27.5178,263244.0
2019-08-15 14:00:00,31.06,31.24,31.04,31.22,252844.0,27.509,27.6684,27.4912,27.6507,252844.0
2019-08-15 14:30:00,31.22,31.42,31.17,31.22,263916.0,27.6507,27.8278,27.6064,27.6507,263916.0
2019-08-15 15:00:00,31.23,31.38,31.18,31.19,134212.0,27.6595,27.7924,27.6152,27.6241,134212.0
2019-08-15 15:30:00,31.18,31.56,31.18,31.45,616698.0,27.6152,27.9518,27.6152,27.8544,616698.0
2019-08-16 09:30:00,31.54,32.01,31.53,32.01,406924.0,27.9341,28.3504,27.9252,28.3504,406924.0
2019-08-16 10:00:00,31.99,32.01,31.45,31.47,137930.0,28.3326,28.3504,27.8544,27.8721,137930.0
2019-08-16 10:30:00,31.48,31.76,31.48,31.71,119620.0,27.8809,28.1289,27.8809,28.0846,119620.0
2019-08-16 11:00:00,31.67,31.77,31.62,31.64,71170.0,28.0492,28.1378,28.0049,28.0227,71170.0
2019-08-16 11:30:00,31.65,31.73,31.61,31.65,90852.0,28.0315,28.1024,27.9961,28.0315,90852.0
2019-08-16 12:00:00,31.65,31.71,31.6,31.63,170026.0,28.0315,28.0846,27.9872,28.0138,170026.0
2019-08-16 12:30:00,31.62,31.67,31.53,31.59,43232.0,28.0049,28.0492,27.9252,27.9784,43232.0
2019-08-16 13:00:00,31.62,31.65,31.56,31.61,62426.0,28.0049,28.0315,27.9518,27.9961,62426.0
2019-08-16 13:30:00,31.61,31.73,31.6,31.71,27972.0,27.9961,28.1024,27.9872,28.0846,27972.0
2019-08-16 14:00:00,31.7,31.77,31.67,31.75,55058.0,28.0758,28.1378,28.0492,28.1201,55058.0
2019-08-16 14:30:00,31.75,31.76,31.68,31.72,52630.0,28.1201,28.1289,28.0581,28.0935,52630.0
2019-08-16 15:00:00,31.72,31.73,31.65,31.68,69370.0,28.0935,28.1024,28.0315,28.0581,69370.0
2019-08-16 15:30:00,31.68,31.74,31.64,31.65,289124.0,28.0581,28.1112,28.0227,28.0315,289124.0
2019-08-19 09:30:00,32.27,32.53,32.21,32.38,166550.0,28.5806,28.8109,28.5275,28.678,166550.0
2019-08-19 10:00:00,32.38,32.6,32.35,32.35,94340.0,28.678,28.8729,28.6515,28.6515,94340.0
2019-08-19 10:30:00,32.37,32.49,32.25,32.35,223700.0,28.6692,28.7755,28.5629,28.6515,223700.0
2019-08-19 11:00:00,32.35,32.59,32.33,32.54,207626.0,28.6515,28.864,28.6338,28.8198,207626.0
2019-08-19 11:30:00,32.56,32.56,32.31,32.32,61900.0,28.8375,28.8375,28.6161,28.6249,61900.0
2019-08-19 12:00:00,32.33,32.46,32.26,32.27,233766.0,28.6338,28.7489,28.5718,28.5806,233766.0
2019-08-19 12:30:00,32.29,32.33,32.17,32.26,94376.0,28.5983,28.6338,28.4921,28.5718,94376.0
2019-08-19 13:00:00,32.26,32.43,32.24,32.38,84226.0,28.5718,28.7223,28.5541,28.678,84226.0
2019-08-19 13:30:00,32.38,32.43,32.31,32.43,190750.0,28.678,28.7223,28.6161,28.7223,190750.0
2019-08-19 14:00:00,32.42,32.48,32.41,32.44,174046.0,28.7135,28.7666,28.7046,28.7312,174046.0
2019-08-19 14:30:00,32.43,32.67,32.41,32.63,241042.0,28.7223,28.9349,28.7046,28.8995,241042.0
2019-08-19 15:00:00,32.64,32.66,32.55,32.55,117156.0,28.9083,28.926,28.8286,28.8286,117156.0
2019-08-19 15:30:00,32.55,32.63,32.48,32.51,407604.0,28.8286,28.8995,28.7666,28.7932,407604.0
2019-08-20 09:30:00,32.22,32.6,32.02,32.13,138704.0,28.5363,28.8729,28.3592,28.4566,138704.0
2019-08-20 10:00:00,32.19,32.27,32.13,32.21,83260.0,28.5098,28.5806,28.4566,28.5275,83260.0
2019-08-20 10:30:00,32.23,32.36,32.21,32.34,65718.0,28.5452,28.6603,28.5275,28.6426,65718.0
2019-08-20 11:00:00,32.35,32.51,32.34,32.42,108014.0,28.6515,28.7932,28.6426,28.7135,108014.0
2019-08-20 11:30:00,32.42,32.43,32.23,32.32,54914.0,28.7135,28.7223,28.5452,28.6249,54914.0
2019-08-20 12:00:00,32.32,32.46,32.3,32.41,44754.0,28.6249,28.7489,28.6072,28.7046,44754.0
2019-08-20 12:30:00,32.38,32.38,32.3,32.31,44494.0,28.678,28.678,28.6072,28.6161,44494.0
2019-08-20 13:00:00,32.32,32.46,32.31,32.35,38774.0,28.6249,28.7489,28.6161,28.6515,38774.0
2019-08-20 13:30:00,32.35,32.55,32.35,32.52,42860.0,28.6515,28.8286,28.6515,28.802,42860.0
2019-08-20 14:00:00,32.53,32.53,32.42,32.5,123200.0,28.8109,28.8109,28.7135,28.7843,123200.0
2019-08-20 14:30:00,32.5,32.52,32.44,32.48,48770.0,28.7843,28.802,28.7312,28.7666,48770.0
2019-08-20 15:00:00,32.48,32.49,32.33,32.42,129126.0,28.7666,28.7755,28.6338,28.7135,129126.0
2019-08-20 15:30:00,32.42,32.43,32.27,32.35,342052.0,28.7135,28.7223,28.5806,28.6515,342052.0
2019-08-21 09:30:00,32.89,33.22,32.81,32.81,102580.0,29.1297,29.422,29.0589,29.0589,102580.0
2019-08-21 10:00:00,32.81,32.93,32.51,32.7,87024.0,29.0589,29.1652,28.7932,28.9615,87024.0
2019-08-21 10:30:00,32.66,32.87,32.6,32.67,148872.0,28.926,29.112,28.8729,28.9349,148872.0
2019-08-21 11:00:00,32.66,32.76,32.42,32.43,123928.0,28.926,29.0146,28.7135,28.7223,123928.0
2019-08-21 11:30:00,32.46,32.68,32.44,32.67,51608.0,28.7489,28.9438,28.7312,28.9349,51608.0
2019-08-21 12:00:00,32.67,32.77,32.63,32.68,56812.0,28.9349,29.0235,28.8995,28.9438,56812.0
2019-08-21 12:30:00,32.68,32.74,32.65,32.66,137216.0,28.9438,28.9969,28.9172,28.926,137216.0
2019-08-21 13:00:00,32.66,32.81,32.65,32.8,80376.0,28.926,29.0589,28.9172,29.05,80376.0
2019-08-21 13:30:00,32.78,32.82,32.45,32.46,117822.0,29.0323,29.0677,28.74,28.7489,117822.0
2019-08-21 14:00:00,32.44,32.69,32.41,32.62,62266.0,28.7312,28.9526,28.7046,28.8906,62266.0
2019-08-21 14:30:00,32.62,32.65,32.49,32.56,66096.0,28.8906,28.9172,28.7755,28.8375,66096.0
2019-08-21 15:00:00,32.57,32.67,32.56,32.64,68424.0,28.8463,28.9349,28.8375,28.9083,68424.0
2019-08-21 15:30:00,32.63,32.73,32.56,32.72,378096.0,28.8995,28.988,28.8375,28.9792,378096.0
2019-08-22 09:30:00,32.87,33.31,32.87,33.3,115398.0,29.112,29.5017,29.112,29.4929,115398.0
2019-08-22 10:00:00,33.3,33.53,33.27,33.48,293166.0,29.4929,29.6966,29.4663,29.6523,293166.0
2019-08-22 10:30:00,33.48,33.63,33.39,33.58,241290.0,29.6523,29.7851,29.5726,29.7409,241290.0
2019-08-22 11:00:00,33.6,33.74,33.6,33.68,136778.0,29.7586,29.8826,29.7586,29.8294,136778.0
2019-08-22 11:30:00,33.68,33.82,33.68,33.82,153232.0,29.8294,29.9534,29.8294,29.9534,153232.0
2019-08-22 12:00:00,33.83,33.87,33.77,33.83,63568.0,29.9623,29.9977,29.9091,29.9623,63568.0
2019-08-22 12:30:00,33.83,33.95,33.82,33.87,121270.0,29.9623,30.0686,29.9534,29.9977,121270.0
2019-08-22 13:00:00,33.86,33.99,33.86,33.96,69290.0,29.9888,30.104,29.9888,30.0774,69290.0
2019-08-22 13:30:00,33.96,34.04,33.91,33.99,145692.0,30.0774,30.1483,30.0331,30.104,145692.0
2019-08-22 14:00:00,33.98,33.99,33.92,33.95,90266.0,30.0951,30.104,30.042,30.0686,90266.0
2019-08-22 14:30:00,33.94,34.06,33.93,34.05,73288.0,30.0597,30.166,30.0508,30.1571,73288.0
2019-08-22 15:00:00,34.06,34.14,34.05,34.14,167026.0,30.166,30.2368,30.1571,30.2368,167026.0
2019-08-22 15:30:00,34.13,34.22,34.1,34.18,492668.0,30.228,30.3077,30.2014,30.2723,492668.0
2019-08-23 09:30:00,33.8,33.88,33.42,33.88,227258.0,29.9357,30.0066,29.5991,30.0066,227258.0
2019-08-23 10:00:00,33.87,33.93,33.72,33.84,95108.0,29.9977,30.0508,29.8649,29.9711,95108.0
2019-08-23 10:30:00,33.85,34.09,33.85,33.99,101018.0,29.98,30.1925,29.98,30.104,101018.0
2019-08-23 11:00:00,33.99,33.99,33.51,33.73,274852.0,30.104,30.104,29.6789,29.8737,274852.0
2019-08-23 11:30:00,33.69,33.77,33.57,33.72,189390.0,29.8383,29.9091,29.732,29.8649,189390.0
2019-08-23 12:00:00,33.71,33.98,33.68,33.93,150332.0,29.856,30.0951,29.8294,30.0508,150332.0
2019-08-23 12:30:00,33.92,33.99,33.87,33.94,488294.0,30.042,30.104,29.9977,30.0597,488294.0
2019-08-23 13:00:00,33.93,33.94,33.77,33.84,515154.0,30.0508,30.0597,29.9091,29.9711,515154.0
2019-08-23 13:30:00,33.83,34.06,33.82,34.05,241352.0,29.9623,30.166,29.9534,30.1571,241352.0
2019-08-23 14:00:00,34.04,34.15,34.0,34.08,625324.0,30.1483,30.2457,30.1128,30.1837,625324.0
2019-08-23 14:30:00,34.07,34.12,33.85,33.95,754536.0,30.1748,30.2191,29.98,30.0686,754536.0
2019-08-23 15:00:00,33.93,34.04,33.89,33.95,537694.0,30.0508,30.1483,30.0154,30.0686,537694.0
2019-08-23 15:30:00,33.94,33.98,33.6,33.67,672194.0,30.0597,30.0951,29.7586,29.8206,672194.0
2019-08-26 09:30:00,33.99,34.07,33.19,33.62,192316.0,30.104,30.1748,29.3954,29.7763,192316.0
2019-08-26 10:00:00,33.65,33.79,33.5,33.59,131956.0,29.8029,29.9268,29.67,29.7497,131956.0
2019-08-26 10:30:00,33.58,33.62,33.47,33.5,114230.0,29.7409,29.7763,29.6434,29.67,114230.0
2019-08-26 11:00:00,33.5,33.58,33.45,33.52,95816.0,29.67,29.7409,29.6257,29.6877,95816.0
2019-08-26 11:30:00,33.53,33.68,33.52,33.64,88772.0,29.6966,29.8294,29.6877,29.794,88772.0
2019-08-26 12:00:00,33.64,33.66,33.52,33.6,79176.0,29.794,29.8117,29.6877,29.7586,79176.0
2019-08-26 12:30:00,33.61,33.72,33.61,33.7,59564.0,29.7674,29.8649,29.7674,29.8471,59564.0
2019-08-26 13:00:00,33.71,33.71,33.58,33.64,259526.0,29.856,29.856,29.7409,29.794,259526.0
2019-08-26 13:30:00,33.65,33.66,33.46,33.51,152606.0,29.8029,29.8117,29.6346,29.6789,152606.0
2019-08-26 14:00:00,33.51,33.64,33.46,33.62,95198.0,29.6789,29.794,29.6346,29.7763,95198.0
2019-08-26 14:30:00,33.62,33.64,33.58,33.62,123630.0,29.7763,29.794,29.7409,29.7763,123630.0
2019-08-26 15:00:00,33.63,33.73,33.61,33.71,187040.0,29.7851,29.8737,29.7674,29.856,187040.0
2019-08-26 15:30:00,33.71,33.76,33.67,33.72,572174.0,29.856,29.9003,29.8206,29.8649,572174.0
2019-08-27 09:30:00,33.99,34.13,33.85,34.06,80804.0,30.104,30.228,29.98,30.166,80804.0
2019-08-27 10:00:00,34.08,34.25,34.06,34.21,154338.0,30.1837,30.3343,30.166,30.2988,154338.0
2019-08-27 10:30:00,34.21,34.26,34.0,34.02,142178.0,30.2988,30.3431,30.1128,30.1306,142178.0
2019-08-27 11:00:00,34.02,34.17,33.98,33.99,139890.0,30.1306,30.2634,30.0951,30.104,139890.0
2019-08-27 11:30:00,33.99,34.1,33.93,33.99,128262.0,30.104,30.2014,30.0508,30.104,128262.0
2019-08-27 12:00:00,33.99,34.09,33.97,34.08,135564.0,30.104,30.1925,30.0863,30.1837,135564.0
2019-08-27 12:30:00,34.07,34.18,33.98,34.13,138978.0,30.1748,30.2723,30.0951,30.228,138978.0
2019-08-27 13:00:00,34.11,34.12,34.02,34.06,83264.0,30.2103,30.2191,30.1306,30.166,83264.0
2019-08-27 13:30:00,34.05,34.26,34.05,34.21,103666.0,30.1571,30.3431,30.1571,30.2988,103666.0
2019-08-27 14:00:00,34.22,34.24,34.06,34.1,89580.0,30.3077,30.3254,30.166,30.2014,89580.0
2019-08-27 14:30:00,34.1,34.27,34.03,34.23,138212.0,30.2014,30.352,30.1394,30.3165,138212.0
2019-08-27 15:00:00,34.24,34.31,34.14,34.16,132934.0,30.3254,30.3874,30.2368,30.2545,132934.0
2019-08-27 15:30:00,34.16,34.33,34.14,34.2,497352.0,30.2545,30.4051,30.2368,30.29,497352.0
2019-08-28 09:30:00,34.16,34.4,33.83,34.3,138174.0,30.2545,30.4671,29.9623,30.3785,138174.0
2019-08-28 10:00:00,34.27,34.33,33.91,34.01,200516.0,30.352,30.4051,30.0331,30.1217,200516.0
2019-08-28 10:30:00,34.04,34.74,34.02,34.49,275558.0,30.1483,30.7682,30.1306,30.5468,275558.0
2019-08-28 11:00:00,34.5,34.55,34.35,34.51,115034.0,30.5557,30.6,30.4228,30.5645,115034.0
2019-08-28 11:30:00,34.51,34.68,34.38,34.54,189712.0,30.5645,30.7151,30.4494,30.5911,189712.0
2019-08-28 12:00:00,34.54,34.62,34.4,34.42,113834.0,30.5911,30.662,30.4671,30.4848,113834.0
2019-08-28 12:30:00,34.4,34.47,34.35,34.37,90272.0,30.4671,30.5291,30.4228,30.4405,90272.0
2019-08-28 13:00:00,34.35,34.38,34.13,34.23,104386.0,30.4228,30.4494,30.228,30.3165,104386.0
2019-08-28 13:30:00,34.23,34.31,34.19,34.22,93678.0,30.3165,30.3874,30.2811,30.3077,93678.0
2019-08-28 14:00:00,34.22,34.3,34.18,34.26,146828.0,30.3077,30.3785,30.2723,30.3431,146828.0
2019-08-28 14:30:00,34.24,34.43,34.22,34.41,131450.0,30.3254,30.4937,30.3077,30.476,131450.0
2019-08-28 15:00:00,34.42,34.42,34.22,34.23,281050.0,30.4848,30.4848,30.3077,30.3165,281050.0
2019-08-28 15:30:00,34.22,34.4,34.21,34.35,536908.0,30.3077,30.4671,30.2988,30.4228,536908.0
2019-08-29 09:30:00,33.24,33.74,32.02,32.1,1474012.0,29.4397,29.8826,28.3592,28.4301,1474012.0
2019-08-29 10:00:00,32.09,32.17,31.34,31.45,1060530.0,28.4212,28.4921,27.757,27.8544,1060530.0
2019-08-29 10:30:00,31.43,31.75,31.16,31.6,902402.0,27.8367,28.1201,27.5975,27.9872,902402.0
2019-08-29 11:00:00,31.62,31.96,31.36,31.75,594300.0,28.0049,28.3061,27.7747,28.1201,594300.0
2019-08-29 11:30:00,31.75,31.83,31.6,31.78,446068.0,28.1201,28.1909,27.9872,28.1466,446068.0
2019-08-29 12:00:00,31.8,31.82,31.36,31.38,382878.0,28.1644,28.1821,27.7747,27.7924,382878.0
2019-08-29 12:30:00,31.36,31.46,31.25,31.4,342828.0,27.7747,27.8632,27.6772,27.8101,342828.0
2019-08-29 13:00:00,31.42,31.58,31.32,31.47,296456.0,27.8278,27.9695,27.7392,27.8721,296456.0
2019-08-29 13:30:00,31.47,31.88,31.4,31.85,282638.0,27.8721,28.2352,27.8101,28.2086,282638.0
2019-08-29 14:00:00,31.86,32.08,31.86,31.99,445240.0,28.2175,28.4123,28.2175,28.3326,445240.0
2019-08-29 14:30:00,31.99,32.08,31.75,32.05,260894.0,28.3326,28.4123,28.1201,28.3858,260894.0
2019-08-29 15:00:00,32.06,32.17,31.98,32.02,325778.0,28.3946,28.4921,28.3238,28.3592,325778.0
2019-08-29 15:30:00,32.02,32.19,31.92,32.1,1029640.0,28.3592,28.5098,28.2706,28.4301,1029640.0
2019-08-30 09:30:00,32.24,32.37,31.88,32.37,328560.0,28.5541,28.6692,28.2352,28.6692,328560.0
2019-08-30 10:00:00,32.33,32.57,32.28,32.38,297614.0,28.6338,28.8463,28.5895,28.678,297614.0
2019-08-30 10:30:00,32.37,32.44,32.21,32.33,169356.0,28.6692,28.7312,28.5275,28.6338,169356.0
2019-08-30 11:00:00,32.34,32.34,32.13,32.3,135390.0,28.6426,28.6426,28.4566,28.6072,135390.0
2019-08-30 11:30:00,32.32,32.47,32.28,32.39,181828.0,28.6249,28.7578,28.5895,28.6869,181828.0
2019-08-30 12:00:00,32.41,32.57,32.38,32.55,86414.0,28.7046,28.8463,28.678,28.8286,86414.0
2019-08-30 12:30:00,32.54,32.83,32.53,32.77,161556.0,28.8198,29.0766,28.8109,29.0235,161556.0
2019-08-30 13:00:00,32.77,32.96,32.76,32.8,137454.0,29.0235,29.1917,29.0146,29.05,137454.0
2019-08-30 13:30:00,32.79,32.91,32.78,32.82,139562.0,29.0412,29.1475,29.0323,29.0677,139562.0
2019-08-30 14:00:00,32.83,33.04,32.83,32.95,190376.0,29.0766,29.2626,29.0766,29.1829,190376.0
2019-08-30 14:30:00,32.96,32.99,32.9,32.94,130494.0,29.1917,29.2183,29.1386,29.174,130494.0
2019-08-30 15:00:00,32.94,33.03,32.85,33.02,130320.0,29.174,29.2537,29.0943,29.2449,130320.0
2019-08-30 15:30:00,33.02,33.07,32.88,32.89,601834.0,29.2449,29.2892,29.1209,29.1297,601834.0
2019-09-03 09:30:00,32.57,33.12,32.44,32.91,119150.0,28.8463,29.3334,28.7312,29.1475,119150.0
2019-09-03 10:00:00,32.88,32.88,32.05,32.16,209220.0,29.1209,29.1209,28.3858,28.4832,209220.0
2019-09-03 10:30:00,32.15,32.15,31.85,31.9,237790.0,28.4743,28.4743,28.2086,28.2529,237790.0
2019-09-03 11:00:00,31.89,31.9,31.66,31.7,177424.0,28.2441,28.2529,28.0404,28.0758,177424.0
2019-09-03 11:30:00,31.74,31.78,31.61,31.66,94288.0,28.1112,28.1466,27.9961,28.0404,94288.0
2019-09-03 12:00:00,31.65,31.69,31.54,31.56,94090.0,28.0315,28.0669,27.9341,27.9518,94090.0
2019-09-03 12:30:00,31.54,31.56,31.36,31.37,123352.0,27.9341,27.9518,27.7747,27.7835,123352.0
2019-09-03 13:00:00,31.38,31.42,31.26,31.3,142508.0,27.7924,27.8278,27.6861,27.7215,142508.0
2019-09-03 13:30:00,31.3,31.37,31.27,31.31,137014.0,27.7215,27.7835,27.695,27.7304,137014.0
2019-09-03 14:00:00,31.3,31.32,31.08,31.08,145108.0,27.7215,27.7392,27.5267,27.5267,145108.0
2019-09-03 14:30:00,31.1,31.13,30.92,30.98,261432.0,27.5444,27.571,27.385,27.4381,261432.0
2019-09-03 15:00:00,30.98,31.15,30.95,31.06,267054.0,27.4381,27.5887,27.4115,27.509,267054.0
2019-09-03 15:30:00,31.06,31.36,31.05,31.34,836184.0,27.509,27.7747,27.5001,27.757,836184.0
2019-09-04 09:30:00,31.59,31.76,31.19,31.24,230450.0,27.9784,28.1289,27.6241,27.6684,230450.0
2019-09-04 10:00:00,31.24,31.39,31.23,31.34,111950.0,27.6684,27.8012,27.6595,27.757,111950.0
2019-09-04 10:30:00,31.32,31.48,31.32,31.33,116604.0,27.7392,27.8809,27.7392,27.7481,116604.0
2019-09-04 11:00:00,31.33,31.46,31.29,31.45,135826.0,27.7481,27.8632,27.7127,27.8544,135826.0
2019-09-04 11:30:00,31.47,31.52,31.42,31.46,53232.0,27.8721,27.9164,27.8278,27.8632,53232.0
2019-09-04 12:00:00,31.47,31.53,31.39,31.43,56630.0,27.8721,27.9252,27.8012,27.8367,56630.0
2019-09-04 12:30:00,31.43,31.5,31.4,31.48,43764.0,27.8367,27.8987,27.8101,27.8809,43764.0
2019-09-04 13:00:00,31.48,31.55,31.46,31.54,95248.0,27.8809,27.9429,27.8632,27.9341,95248.0
2019-09-04 13:30:00,31.55,31.59,31.46,31.47,46768.0,27.9429,27.9784,27.8632,27.8721,46768.0
2019-09-04 14:00:00,31.47,31.55,31.39,31.47,76420.0,27.8721,27.9429,27.8012,27.8721,76420.0
2019-09-04 14:30:00,31.48,31.64,31.47,31.59,98390.0,27.8809,28.0227,27.8721,27.9784,98390.0
2019-09-04 15:00:00,31.59,31.61,31.53,31.59,100532.0,27.9784,27.9961,27.9252,27.9784,100532.0
2019-09-04 15:30:00,31.59,31.64,31.48,31.5,277258.0,27.9784,28.0227,27.8809,27.8987,277258.0
2019-09-05 09:30:00,31.86,32.1,31.66,31.98,150026.0,28.2175,28.4301,28.0404,28.3238,150026.0
2019-09-05 10:00:00,31.98,32.4,31.93,32.38,135556.0,28.3238,28.6958,28.2795,28.678,135556.0
2019-09-05 10:30:00,32.35,32.58,32.34,32.55,95106.0,28.6515,28.8552,28.6426,28.8286,95106.0
2019-09-05 11:00:00,32.55,32.6,32.48,32.56,172392.0,28.8286,28.8729,28.7666,28.8375,172392.0
2019-09-05 11:30:00,32.56,32.62,32.45,32.49,56006.0,28.8375,28.8906,28.74,28.7755,56006.0
2019-09-05 12:00:00,32.5,32.59,32.48,32.51,94518.0,28.7843,28.864,28.7666,28.7932,94518.0
2019-09-05 12:30:00,32.5,32.54,32.47,32.54,88230.0,28.7843,28.8198,28.7578,28.8198,88230.0
2019-09-05 13:00:00,32.55,32.6,32.42,32.51,123216.0,28.8286,28.8729,28.7135,28.7932,123216.0
2019-09-05 13:30:00,32.51,32.69,32.49,32.69,71068.0,28.7932,28.9526,28.7755,28.9526,71068.0
2019-09-05 14:00:00,32.69,32.69,32.56,32.62,51242.0,28.9526,28.9526,28.8375,28.8906,51242.0
2019-09-05 14:30:00,32.62,32.63,32.56,32.6,64354.0,28.8906,28.8995,28.8375,28.8729,64354.0
2019-09-05 15:00:00,32.6,32.7,32.58,32.59,77820.0,28.8729,28.9615,28.8552,28.864,77820.0
2019-09-05 15:30:00,32.59,32.6,32.42,32.43,305278.0,28.864,28.8729,28.7135,28.7223,305278.0
2019-09-06 09:30:00,32.4,32.68,32.23,32.53,97824.0,28.6958,28.9438,28.5452,28.8109,97824.0
2019-09-06 10:00:00,32.5,32.85,32.46,32.84,95874.0,28.7843,29.0943,28.7489,29.0855,95874.0
2019-09-06 10:30:00,32.84,32.88,32.73,32.8,58392.0,29.0855,29.1209,28.988,29.05,58392.0
2019-09-06 11:00:00,32.79,32.9,32.75,32.77,56720.0,29.0412,29.1386,29.0057,29.0235,56720.0
2019-09-06 11:30:00,32.78,33.04,32.77,32.94,70918.0,29.0323,29.2626,29.0235,29.174,70918.0
2019-09-06 12:00:00,32.93,33.0,32.9,32.94,78898.0,29.1652,29.2272,29.1386,29.174,78898.0
2019-09-06 12:30:00,32.95,32.95,32.81,32.88,134094.0,29.1829,29.1829,29.0589,29.1209,134094.0
2019-09-06 13:00:00,32.89,32.94,32.88,32.92,57966.0,29.1297,29.174,29.1209,29.1563,57966.0
2019-09-06 13:30:00,32.92,32.95,32.75,32.8,68668.0,29.1563,29.1829,29.0057,29.05,68668.0
2019-09-06 14:00:00,32.79,32.81,32.68,32.73,60570.0,29.0412,29.0589,28.9438,28.988,60570.0
2019-09-06 14:30:00,32.73,32.73,32.51,32.54,59434.0,28.988,28.988,28.7932,28.8198,59434.0
2019-09-06 15:00:00,32.56,32.65,32.52,32.65,68258.0,28.8375,28.9172,28.802,28.9172,68258.0
2019-09-06 15:30:00,32.64,32.68,32.59,32.63,261450.0,28.9083,28.9438,28.864,28.8995,261450.0
2019-09-09 09:30:00,32.68,33.16,32.65,33.1,128050.0,28.9438,29.3689,28.9172,29.3157,128050.0
2019-09-09 10:00:00,33.13,33.45,33.09,33.44,147464.0,29.3423,29.6257,29.3069,29.6169,147464.0
2019-09-09 10:30:00,33.46,33.48,33.05,33.09,77066.0,29.6346,29.6523,29.2715,29.3069,77066.0
2019-09-09 11:00:00,33.09,33.13,32.99,33.1,88652.0,29.3069,29.3423,29.2183,29.3157,88652.0
2019-09-09 11:30:00,33.1,33.18,33.09,33.16,76322.0,29.3157,29.3866,29.3069,29.3689,76322.0
2019-09-09 12:00:00,33.16,33.35,33.16,33.21,91152.0,29.3689,29.5372,29.3689,29.4132,91152.0
2019-09-09 12:30:00,33.2,33.22,33.06,33.16,39764.0,29.4043,29.422,29.2803,29.3689,39764.0
2019-09-09 13:00:00,33.17,33.27,33.16,33.24,51982.0,29.3777,29.4663,29.3689,29.4397,51982.0
2019-09-09 13:30:00,33.24,33.27,33.16,33.17,33464.0,29.4397,29.4663,29.3689,29.3777,33464.0
2019-09-09 14:00:00,33.17,33.22,33.1,33.17,65684.0,29.3777,29.422,29.3157,29.3777,65684.0
2019-09-09 14:30:00,33.17,33.2,33.11,33.18,69636.0,29.3777,29.4043,29.3246,29.3866,69636.0
2019-09-09 15:00:00,33.2,33.28,33.18,33.27,78254.0,29.4043,29.4752,29.3866,29.4663,78254.0
2019-09-09 15:30:00,33.26,33.46,33.24,33.41,311726.0,29.4574,29.6346,29.4397,29.5903,311726.0
2019-09-10 09:30:00,33.42,33.82,33.32,33.76,110016.0,29.5991,29.9534,29.5106,29.9003,110016.0
2019-09-10 10:00:00,33.73,34.1,33.65,33.9,113600.0,29.8737,30.2014,29.8029,30.0243,113600.0
2019-09-10 10:30:00,33.88,34.15,33.84,34.12,99790.0,30.0066,30.2457,29.9711,30.2191,99790.0
2019-09-10 11:00:00,34.11,34.21,34.06,34.14,135674.0,30.2103,30.2988,30.166,30.2368,135674.0
2019-09-10 11:30:00,34.15,34.32,34.13,34.3,115026.0,30.2457,30.3963,30.228,30.3785,115026.0
2019-09-10 12:00:00,34.32,34.34,34.19,34.19,113012.0,30.3963,30.414,30.2811,30.2811,113012.0
2019-09-10 12:30:00,34.2,34.31,34.16,34.24,44378.0,30.29,30.3874,30.2545,30.3254,44378.0
2019-09-10 13:00:00,34.24,34.46,34.22,34.46,48764.0,30.3254,30.5202,30.3077,30.5202,48764.0
2019-09-10 13:30:00,34.45,34.68,34.42,34.68,87228.0,30.5114,30.7151,30.4848,30.7151,87228.0
2019-09-10 14:00:00,34.66,34.8,34.63,34.76,124812.0,30.6974,30.8214,30.6708,30.7859,124812.0
2019-09-10 14:30:00,34.75,34.82,34.49,34.54,248204.0,30.7771,30.8391,30.5468,30.5911,248204.0
2019-09-10 15:00:00,34.53,34.6,34.46,34.58,188564.0,30.5822,30.6442,30.5202,30.6265,188564.0
2019-09-10 15:30:00,34.58,34.63,34.52,34.62,793348.0,30.6265,30.6708,30.5734,30.662,793348.0
2019-09-11 09:30:00,34.55,34.64,33.99,34.06,124804.0,30.6,30.6797,30.104,30.166,124804.0
2019-09-11 10:00:00,34.12,34.39,34.08,34.39,52854.0,30.2191,30.4583,30.1837,30.4583,52854.0
2019-09-11 10:30:00,34.36,34.61,34.29,34.54,83362.0,30.4317,30.6531,30.3697,30.5911,83362.0
2019-09-11 11:00:00,34.52,34.78,34.49,34.69,134092.0,30.5734,30.8037,30.5468,30.724,134092.0
2019-09-11 11:30:00,34.69,34.7,34.15,34.2,254812.0,30.724,30.7328,30.2457,30.29,254812.0
2019-09-11 12:00:00,34.21,34.35,34.17,34.2,99838.0,30.2988,30.4228,30.2634,30.29,99838.0
2019-09-11 12:30:00,34.17,34.34,34.13,34.26,69232.0,30.2634,30.414,30.228,30.3431,69232.0
2019-09-11 13:00:00,34.27,34.35,34.24,34.32,38000.0,30.352,30.4228,30.3254,30.3963,38000.0
2019-09-11 13:30:00,34.34,34.4,34.27,34.32,47598.0,30.414,30.4671,30.352,30.3963,47598.0
2019-09-11 14:00:00,34.3,34.44,34.29,34.34,67958.0,30.3785,30.5025,30.3697,30.414,67958.0
2019-09-11 14:30:00,34.33,34.33,34.15,34.21,57296.0,30.4051,30.4051,30.2457,30.2988,57296.0
2019-09-11 15:00:00,34.22,34.26,34.12,34.13,67352.0,30.3077,30.3431,30.2191,30.228,67352.0
2019-09-11 15:30:00,34.14,34.29,34.13,34.24,206814.0,30.2368,30.3697,30.228,30.3254,206814.0
2019-09-12 09:30:00,34.3,34.32,33.77,33.99,83952.0,30.3785,30.3963,29.9091,30.104,83952.0
2019-09-12 10:00:00,33.96,34.37,33.82,34.34,147930.0,30.0774,30.4405,29.9534,30.414,147930.0
2019-09-12 10:30:00,34.33,34.43,34.0,34.02,178546.0,30.4051,30.4937,30.1128,30.1306,178546.0
2019-09-12 11:00:00,33.98,34.02,33.79,34.0,131584.0,30.0951,30.1306,29.9268,30.1128,131584.0
2019-09-12 11:30:00,34.02,34.19,33.99,34.15,64630.0,30.1306,30.2811,30.104,30.2457,64630.0
2019-09-12 12:00:00,34.14,34.19,34.04,34.1,46572.0,30.2368,30.2811,30.1483,30.2014,46572.0
2019-09-12 12:30:00,34.09,34.21,34.09,34.16,50560.0,30.1925,30.2988,30.1925,30.2545,50560.0
2019-09-12 13:00:00,34.17,34.23,34.01,34.02,95200.0,30.2634,30.3165,30.1217,30.1306,95200.0
2019-09-12 13:30:00,34.01,34.01,33.85,33.88,70798.0,30.1217,30.1217,29.98,30.0066,70798.0
2019-09-12 14:00:00,33.88,33.9,33.74,33.76,92984.0,30.0066,30.0243,29.8826,29.9003,92984.0
2019-09-12 14:30:00,33.77,33.87,33.7,33.7,89748.0,29.9091,29.9977,29.8471,29.8471,89748.0
2019-09-12 15:00:00,33.69,33.73,33.62,33.7,100642.0,29.8383,29.8737,29.7763,29.8471,100642.0
2019-09-12 15:30:00,33.69,33.77,33.62,33.63,356674.0,29.8383,29.9091,29.7763,29.7851,356674.0
2019-09-13 09:30:00,33.6,33.97,33.48,33.61,67666.0,29.7586,30.0863,29.6523,29.7674,67666.0
2019-09-13 10:00:00,33.65,33.69,33.34,33.45,41748.0,29.8029,29.8383,29.5283,29.6257,41748.0
2019-09-13 10:30:00,33.42,33.73,33.38,33.71,59282.0,29.5991,29.8737,29.5637,29.856,59282.0
2019-09-13 11:00:00,33.69,33.7,33.57,33.66,42994.0,29.8383,29.8471,29.732,29.8117,42994.0
2019-09-13 11:30:00,33.66,33.8,33.66,33.73,40724.0,29.8117,29.9357,29.8117,29.8737,40724.0
2019-09-13 12:00:00,33.73,33.85,33.58,33.6,41882.0,29.8737,29.98,29.7409,29.7586,41882.0
2019-09-13 12:30:00,33.63,33.75,33.62,33.68,34222.0,29.7851,29.8914,29.7763,29.8294,34222.0
2019-09-13 13:00:00,33.66,33.73,33.65,33.7,36140.0,29.8117,29.8737,29.8029,29.8471,36140.0
2019-09-13 13:30:00,33.7,33.73,33.62,33.69,43976.0,29.8471,29.8737,29.7763,29.8383,43976.0
2019-09-13 14:00:00,33.7,33.87,33.69,33.83,39864.0,29.8471,29.9977,29.8383,29.9623,39864.0
2019-09-13 14:30:00,33.85,33.86,33.78,33.82,51060.0,29.98,29.9888,29.918,29.9534,51060.0
2019-09-13 15:00:00,33.82,34.05,33.8,34.03,88834.0,29.9534,30.1571,29.9357,30.1394,88834.0
2019-09-13 15:30:00,34.04,34.05,33.96,34.0,216360.0,30.1483,30.1571,30.0774,30.1128,216360.0
2019-09-16 09:30:00,33.78,34.06,33.65,33.96,56518.0,29.918,30.166,29.8029,30.0774,56518.0
2019-09-16 10:00:00,33.93,34.09,33.89,33.91,41334.0,30.0508,30.1925,30.0154,30.0331,41334.0
2019-09-16 10:30:00,33.9,34.01,33.88,34.0,30372.0,30.0243,30.1217,30.0066,30.1128,30372.0
2019-09-16 11:00:00,34.01,34.01,33.91,33.91,31604.0,30.1217,30.1217,30.0331,30.0331,31604.0
2019-09-16 11:30:00,33.91,33.94,33.74,33.74,32496.0,30.0331,30.0597,29.8826,29.8826,32496.0
2019-09-16 12:00:00,33.72,33.87,33.69,33.87,33282.0,29.8649,29.9977,29.8383,29.9977,33282.0
2019-09-16 12:30:00,33.87,33.87,33.77,33.83,21116.0,29.9977,29.9977,29.9091,29.9623,21116.0
2019-09-16 13:00:00,33.81,33.88,33.81,33.88,22084.0,29.9446,30.0066,29.9446,30.0066,22084.0
2019-09-16 13:30:00,33.87,33.9,33.74,33.81,46108.0,29.9977,30.0243,29.8826,29.9446,46108.0
2019-09-16 14:00:00,33.8,33.8,33.64,33.64,35830.0,29.9357,29.9357,29.794,29.794,35830.0
2019-09-16 14:30:00,33.63,33.67,33.55,33.59,48372.0,29.7851,29.8206,29.7143,29.7497,48372.0
2019-09-16 15:00:00,33.6,33.73,33.6,33.69,50584.0,29.7586,29.8737,29.7586,29.8383,50584.0
2019-09-16 15:30:00,33.68,33.74,33.67,33.68,195496.0,29.8294,29.8826,29.8206,29.8294,195496.0
2019-09-17 09:30:00,33.56,33.61,33.2,33.56,103334.0,29.7231,29.7674,29.4043,29.7231,103334.0
2019-09-17 10:00:00,33.58,33.58,33.36,33.36,47948.0,29.7409,29.7409,29.546,29.546,47948.0
2019-09-17 10:30:00,33.37,33.41,33.3,33.34,41318.0,29.5549,29.5903,29.4929,29.5283,41318.0
2019-09-17 11:00:00,33.35,33.38,33.24,33.27,27002.0,29.5372,29.5637,29.4397,29.4663,27002.0
2019-09-17 11:30:00,33.28,33.34,33.22,33.34,25434.0,29.4752,29.5283,29.422,29.5283,25434.0
2019-09-17 12:00:00,33.35,33.41,33.3,33.4,43110.0,29.5372,29.5903,29.4929,29.5814,43110.0
2019-09-17 12:30:00,33.4,33.41,33.24,33.27,17892.0,29.5814,29.5903,29.4397,29.4663,17892.0
2019-09-17 13:00:00,33.27,33.3,33.23,33.28,42378.0,29.4663,29.4929,29.4309,29.4752,42378.0
2019-09-17 13:30:00,33.27,33.35,33.27,33.32,28910.0,29.4663,29.5372,29.4663,29.5106,28910.0
2019-09-17 14:00:00,33.33,33.6,33.28,33.57,102748.0,29.5194,29.7586,29.4752,29.732,102748.0
2019-09-17 14:30:00,33.58,33.63,33.47,33.5,60870.0,29.7409,29.7851,29.6434,29.67,60870.0
2019-09-17 15:00:00,33.51,33.59,33.51,33.58,71684.0,29.6789,29.7497,29.6789,29.7409,71684.0
2019-09-17 15:30:00,33.58,33.65,33.53,33.58,256674.0,29.7409,29.8029,29.6966,29.7409,256674.0
2019-09-18 09:30:00,33.54,33.54,32.88,32.93,57870.0,29.7054,29.7054,29.1209,29.1652,57870.0
2019-09-18 10:00:00,32.94,33.05,32.77,32.82,85842.0,29.174,29.2715,29.0235,29.0677,85842.0
2019-09-18 10:30:00,32.82,32.84,32.56,32.56,66544.0,29.0677,29.0855,28.8375,28.8375,66544.0
2019-09-18 11:00:00,32.55,32.6,32.38,32.4,98692.0,28.8286,28.8729,28.678,28.6958,98692.0
2019-09-18 11:30:00,32.41,32.49,32.27,32.38,85894.0,28.7046,28.7755,28.5806,28.678,85894.0
2019-09-18 12:00:00,32.39,32.58,32.39,32.55,79856.0,28.6869,28.8552,28.6869,28.8286,79856.0
2019-09-18 12:30:00,32.54,32.54,32.43,32.44,32014.0,28.8198,28.8198,28.7223,28.7312,32014.0
2019-09-18 13:00:00,32.44,32.51,32.41,32.46,51158.0,28.7312,28.7932,28.7046,28.7489,51158.0
2019-09-18 13:30:00,32.44,32.6,32.42,32.55,63330.0,28.7312,28.8729,28.7135,28.8286,63330.0
2019-09-18 14:00:00,32.53,32.57,32.27,32.37,97518.0,28.8109,28.8463,28.5806,28.6692,97518.0
2019-09-18 14:30:00,32.4,32.47,32.34,32.42,102220.0,28.6958,28.7578,28.6426,28.7135,102220.0
2019-09-18 15:00:00,32.42,32.52,32.38,32.45,122040.0,28.7135,28.802,28.678,28.74,122040.0
2019-09-18 15:30:00,32.45,32.66,32.44,32.63,351578.0,28.74,28.926,28.7312,28.8995,351578.0
2019-09-19 09:30:00,32.68,32.88,32.57,32.72,78580.0,28.9438,29.1209,28.8463,28.9792,78580.0
2019-09-19 10:00:00,32.71,32.81,32.54,32.6,173766.0,28.9703,29.0589,28.8198,28.8729,173766.0
2019-09-19 10:30:00,32.6,32.76,32.59,32.76,59044.0,28.8729,29.0146,28.864,29.0146,59044.0
2019-09-19 11:00:00,32.77,32.79,32.67,32.67,71856.0,29.0235,29.0412,28.9349,28.9349,71856.0
2019-09-19 11:30:00,32.66,32.74,32.63,32.65,68064.0,28.926,28.9969,28.8995,28.9172,68064.0
2019-09-19 12:00:00,32.65,32.73,32.53,32.53,54162.0,28.9172,28.988,28.8109,28.8109,54162.0
2019-09-19 12:30:00,32.54,32.58,32.47,32.51,76126.0,28.8198,28.8552,28.7578,28.7932,76126.0
2019-09-19 13:00:00,32.51,32.55,32.49,32.52,55006.0,28.7932,28.8286,28.7755,28.802,55006.0
2019-09-19 13:30:00,32.51,32.56,32.49,32.55,67370.0,28.7932,28.8375,28.7755,28.8286,67370.0
2019-09-19 14:00:00,32.55,32.58,32.48,32.51,60548.0,28.8286,28.8552,28.7666,28.7932,60548.0
2019-09-19 14:30:00,32.51,32.51,32.4,32.44,73332.0,28.7932,28.7932,28.6958,28.7312,73332.0
2019-09-19 15:00:00,32.44,32.49,32.36,32.49,143348.0,28.7312,28.7755,28.6603,28.7755,143348.0
2019-09-19 15:30:00,32.5,32.56,32.44,32.54,275346.0,28.7843,28.8375,28.7312,28.8198,275346.0
2019-09-20 09:30:00,32.71,33.02,32.69,32.98,186036.0,28.9703,29.2449,28.9526,29.2095,186036.0
2019-09-20 10:00:00,32.98,33.0,32.87,32.94,51802.0,29.2095,29.2272,29.112,29.174,51802.0
2019-09-20 10:30:00,32.97,33.14,32.96,33.08,66256.0,29.2006,29.3512,29.1917,29.298,66256.0
2019-09-20 11:00:00,33.07,33.11,33.02,33.06,163310.0,29.2892,29.3246,29.2449,29.2803,163310.0
2019-09-20 11:30:00,33.06,33.07,32.95,33.02,97966.0,29.2803,29.2892,29.1829,29.2449,97966.0
2019-09-20 12:00:00,33.02,33.1,32.99,33.1,100654.0,29.2449,29.3157,29.2183,29.3157,100654.0
2019-09-20 12:30:00,33.08,33.13,33.05,33.1,42826.0,29.298,29.3423,29.2715,29.3157,42826.0
2019-09-20 13:00:00,33.11,33.15,32.7,32.8,103066.0,29.3246,29.36,28.9615,29.05,103066.0
2019-09-20 13:30:00,32.78,32.89,32.65,32.8,74732.0,29.0323,29.1297,28.9172,29.05,74732.0
2019-09-20 14:00:00,32.81,32.83,32.6,32.7,70510.0,29.0589,29.0766,28.8729,28.9615,70510.0
2019-09-20 14:30:00,32.72,32.74,32.66,32.68,46120.0,28.9792,28.9969,28.926,28.9438,46120.0
2019-09-20 15:00:00,32.7,32.7,32.59,32.59,64014.0,28.9615,28.9615,28.864,28.864,64014.0
2019-09-20 15:30:00,32.59,32.63,32.52,32.55,340232.0,28.864,28.8995,28.802,28.8286,340232.0
2019-09-23 09:30:00,32.65,33.31,32.49,33.21,84450.0,28.9172,29.5017,28.7755,29.4132,84450.0
2019-09-23 10:00:00,33.17,33.19,32.97,32.99,129642.0,29.3777,29.3954,29.2006,29.2183,129642.0
2019-09-23 10:30:00,32.99,33.27,32.93,33.27,118144.0,29.2183,29.4663,29.1652,29.4663,118144.0
2019-09-23 11:00:00,33.29,33.74,33.28,33.68,100900.0,29.484,29.8826,29.4752,29.8294,100900.0
2019-09-23 11:30:00,33.69,33.76,33.62,33.68,82968.0,29.8383,29.9003,29.7763,29.8294,82968.0
2019-09-23 12:00:00,33.67,33.73,33.56,33.66,62320.0,29.8206,29.8737,29.7231,29.8117,62320.0
2019-09-23 12:30:00,33.66,33.66,33.56,33.62,71288.0,29.8117,29.8117,29.7231,29.7763,71288.0
2019-09-23 13:00:00,33.62,33.72,33.62,33.64,56174.0,29.7763,29.8649,29.7763,29.794,56174.0
2019-09-23 13:30:00,33.66,33.75,33.61,33.72,56772.0,29.8117,29.8914,29.7674,29.8649,56772.0
2019-09-23 14:00:00,33.72,33.74,33.69,33.72,52418.0,29.8649,29.8826,29.8383,29.8649,52418.0
2019-09-23 14:30:00,33.72,33.72,33.64,33.65,57058.0,29.8649,29.8649,29.794,29.8029,57058.0
2019-09-23 15:00:00,33.64,33.77,33.63,33.74,102484.0,29.794,29.9091,29.7851,29.8826,102484.0
2019-09-23 15:30:00,33.74,33.81,33.63,33.65,261972.0,29.8826,29.9446,29.7851,29.8029,261972.0
2019-09-24 09:30:00,33.77,33.98,33.68,33.94,66892.0,29.9091,30.0951,29.8294,30.0597,66892.0
2019-09-24 10:00:00,33.94,33.94,33.38,33.49,55564.0,30.0597,30.0597,29.5637,29.6611,55564.0
2019-09-24 10:30:00,33.49,33.59,33.42,33.53,79288.0,29.6611,29.7497,29.5991,29.6966,79288.0
2019-09-24 11:00:00,33.5,33.53,33.26,33.31,87556.0,29.67,29.6966,29.4574,29.5017,87556.0
2019-09-24 11:30:00,33.3,33.38,33.17,33.36,49060.0,29.4929,29.5637,29.3777,29.546,49060.0
2019-09-24 12:00:00,33.33,33.39,33.21,33.23,33270.0,29.5194,29.5726,29.4132,29.4309,33270.0
2019-09-24 12:30:00,33.21,33.27,33.15,33.18,26990.0,29.4132,29.4663,29.36,29.3866,26990.0
2019-09-24 13:00:00,33.19,33.31,33.18,33.22,31806.0,29.3954,29.5017,29.3866,29.422,31806.0
2019-09-24 13:30:00,33.21,33.41,33.21,33.35,21512.0,29.4132,29.5903,29.4132,29.5372,21512.0
2019-09-24 14:00:00,33.34,33.6,33.27,33.58,34346.0,29.5283,29.7586,29.4663,29.7409,34346.0
2019-09-24 14:30:00,33.59,33.65,33.52,33.58,47910.0,29.7497,29.8029,29.6877,29.7409,47910.0
2019-09-24 15:00:00,33.59,33.66,33.53,33.57,46066.0,29.7497,29.8117,29.6966,29.732,46066.0
2019-09-24 15:30:00,33.58,33.66,33.49,33.6,189976.0,29.7409,29.8117,29.6611,29.7586,189976.0
2019-09-25 09:30:00,33.64,33.98,33.64,33.72,70696.0,29.794,30.0951,29.794,29.8649,70696.0
2019-09-25 10:00:00,33.76,33.79,33.2,33.25,58332.0,29.9003,29.9268,29.4043,29.4486,58332.0
2019-09-25 10:30:00,33.29,33.43,33.26,33.38,35054.0,29.484,29.608,29.4574,29.5637,35054.0
2019-09-25 11:00:00,33.33,33.51,33.33,33.47,143280.0,29.5194,29.6789,29.5194,29.6434,143280.0
2019-09-25 11:30:00,33.46,33.46,33.22,33.31,62038.0,29.6346,29.6346,29.422,29.5017,62038.0
2019-09-25 12:00:00,33.35,33.36,33.24,33.35,16912.0,29.5372,29.546,29.4397,29.5372,16912.0
2019-09-25 12:30:00,33.35,33.35,33.13,33.23,41336.0,29.5372,29.5372,29.3423,29.4309,41336.0
2019-09-25 13:00:00,33.21,33.32,33.17,33.32,29248.0,29.4132,29.5106,29.3777,29.5106,29248.0
2019-09-25 13:30:00,33.34,33.45,33.28,33.38,100326.0,29.5283,29.6257,29.4752,29.5637,100326.0
2019-09-25 14:00:00,33.41,33.63,33.41,33.58,87072.0,29.5903,29.7851,29.5903,29.7409,87072.0
2019-09-25 14:30:00,33.54,33.7,33.52,33.67,31960.0,29.7054,29.8471,29.6877,29.8206,31960.0
2019-09-25 15:00:00,33.65,33.72,33.61,33.65,42894.0,29.8029,29.8649,29.7674,29.8029,42894.0
2019-09-25 15:30:00,33.65,33.76,33.65,33.69,299818.0,29.8029,29.9003,29.8029,29.8383,299818.0
2019-09-26 09:30:00,33.7,33.72,33.35,33.41,39654.0,29.8471,29.8649,29.5372,29.5903,39654.0
2019-09-26 10:00:00,33.43,33.47,33.2,33.39,68436.0,29.608,29.6434,29.4043,29.5726,68436.0
2019-09-26 10:30:00,33.41,33.41,33.26,33.38,103242.0,29.5903,29.5903,29.4574,29.5637,103242.0
2019-09-26 11:00:00,33.38,33.47,33.22,33.35,84682.0,29.5637,29.6434,29.422,29.5372,84682.0
2019-09-26 11:30:00,33.33,33.5,33.31,33.38,38658.0,29.5194,29.67,29.5017,29.5637,38658.0
2019-09-26 12:00:00,33.34,33.43,33.19,33.42,58858.0,29.5283,29.608,29.3954,29.5991,58858.0
2019-09-26 12:30:00,33.43,33.56,33.4,33.51,21528.0,29.608,29.7231,29.5814,29.6789,21528.0
2019-09-26 13:00:00,33.51,33.51,33.39,33.43,15452.0,29.6789,29.6789,29.5726,29.608,15452.0
2019-09-26 13:30:00,33.43,33.47,33.32,33.46,41110.0,29.608,29.6434,29.5106,29.6346,41110.0
2019-09-26 14:00:00,33.48,33.55,33.44,33.48,34690.0,29.6523,29.7143,29.6169,29.6523,34690.0
2019-09-26 14:30:00,33.47,33.51,33.44,33.49,28288.0,29.6434,29.6789,29.6169,29.6611,28288.0
2019-09-26 15:00:00,33.5,33.6,33.5,33.57,53610.0,29.67,29.7586,29.67,29.732,53610.0
2019-09-26 15:30:00,33.57,33.65,33.48,33.49,194090.0,29.732,29.8029,29.6523,29.6611,194090.0
2019-09-27 09:30:00,33.71,34.02,33.71,33.84,70264.0,29.856,30.1306,29.856,29.9711,70264.0
2019-09-27 10:00:00,33.76,33.83,33.67,33.83,42384.0,29.9003,29.9623,29.8206,29.9623,42384.0
2019-09-27 10:30:00,33.86,33.88,33.77,33.85,17330.0,29.9888,30.0066,29.9091,29.98,17330.0
2019-09-27 11:00:00,33.89,33.98,33.89,33.95,48304.0,30.0154,30.0951,30.0154,30.0686,48304.0
2019-09-27 11:30:00,33.96,34.08,33.7,34.05,81430.0,30.0774,30.1837,29.8471,30.1571,81430.0
2019-09-27 12:00:00,34.02,34.07,33.97,34.01,35934.0,30.1306,30.1748,30.0863,30.1217,35934.0
2019-09-27 12:30:00,34.01,34.07,33.92,33.94,88642.0,30.1217,30.1748,30.042,30.0597,88642.0
2019-09-27 13:00:00,33.92,34.1,33.92,34.07,41142.0,30.042,30.2014,30.042,30.1748,41142.0
2019-09-27 13:30:00,34.08,34.12,34.03,34.1,70218.0,30.1837,30.2191,30.1394,30.2014,70218.0
2019-09-27 14:00:00,34.1,34.1,33.77,33.77,199042.0,30.2014,30.2014,29.9091,29.9091,199042.0
2019-09-27 14:30:00,33.78,33.81,33.65,33.72,67174.0,29.918,29.9446,29.8029,29.8649,67174.0
2019-09-27 15:00:00,33.72,33.82,33.71,33.74,45274.0,29.8649,29.9534,29.856,29.8826,45274.0
2019-09-27 15:30:00,33.74,33.98,33.73,33.97,296538.0,29.8826,30.0951,29.8737,30.0863,296538.0
2019-09-30 09:30:00,34.0,34.4,33.93,34.08,135030.0,30.1128,30.4671,30.0508,30.1837,135030.0
2019-09-30 10:00:00,34.06,34.13,33.91,34.08,124698.0,30.166,30.228,30.0331,30.1837,124698.0
2019-09-30 10:30:00,34.08,34.12,33.95,34.09,59278.0,30.1837,30.2191,30.0686,30.1925,59278.0
2019-09-30 11:00:00,34.1,34.24,34.05,34.19,58762.0,30.2014,30.3254,30.1571,30.2811,58762.0
2019-09-30 11:30:00,34.17,34.22,34.09,34.19,66604.0,30.2634,30.3077,30.1925,30.2811,66604.0
2019-09-30 12:00:00,34.19,34.2,34.12,34.2,47290.0,30.2811,30.29,30.2191,30.29,47290.0
2019-09-30 12:30:00,34.2,34.3,34.17,34.26,49032.0,30.29,30.3785,30.2634,30.3431,49032.0
2019-09-30 13:00:00,34.26,34.27,34.2,34.22,47294.0,30.3431,30.352,30.29,30.3077,47294.0
2019-09-30 13:30:00,34.22,34.29,34.17,34.21,39540.0,30.3077,30.3697,30.2634,30.2988,39540.0
2019-09-30 14:00:00,34.2,34.2,34.1,34.12,36878.0,30.29,30.29,30.2014,30.2191,36878.0
2019-09-30 14:30:00,34.13,34.29,34.13,34.24,64158.0,30.228,30.3697,30.228,30.3254,64158.0
2019-09-30 15:00:00,34.25,34.25,34.1,34.1,56320.0,30.3343,30.3343,30.2014,30.2014,56320.0
2019-09-30 15:30:00,34.1,34.15,33.98,33.99,359058.0,30.2014,30.2457,30.0951,30.104,359058.0
2019-10-01 09:30:00,34.22,34.63,34.22,34.45,112202.0,30.3077,30.6708,30.3077,30.5114,112202.0
2019-10-01 10:00:00,34.45,34.52,33.94,33.94,54980.0,30.5114,30.5734,30.0597,30.0597,54980.0
2019-10-01 10:30:00,33.99,34.13,33.91,34.06,80650.0,30.104,30.228,30.0331,30.166,80650.0
2019-10-01 11:00:00,34.04,34.24,34.01,34.19,109054.0,30.1483,30.3254,30.1217,30.2811,109054.0
2019-10-01 11:30:00,34.17,34.2,33.98,34.02,23188.0,30.2634,30.29,30.0951,30.1306,23188.0
2019-10-01 12:00:00,33.99,33.99,33.83,33.85,21018.0,30.104,30.104,29.9623,29.98,21018.0
2019-10-01 12:30:00,33.88,34.05,33.88,34.03,20098.0,30.0066,30.1571,30.0066,30.1394,20098.0
2019-10-01 13:00:00,34.01,34.01,33.87,33.87,18622.0,30.1217,30.1217,29.9977,29.9977,18622.0
2019-10-01 13:30:00,33.87,33.87,33.74,33.76,28072.0,29.9977,29.9977,29.8826,29.9003,28072.0
2019-10-01 14:00:00,33.76,33.84,33.72,33.74,24582.0,29.9003,29.9711,29.8649,29.8826,24582.0
2019-10-01 14:30:00,33.74,33.91,33.73,33.88,68896.0,29.8826,30.0331,29.8737,30.0066,68896.0
2019-10-01 15:00:00,33.91,33.95,33.87,33.93,51808.0,30.0331,30.0686,29.9977,30.0508,51808.0
2019-10-01 15:30:00,33.92,33.95,33.85,33.91,175948.0,30.042,30.0686,29.98,30.0331,175948.0
2019-10-02 09:30:00,33.59,33.63,33.22,33.24,92048.0,29.7497,29.7851,29.422,29.4397,92048.0
2019-10-02 10:00:00,33.22,33.23,32.99,33.04,120206.0,29.422,29.4309,29.2183,29.2626,120206.0
2019-10-02 10:30:00,32.97,32.97,32.74,32.78,41738.0,29.2006,29.2006,28.9969,29.0323,41738.0
2019-10-02 11:00:00,32.8,32.87,32.52,32.55,37004.0,29.05,29.112,28.802,28.8286,37004.0
2019-10-02 11:30:00,32.54,32.55,32.39,32.47,56470.0,28.8198,28.8286,28.6869,28.7578,56470.0
2019-10-02 12:00:00,32.45,32.45,32.27,32.31,81474.0,28.74,28.74,28.5806,28.6161,81474.0
2019-10-02 12:30:00,32.32,32.4,32.32,32.38,20940.0,28.6249,28.6958,28.6249,28.678,20940.0
2019-10-02 13:00:00,32.38,32.52,32.37,32.52,46776.0,28.678,28.802,28.6692,28.802,46776.0
2019-10-02 13:30:00,32.53,32.58,32.51,32.55,28668.0,28.8109,28.8552,28.7932,28.8286,28668.0
2019-10-02 14:00:00,32.55,32.83,32.54,32.8,32972.0,28.8286,29.0766,28.8198,29.05,32972.0
2019-10-02 14:30:00,32.81,32.85,32.71,32.74,28826.0,29.0589,29.0943,28.9703,28.9969,28826.0
2019-10-02 15:00:00,32.74,32.78,32.64,32.73,49732.0,28.9969,29.0323,28.9083,28.988,49732.0
2019-10-02 15:30:00,32.7,32.74,32.54,32.55,240510.0,28.9615,28.9969,28.8198,28.8286,240510.0
2019-10-03 09:30:00,32.55,32.9,32.27,32.52,198298.0,28.8286,29.1386,28.5806,28.802,198298.0
2019-10-03 10:00:00,32.51,32.51,32.16,32.3,139214.0,28.7932,28.7932,28.4832,28.6072,139214.0
2019-10-03 10:30:00,32.32,32.33,31.89,32.12,94846.0,28.6249,28.6338,28.2441,28.4478,94846.0
2019-10-03 11:00:00,32.1,32.27,31.99,32.01,154898.0,28.4301,28.5806,28.3326,28.3504,154898.0
2019-10-03 11:30:00,32.01,32.06,31.96,31.97,79910.0,28.3504,28.3946,28.3061,28.3149,79910.0
2019-10-03 12:00:00,31.97,32.07,31.93,32.07,81570.0,28.3149,28.4035,28.2795,28.4035,81570.0
2019-10-03 12:30:00,32.05,32.22,32.02,32.12,79988.0,28.3858,28.5363,28.3592,28.4478,79988.0
2019-10-03 13:00:00,32.12,32.26,32.1,32.14,52212.0,28.4478,28.5718,28.4301,28.4655,52212.0
2019-10-03 13:30:00,32.14,32.42,32.11,32.35,50872.0,28.4655,28.7135,28.4389,28.6515,50872.0
2019-10-03 14:00:00,32.35,32.43,32.26,32.37,55566.0,28.6515,28.7223,28.5718,28.6692,55566.0
2019-10-03 14:30:00,32.38,32.53,32.38,32.47,64604.0,28.678,28.8109,28.678,28.7578,64604.0
2019-10-03 15:00:00,32.48,32.51,32.41,32.44,43132.0,28.7666,28.7932,28.7046,28.7312,43132.0
2019-10-03 15:30:00,32.43,32.52,32.34,32.51,266470.0,28.7223,28.802,28.6426,28.7932,266470.0
2019-10-04 09:30:00,32.6,32.65,32.1,32.46,75042.0,28.8729,28.9172,28.4301,28.7489,75042.0
2019-10-04 10:00:00,32.47,32.55,32.27,32.48,61530.0,28.7578,28.8286,28.5806,28.7666,61530.0
2019-10-04 10:30:00,32.46,32.61,32.37,32.55,39562.0,28.7489,28.8818,28.6692,28.8286,39562.0
2019-10-04 11:00:00,32.58,32.82,32.58,32.74,37950.0,28.8552,29.0677,28.8552,28.9969,37950.0
2019-10-04 11:30:00,32.74,32.85,32.72,32.74,50648.0,28.9969,29.0943,28.9792,28.9969,50648.0
2019-10-04 12:00:00,32.74,32.77,32.66,32.72,23594.0,28.9969,29.0235,28.926,28.9792,23594.0
2019-10-04 12:30:00,32.72,32.76,32.7,32.72,26472.0,28.9792,29.0146,28.9615,28.9792,26472.0
2019-10-04 13:00:00,32.72,32.73,32.58,32.58,23684.0,28.9792,28.988,28.8552,28.8552,23684.0
2019-10-04 13:30:00,32.58,32.65,32.58,32.65,25328.0,28.8552,28.9172,28.8552,28.9172,25328.0
2019-10-04 14:00:00,32.65,32.74,32.57,32.73,34212.0,28.9172,28.9969,28.8463,28.988,34212.0
2019-10-04 14:30:00,32.74,32.77,32.56,32.62,46190.0,28.9969,29.0235,28.8375,28.8906,46190.0
2019-10-04 15:00:00,32.63,32.63,32.51,32.62,76362.0,28.8995,28.8995,28.7932,28.8906,76362.0
2019-10-04 15:30:00,32.62,32.82,32.62,32.79,196912.0,28.8906,29.0677,28.8906,29.0412,196912.0
2019-10-07 09:30:00,32.75,32.97,32.53,32.97,86418.0,29.0057,29.2006,28.8109,29.2006,86418.0
2019-10-07 10:00:00,32.96,33.03,32.81,32.81,165392.0,29.1917,29.2537,29.0589,29.0589,165392.0
2019-10-07 10:30:00,32.79,32.83,32.69,32.73,143988.0,29.0412,29.0766,28.9526,28.988,143988.0
2019-10-07 11:00:00,32.74,32.76,32.49,32.54,85372.0,28.9969,29.0146,28.7755,28.8198,85372.0
2019-10-07 11:30:00,32.55,32.73,32.54,32.71,38160.0,28.8286,28.988,28.8198,28.9703,38160.0
2019-10-07 12:00:00,32.73,32.73,32.63,32.66,66504.0,28.988,28.988,28.8995,28.926,66504.0
2019-10-07 12:30:00,32.67,32.8,32.67,32.73,309886.0,28.9349,29.05,28.9349,28.988,309886.0
2019-10-07 13:00:00,32.74,32.75,32.51,32.64,56240.0,28.9969,29.0057,28.7932,28.9083,56240.0
2019-10-07 13:30:00,32.64,32.7,32.58,32.64,79604.0,28.9083,28.9615,28.8552,28.9083,79604.0
2019-10-07 14:00:00,32.65,32.65,32.43,32.54,60738.0,28.9172,28.9172,28.7223,28.8198,60738.0
2019-10-07 14:30:00,32.55,32.55,32.26,32.35,67770.0,28.8286,28.8286,28.5718,28.6515,67770.0
2019-10-07 15:00:00,32.34,32.35,32.29,32.32,54368.0,28.6426,28.6515,28.5983,28.6249,54368.0
2019-10-07 15:30:00,32.32,32.44,32.27,32.4,272988.0,28.6249,28.7312,28.5806,28.6958,272988.0
2019-10-08 09:30:00,32.0,32.23,31.88,32.12,128054.0,28.3415,28.5452,28.2352,28.4478,128054.0
2019-10-08 10:00:00,32.13,32.45,32.04,32.16,128020.0,28.4566,28.74,28.3769,28.4832,128020.0
2019-10-08 10:30:00,32.16,32.37,32.0,32.36,125768.0,28.4832,28.6692,28.3415,28.6603,125768.0
2019-10-08 11:00:00,32.36,32.54,32.3,32.31,62884.0,28.6603,28.8198,28.6072,28.6161,62884.0
2019-10-08 11:30:00,32.32,32.32,32.09,32.17,154944.0,28.6249,28.6249,28.4212,28.4921,154944.0
2019-10-08 12:00:00,32.17,32.31,32.07,32.31,67796.0,28.4921,28.6161,28.4035,28.6161,67796.0
2019-10-08 12:30:00,32.29,32.38,32.24,32.31,48718.0,28.5983,28.678,28.5541,28.6161,48718.0
2019-10-08 13:00:00,32.3,32.33,32.21,32.29,39088.0,28.6072,28.6338,28.5275,28.5983,39088.0
2019-10-08 13:30:00,32.29,32.41,32.27,32.34,46250.0,28.5983,28.7046,28.5806,28.6426,46250.0
2019-10-08 14:00:00,32.34,32.38,32.3,32.35,51946.0,28.6426,28.678,28.6072,28.6515,51946.0
2019-10-08 14:30:00,32.35,32.48,32.23,32.25,97070.0,28.6515,28.7666,28.5452,28.5629,97070.0
2019-10-08 15:00:00,32.27,32.31,32.13,32.24,93618.0,28.5806,28.6161,28.4566,28.5541,93618.0
2019-10-08 15:30:00,32.23,32.24,31.99,31.99,322958.0,28.5452,28.5541,28.3326,28.3326,322958.0
2019-10-09 09:30:00,32.26,32.37,32.02,32.35,167774.0,28.5718,28.6692,28.3592,28.6515,167774.0
2019-10-09 10:00:00,32.35,32.35,32.24,32.24,43328.0,28.6515,28.6515,28.5541,28.5541,43328.0
2019-10-09 10:30:00,32.23,32.46,32.22,32.46,90606.0,28.5452,28.7489,28.5363,28.7489,90606.0
2019-10-09 11:00:00,32.48,32.52,32.24,32.39,68844.0,28.7666,28.802,28.5541,28.6869,68844.0
2019-10-09 11:30:00,32.38,32.54,32.37,32.43,29252.0,28.678,28.8198,28.6692,28.7223,29252.0
2019-10-09 12:00:00,32.46,32.54,32.42,32.54,38612.0,28.7489,28.8198,28.7135,28.8198,38612.0
2019-10-09 12:30:00,32.54,32.54,32.44,32.46,19370.0,28.8198,28.8198,28.7312,28.7489,19370.0
2019-10-09 13:00:00,32.47,32.52,32.35,32.39,38776.0,28.7578,28.802,28.6515,28.6869,38776.0
2019-10-09 13:30:00,32.38,32.51,32.37,32.51,20642.0,28.678,28.7932,28.6692,28.7932,20642.0
2019-10-09 14:00:00,32.5,32.55,32.44,32.49,28582.0,28.7843,28.8286,28.7312,28.7755,28582.0
2019-10-09 14:30:00,32.49,32.56,32.46,32.56,32250.0,28.7755,28.8375,28.7489,28.8375,32250.0
2019-10-09 15:00:00,32.56,32.63,32.54,32.59,94128.0,28.8375,28.8995,28.8198,28.864,94128.0
2019-10-09 15:30:00,32.6,32.61,32.42,32.52,289992.0,28.8729,28.8818,28.7135,28.802,289992.0
2019-10-10 09:30:00,32.7,33.13,32.7,33.07,173588.0,28.9615,29.3423,28.9615,29.2892,173588.0
2019-10-10 10:00:00,33.1,33.1,32.71,32.72,87050.0,29.3157,29.3157,28.9703,28.9792,87050.0
2019-10-10 10:30:00,32.74,32.84,32.62,32.62,131192.0,28.9969,29.0855,28.8906,28.8906,131192.0
2019-10-10 11:00:00,32.6,32.77,32.55,32.6,57026.0,28.8729,29.0235,28.8286,28.8729,57026.0
2019-10-10 11:30:00,32.63,32.75,32.62,32.63,35466.0,28.8995,29.0057,28.8906,28.8995,35466.0
2019-10-10 12:00:00,32.63,32.73,32.59,32.64,63188.0,28.8995,28.988,28.864,28.9083,63188.0
2019-10-10 12:30:00,32.66,32.71,32.6,32.71,39248.0,28.926,28.9703,28.8729,28.9703,39248.0
2019-10-10 13:00:00,32.71,32.77,32.67,32.77,109472.0,28.9703,29.0235,28.9349,29.0235,109472.0
2019-10-10 13:30:00,32.76,32.79,32.66,32.79,54854.0,29.0146,29.0412,28.926,29.0412,54854.0
2019-10-10 14:00:00,32.78,32.88,32.67,32.77,50696.0,29.0323,29.1209,28.9349,29.0235,50696.0
2019-10-10 14:30:00,32.76,32.77,32.67,32.77,62692.0,29.0146,29.0235,28.9349,29.0235,62692.0
2019-10-10 15:00:00,32.77,32.9,32.77,32.82,180710.0,29.0235,29.1386,29.0235,29.0677,180710.0
2019-10-10 15:30:00,32.83,33.04,32.83,32.91,369310.0,29.0766,29.2626,29.0766,29.1475,369310.0
2019-10-11 09:30:00,33.31,33.88,33.31,33.82,118982.0,29.5017,30.0066,29.5017,29.9534,118982.0
2019-10-11 10:00:00,33.84,34.11,33.84,33.94,81224.0,29.9711,30.2103,29.9711,30.0597,81224.0
2019-10-11 10:30:00,33.99,34.2,33.98,34.17,56494.0,30.104,30.29,30.0951,30.2634,56494.0
2019-10-11 11:00:00,34.17,34.3,34.11,34.24,62514.0,30.2634,30.3785,30.2103,30.3254,62514.0
2019-10-11 11:30:00,34.24,34.34,34.05,34.08,83078.0,30.3254,30.414,30.1571,30.1837,83078.0
2019-10-11 12:00:00,34.09,34.23,34.05,34.16,78792.0,30.1925,30.3165,30.1571,30.2545,78792.0
2019-10-11 12:30:00,34.17,34.27,34.07,34.24,72114.0,30.2634,30.352,30.1748,30.3254,72114.0
2019-10-11 13:00:00,34.24,34.35,34.16,34.3,119972.0,30.3254,30.4228,30.2545,30.3785,119972.0
2019-10-11 13:30:00,34.3,34.4,34.26,34.38,77854.0,30.3785,30.4671,30.3431,30.4494,77854.0
2019-10-11 14:00:00,34.38,34.63,34.38,34.63,299360.0,30.4494,30.6708,30.4494,30.6708,299360.0
2019-10-11 14:30:00,34.63,34.66,34.49,34.53,317678.0,30.6708,30.6974,30.5468,30.5822,317678.0
2019-10-11 15:00:00,34.53,34.57,34.49,34.56,161868.0,30.5822,30.6177,30.5468,30.6088,161868.0
2019-10-11 15:30:00,34.56,34.6,34.3,34.31,440302.0,30.6088,30.6442,30.3785,30.3874,440302.0
2019-10-14 09:30:00,34.33,34.36,33.88,33.88,108304.0,30.4051,30.4317,30.0066,30.0066,108304.0
2019-10-14 10:00:00,33.95,33.98,33.65,33.69,62368.0,30.0686,30.0951,29.8029,29.8383,62368.0
2019-10-14 10:30:00,33.69,33.82,33.57,33.81,112332.0,29.8383,29.9534,29.732,29.9446,112332.0
2019-10-14 11:00:00,33.81,33.94,33.74,33.92,64060.0,29.9446,30.0597,29.8826,30.042,64060.0
2019-10-14 11:30:00,33.93,34.05,33.87,33.93,30712.0,30.0508,30.1571,29.9977,30.0508,30712.0
2019-10-14 12:00:00,33.92,34.11,33.91,34.04,60444.0,30.042,30.2103,30.0331,30.1483,60444.0
2019-10-14 12:30:00,34.05,34.05,33.92,33.96,27530.0,30.1571,30.1571,30.042,30.0774,27530.0
2019-10-14 13:00:00,33.95,34.07,33.95,34.05,36468.0,30.0686,30.1748,30.0686,30.1571,36468.0
2019-10-14 13:30:00,34.05,34.05,33.96,34.0,20972.0,30.1571,30.1571,30.0774,30.1128,20972.0
2019-10-14 14:00:00,34.01,34.03,33.97,33.99,60878.0,30.1217,30.1394,30.0863,30.104,60878.0
2019-10-14 14:30:00,33.99,34.06,33.98,34.03,41844.0,30.104,30.166,30.0951,30.1394,41844.0
2019-10-14 15:00:00,34.05,34.15,34.04,34.14,50284.0,30.1571,30.2457,30.1483,30.2368,50284.0
2019-10-14 15:30:00,34.15,34.18,33.95,34.02,392540.0,30.2457,30.2723,30.0686,30.1306,392540.0
2019-10-15 09:30:00,34.12,34.4,33.97,34.15,132328.0,30.2191,30.4671,30.0863,30.2457,132328.0
2019-10-15 10:00:00,34.17,34.56,34.07,34.49,83532.0,30.2634,30.6088,30.1748,30.5468,83532.0
2019-10-15 10:30:00,34.48,34.63,34.41,34.58,85542.0,30.538,30.6708,30.476,30.6265,85542.0
2019-10-15 11:00:00,34.59,34.69,34.52,34.64,72668.0,30.6354,30.724,30.5734,30.6797,72668.0
2019-10-15 11:30:00,34.65,34.77,34.62,34.74,51530.0,30.6885,30.7948,30.662,30.7682,51530.0
2019-10-15 12:00:00,34.74,34.85,34.72,34.85,69350.0,30.7682,30.8657,30.7505,30.8657,69350.0
2019-10-15 12:30:00,34.84,34.89,34.76,34.87,43094.0,30.8568,30.9011,30.7859,30.8834,43094.0
2019-10-15 13:00:00,34.87,34.92,34.8,34.91,50024.0,30.8834,30.9277,30.8214,30.9188,50024.0
2019-10-15 13:30:00,34.9,34.98,34.88,34.94,44692.0,30.9099,30.9808,30.8922,30.9454,44692.0
2019-10-15 14:00:00,34.92,34.99,34.89,34.96,42574.0,30.9277,30.9897,30.9011,30.9631,42574.0
2019-10-15 14:30:00,34.91,34.91,34.79,34.82,69820.0,30.9188,30.9188,30.8125,30.8391,69820.0
2019-10-15 15:00:00,34.82,34.88,34.77,34.88,71770.0,30.8391,30.8922,30.7948,30.8922,71770.0
2019-10-15 15:30:00,34.9,34.98,34.89,34.96,295218.0,30.9099,30.9808,30.9011,30.9631,295218.0
2019-10-16 09:30:00,34.96,35.17,34.84,34.95,74652.0,30.9631,31.1491,30.8568,30.9542,74652.0
2019-10-16 10:00:00,34.99,35.33,34.99,35.21,88370.0,30.9897,31.2908,30.9897,31.1845,88370.0
2019-10-16 10:30:00,35.24,35.44,35.23,35.35,111948.0,31.2111,31.3882,31.2022,31.3085,111948.0
2019-10-16 11:00:00,35.35,35.49,35.35,35.35,60856.0,31.3085,31.4325,31.3085,31.3085,60856.0
2019-10-16 11:30:00,35.34,35.49,35.31,35.44,60080.0,31.2996,31.4325,31.2731,31.3882,60080.0
2019-10-16 12:00:00,35.44,35.57,35.36,35.38,89126.0,31.3882,31.5033,31.3174,31.3351,89126.0
2019-10-16 12:30:00,35.39,35.42,35.06,35.07,310980.0,31.3439,31.3705,31.0517,31.0605,310980.0
2019-10-16 13:00:00,35.06,35.13,35.02,35.13,73844.0,31.0517,31.1136,31.0162,31.1136,73844.0
2019-10-16 13:30:00,35.12,35.23,35.03,35.15,212950.0,31.1048,31.2022,31.0251,31.1314,212950.0
2019-10-16 14:00:00,35.15,35.17,35.0,35.0,56518.0,31.1314,31.1491,30.9985,30.9985,56518.0
2019-10-16 14:30:00,35.01,35.17,35.01,35.11,60614.0,31.0074,31.1491,31.0074,31.0959,60614.0
2019-10-16 15:00:00,35.12,35.13,34.9,34.93,86548.0,31.1048,31.1136,30.9099,30.9365,86548.0
2019-10-16 15:30:00,34.95,34.99,34.86,34.93,257646.0,30.9542,30.9897,30.8745,30.9365,257646.0
2019-10-17 09:30:00,35.29,35.47,35.01,35.32,132024.0,31.2554,31.4148,31.0074,31.2819,132024.0
2019-10-17 10:00:00,35.32,35.42,35.1,35.34,283862.0,31.2819,31.3705,31.0871,31.2996,283862.0
2019-10-17 10:30:00,35.31,35.59,35.31,35.45,148872.0,31.2731,31.5211,31.2731,31.3971,148872.0
2019-10-17 11:00:00,35.43,35.51,35.36,35.46,149232.0,31.3793,31.4502,31.3174,31.4059,149232.0
2019-10-17 11:30:00,35.47,35.51,35.32,35.37,84736.0,31.4148,31.4502,31.2819,31.3262,84736.0
2019-10-17 12:00:00,35.38,35.46,35.36,35.43,74994.0,31.3351,31.4059,31.3174,31.3793,74994.0
2019-10-17 12:30:00,35.44,35.48,35.35,35.37,75784.0,31.3882,31.4236,31.3085,31.3262,75784.0
2019-10-17 13:00:00,35.37,35.38,35.32,35.36,71582.0,31.3262,31.3351,31.2819,31.3174,71582.0
2019-10-17 13:30:00,35.37,35.38,35.31,35.31,114726.0,31.3262,31.3351,31.2731,31.2731,114726.0
2019-10-17 14:00:00,35.32,35.33,35.21,35.22,72044.0,31.2819,31.2908,31.1845,31.1934,72044.0
2019-10-17 14:30:00,35.22,35.27,35.22,35.26,70842.0,31.1934,31.2376,31.1934,31.2288,70842.0
2019-10-17 15:00:00,35.26,35.33,35.18,35.19,84988.0,31.2288,31.2908,31.1579,31.1668,84988.0
2019-10-17 15:30:00,35.18,35.24,35.13,35.15,322204.0,31.1579,31.2111,31.1136,31.1314,322204.0
2019-10-18 09:30:00,34.9,35.01,34.65,34.77,217332.0,30.9099,31.0074,30.6885,30.7948,217332.0
2019-10-18 10:00:00,34.79,34.9,34.65,34.74,121056.0,30.8125,30.9099,30.6885,30.7682,121056.0
2019-10-18 10:30:00,34.74,34.74,34.61,34.63,171562.0,30.7682,30.7682,30.6531,30.6708,171562.0
2019-10-18 11:00:00,34.65,34.68,34.57,34.59,54780.0,30.6885,30.7151,30.6177,30.6354,54780.0
2019-10-18 11:30:00,34.6,34.62,34.44,34.45,93370.0,30.6442,30.662,30.5025,30.5114,93370.0
2019-10-18 12:00:00,34.42,34.48,34.28,34.36,42042.0,30.4848,30.538,30.3608,30.4317,42042.0
2019-10-18 12:30:00,34.38,34.53,34.35,34.5,169384.0,30.4494,30.5822,30.4228,30.5557,169384.0
2019-10-18 13:00:00,34.52,34.62,34.47,34.54,175790.0,30.5734,30.662,30.5291,30.5911,175790.0
2019-10-18 13:30:00,34.55,34.79,34.54,34.78,92456.0,30.6,30.8125,30.5911,30.8037,92456.0
2019-10-18 14:00:00,34.79,34.91,34.74,34.9,228214.0,30.8125,30.9188,30.7682,30.9099,228214.0
2019-10-18 14:30:00,34.91,34.92,34.77,34.82,80480.0,30.9188,30.9277,30.7948,30.8391,80480.0
2019-10-18 15:00:00,34.82,34.86,34.77,34.8,212830.0,30.8391,30.8745,30.7948,30.8214,212830.0
2019-10-18 15:30:00,34.8,34.81,34.52,34.63,496156.0,30.8214,30.8302,30.5734,30.6708,496156.0
2019-10-21 09:30:00,34.96,35.8,34.96,35.63,176582.0,30.9631,31.707,30.9631,31.5565,176582.0
2019-10-21 10:00:00,35.66,35.73,35.27,35.37,156284.0,31.5831,31.6451,31.2376,31.3262,156284.0
2019-10-21 10:30:00,35.4,35.49,35.29,35.35,40162.0,31.3528,31.4325,31.2554,31.3085,40162.0
2019-10-21 11:00:00,35.35,35.44,35.31,35.42,50904.0,31.3085,31.3882,31.2731,31.3705,50904.0
2019-10-21 11:30:00,35.41,35.52,35.36,35.45,33770.0,31.3616,31.4591,31.3174,31.3971,33770.0
2019-10-21 12:00:00,35.46,35.56,35.45,35.52,31970.0,31.4059,31.4945,31.3971,31.4591,31970.0
2019-10-21 12:30:00,35.52,35.59,35.44,35.46,50016.0,31.4591,31.5211,31.3882,31.4059,50016.0
2019-10-21 13:00:00,35.44,35.44,35.27,35.3,34532.0,31.3882,31.3882,31.2376,31.2642,34532.0
2019-10-21 13:30:00,35.29,35.33,35.17,35.26,59328.0,31.2554,31.2908,31.1491,31.2288,59328.0
2019-10-21 14:00:00,35.26,35.38,35.12,35.19,49182.0,31.2288,31.3351,31.1048,31.1668,49182.0
2019-10-21 14:30:00,35.21,35.4,35.18,35.38,37458.0,31.1845,31.3528,31.1579,31.3351,37458.0
2019-10-21 15:00:00,35.4,35.42,35.33,35.34,61664.0,31.3528,31.3705,31.2908,31.2996,61664.0
2019-10-21 15:30:00,35.34,35.42,35.24,35.24,182296.0,31.2996,31.3705,31.2111,31.2111,182296.0
2019-10-22 09:30:00,35.26,35.82,35.13,35.62,179864.0,31.2288,31.7248,31.1136,31.5476,179864.0
2019-10-22 10:00:00,35.62,35.62,35.37,35.48,47872.0,31.5476,31.5476,31.3262,31.4236,47872.0
2019-10-22 10:30:00,35.49,35.63,35.49,35.6,45778.0,31.4325,31.5565,31.4325,31.5299,45778.0
2019-10-22 11:00:00,35.6,35.63,35.44,35.5,56422.0,31.5299,31.5565,31.3882,31.4413,56422.0
2019-10-22 11:30:00,35.51,35.56,35.38,35.4,200634.0,31.4502,31.4945,31.3351,31.3528,200634.0
2019-10-22 12:00:00,35.43,35.59,35.41,35.58,335380.0,31.3793,31.5211,31.3616,31.5122,335380.0
2019-10-22 12:30:00,35.58,35.59,35.5,35.52,87174.0,31.5122,31.5211,31.4413,31.4591,87174.0
2019-10-22 13:00:00,35.52,35.52,35.43,35.48,43452.0,31.4591,31.4591,31.3793,31.4236,43452.0
2019-10-22 13:30:00,35.49,35.58,35.48,35.53,72978.0,31.4325,31.5122,31.4236,31.4679,72978.0
2019-10-22 14:00:00,35.54,35.73,35.53,35.69,50712.0,31.4768,31.6451,31.4679,31.6096,50712.0
2019-10-22 14:30:00,35.7,35.7,35.62,35.63,37070.0,31.6185,31.6185,31.5476,31.5565,37070.0
2019-10-22 15:00:00,35.63,35.69,35.57,35.69,42068.0,31.5565,31.6096,31.5033,31.6096,42068.0
2019-10-22 15:30:00,35.69,35.69,35.57,35.62,202858.0,31.6096,31.6096,31.5033,31.5476,202858.0
2019-10-23 09:30:00,35.62,35.8,35.45,35.45,122250.0,31.5476,31.707,31.3971,31.3971,122250.0
2019-10-23 10:00:00,35.44,35.45,35.27,35.34,83616.0,31.3882,31.3971,31.2376,31.2996,83616.0
2019-10-23 10:30:00,35.35,35.47,35.33,35.41,50290.0,31.3085,31.4148,31.2908,31.3616,50290.0
2019-10-23 11:00:00,35.42,35.55,35.41,35.49,29532.0,31.3705,31.4856,31.3616,31.4325,29532.0
2019-10-23 11:30:00,35.49,35.62,35.47,35.56,32418.0,31.4325,31.5476,31.4148,31.4945,32418.0
2019-10-23 12:00:00,35.56,35.57,35.49,35.51,32548.0,31.4945,31.5033,31.4325,31.4502,32548.0
2019-10-23 12:30:00,35.54,35.57,35.42,35.43,34532.0,31.4768,31.5033,31.3705,31.3793,34532.0
2019-10-23 13:00:00,35.44,35.49,35.38,35.39,28240.0,31.3882,31.4325,31.3351,31.3439,28240.0
2019-10-23 13:30:00,35.38,35.4,35.27,35.31,51494.0,31.3351,31.3528,31.2376,31.2731,51494.0
2019-10-23 14:00:00,35.31,35.35,35.2,35.2,76196.0,31.2731,31.3085,31.1756,31.1756,76196.0
2019-10-23 14:30:00,35.2,35.21,34.9,34.91,97014.0,31.1756,31.1845,30.9099,30.9188,97014.0
2019-10-23 15:00:00,34.91,35.0,34.91,34.97,79154.0,30.9188,30.9985,30.9188,30.9719,79154.0
2019-10-23 15:30:00,34.97,35.03,34.89,34.9,306956.0,30.9719,31.0251,30.9011,30.9099,306956.0
2019-10-24 09:30:00,34.49,34.68,34.38,34.4,304806.0,30.7632,30.9327,30.6651,30.6829,304806.0
2019-10-24 10:00:00,34.38,34.38,33.97,33.97,241618.0,30.6651,30.6651,30.2994,30.2994,241618.0
2019-10-24 10:30:00,33.97,34.26,33.83,34.23,101468.0,30.2994,30.5581,30.1745,30.5313,101468.0
2019-10-24 11:00:00,34.26,34.39,34.22,34.22,44000.0,30.5581,30.674,30.5224,30.5224,44000.0
2019-10-24 11:30:00,34.22,34.34,34.05,34.06,50594.0,30.5224,30.6294,30.3707,30.3797,50594.0
2019-10-24 12:00:00,34.06,34.07,33.8,33.94,92838.0,30.3797,30.3886,30.1478,30.2726,92838.0
2019-10-24 12:30:00,33.95,34.01,33.94,33.97,42796.0,30.2816,30.3351,30.2726,30.2994,42796.0
2019-10-24 13:00:00,33.97,34.06,33.97,33.99,34604.0,30.2994,30.3797,30.2994,30.3172,34604.0
2019-10-24 13:30:00,34.01,34.05,33.99,34.05,45400.0,30.3351,30.3707,30.3172,30.3707,45400.0
2019-10-24 14:00:00,34.04,34.08,33.96,33.97,92860.0,30.3618,30.3975,30.2905,30.2994,92860.0
2019-10-24 14:30:00,33.97,33.99,33.91,33.96,109450.0,30.2994,30.3172,30.2459,30.2905,109450.0
2019-10-24 15:00:00,33.96,33.98,33.85,33.9,98050.0,30.2905,30.3083,30.1924,30.237,98050.0
2019-10-24 15:30:00,33.9,33.98,33.87,33.88,307812.0,30.237,30.3083,30.2102,30.2191,307812.0
2019-10-25 09:30:00,33.72,34.27,33.46,34.17,187822.0,30.0764,30.567,29.8445,30.4778,187822.0
2019-10-25 10:00:00,34.15,34.33,34.15,34.31,54612.0,30.4599,30.6205,30.4599,30.6027,54612.0
2019-10-25 10:30:00,34.32,34.52,34.26,34.48,182446.0,30.6116,30.79,30.5581,30.7543,182446.0
2019-10-25 11:00:00,34.45,34.71,34.43,34.69,96160.0,30.7275,30.9594,30.7097,30.9416,96160.0
2019-10-25 11:30:00,34.66,34.69,34.48,34.63,149112.0,30.9148,30.9416,30.7543,30.8881,149112.0
2019-10-25 12:00:00,34.62,34.88,34.62,34.8,138204.0,30.8792,31.1111,30.8792,31.0397,138204.0
2019-10-25 12:30:00,34.83,34.85,34.8,34.82,36580.0,31.0665,31.0843,31.0397,31.0575,36580.0
2019-10-25 13:00:00,34.83,34.85,34.76,34.82,48224.0,31.0665,31.0843,31.004,31.0575,48224.0
2019-10-25 13:30:00,34.82,34.84,34.67,34.68,42904.0,31.0575,31.0754,30.9238,30.9327,42904.0
2019-10-25 14:00:00,34.69,34.74,34.66,34.71,66232.0,30.9416,30.9862,30.9148,30.9594,66232.0
2019-10-25 14:30:00,34.7,34.76,34.69,34.71,84812.0,30.9505,31.004,30.9416,30.9594,84812.0
2019-10-25 15:00:00,34.7,34.71,34.6,34.6,80714.0,30.9505,30.9594,30.8613,30.8613,80714.0
2019-10-25 15:30:00,34.6,34.66,34.51,34.52,326894.0,30.8613,30.9148,30.781,30.79,326894.0
2019-10-28 09:30:00,34.67,34.7,34.09,34.2,97200.0,30.9238,30.9505,30.4064,30.5045,97200.0
2019-10-28 10:00:00,34.21,34.25,34.05,34.08,53830.0,30.5135,30.5491,30.3707,30.3975,53830.0
2019-10-28 10:30:00,34.1,34.29,34.1,34.19,26946.0,30.4153,30.5848,30.4153,30.4956,26946.0
2019-10-28 11:00:00,34.21,34.31,34.13,34.29,21822.0,30.5135,30.6027,30.4421,30.5848,21822.0
2019-10-28 11:30:00,34.3,34.45,34.22,34.31,59356.0,30.5937,30.7275,30.5224,30.6027,59356.0
2019-10-28 12:00:00,34.31,34.34,34.2,34.25,46410.0,30.6027,30.6294,30.5045,30.5491,46410.0
2019-10-28 12:30:00,34.24,34.26,34.14,34.14,39536.0,30.5402,30.5581,30.451,30.451,39536.0
2019-10-28 13:00:00,34.15,34.2,34.12,34.15,30182.0,30.4599,30.5045,30.4332,30.4599,30182.0
2019-10-28 13:30:00,34.15,34.18,34.13,34.18,21208.0,30.4599,30.4867,30.4421,30.4867,21208.0
2019-10-28 14:00:00,34.18,34.31,34.17,34.3,23814.0,30.4867,30.6027,30.4778,30.5937,23814.0
2019-10-28 14:30:00,34.29,34.34,34.25,34.27,27712.0,30.5848,30.6294,30.5491,30.567,27712.0
2019-10-28 15:00:00,34.27,34.3,34.23,34.27,35378.0,30.567,30.5937,30.5313,30.567,35378.0
2019-10-28 15:30:00,34.27,34.27,34.12,34.13,203472.0,30.567,30.567,30.4332,30.4421,203472.0
2019-10-29 09:30:00,34.03,34.25,33.84,34.21,46014.0,30.3529,30.5491,30.1834,30.5135,46014.0
2019-10-29 10:00:00,34.2,34.55,34.18,34.44,46694.0,30.5045,30.8167,30.4867,30.7186,46694.0
2019-10-29 10:30:00,34.45,34.59,34.4,34.58,31966.0,30.7275,30.8524,30.6829,30.8435,31966.0
2019-10-29 11:00:00,34.58,34.67,34.51,34.56,82180.0,30.8435,30.9238,30.781,30.8256,82180.0
2019-10-29 11:30:00,34.56,34.6,34.41,34.41,66636.0,30.8256,30.8613,30.6918,30.6918,66636.0
2019-10-29 12:00:00,34.4,34.53,34.38,34.44,91768.0,30.6829,30.7989,30.6651,30.7186,91768.0
2019-10-29 12:30:00,34.45,34.49,34.45,34.45,23838.0,30.7275,30.7632,30.7275,30.7275,23838.0
2019-10-29 13:00:00,34.44,34.45,34.41,34.43,25012.0,30.7186,30.7275,30.6918,30.7097,25012.0
2019-10-29 13:30:00,34.44,34.45,34.33,34.38,34068.0,30.7186,30.7275,30.6205,30.6651,34068.0
2019-10-29 14:00:00,34.38,34.48,34.37,34.38,33106.0,30.6651,30.7543,30.6562,30.6651,33106.0
2019-10-29 14:30:00,34.38,34.4,34.27,34.27,30860.0,30.6651,30.6829,30.567,30.567,30860.0
2019-10-29 15:00:00,34.28,34.35,34.23,34.27,110772.0,30.5759,30.6383,30.5313,30.567,110772.0
2019-10-29 15:30:00,34.27,34.36,34.26,34.31,167492.0,30.567,30.6473,30.5581,30.6027,167492.0
2019-10-30 09:30:00,34.16,34.17,33.94,34.09,22574.0,30.4689,30.4778,30.2726,30.4064,22574.0
2019-10-30 10:00:00,34.06,34.06,33.74,33.85,44010.0,30.3797,30.3797,30.0942,30.1924,44010.0
2019-10-30 10:30:00,33.83,33.94,33.77,33.78,60064.0,30.1745,30.2726,30.121,30.1299,60064.0
2019-10-30 11:00:00,33.77,33.83,33.71,33.77,53334.0,30.121,30.1745,30.0675,30.121,53334.0
2019-10-30 11:30:00,33.77,33.8,33.73,33.73,19840.0,30.121,30.1478,30.0853,30.0853,19840.0
2019-10-30 12:00:00,33.71,33.77,33.7,33.76,24384.0,30.0675,30.121,30.0586,30.1121,24384.0
2019-10-30 12:30:00,33.77,33.79,33.71,33.78,18296.0,30.121,30.1388,30.0675,30.1299,18296.0
2019-10-30 13:00:00,33.77,33.82,33.73,33.8,21950.0,30.121,30.1656,30.0853,30.1478,21950.0
2019-10-30 13:30:00,33.79,33.81,33.65,33.73,19474.0,30.1388,30.1567,30.014,30.0853,19474.0
2019-10-30 14:00:00,33.63,33.79,33.58,33.78,19362.0,29.9961,30.1388,29.9515,30.1299,19362.0
2019-10-30 14:30:00,33.79,33.92,33.77,33.88,36824.0,30.1388,30.2548,30.121,30.2191,36824.0
2019-10-30 15:00:00,33.88,34.01,33.85,33.99,55918.0,30.2191,30.3351,30.1924,30.3172,55918.0
2019-10-30 15:30:00,33.99,33.99,33.83,33.87,152516.0,30.3172,30.3172,30.1745,30.2102,152516.0
2019-10-31 09:30:00,33.58,33.63,33.01,33.63,273844.0,29.9515,29.9961,29.4431,29.9961,273844.0
2019-10-31 10:00:00,33.61,33.66,33.01,33.09,119924.0,29.9783,30.0229,29.4431,29.5145,119924.0
2019-10-31 10:30:00,33.07,33.46,33.0,33.4,86790.0,29.4966,29.8445,29.4342,29.791,86790.0
2019-10-31 11:00:00,33.4,33.57,33.38,33.49,41300.0,29.791,29.9426,29.7731,29.8713,41300.0
2019-10-31 11:30:00,33.48,33.63,33.48,33.61,57498.0,29.8623,29.9961,29.8623,29.9783,57498.0
2019-10-31 12:00:00,33.62,33.66,33.34,33.37,33832.0,29.9872,30.0229,29.7375,29.7642,33832.0
2019-10-31 12:30:00,33.35,33.38,33.17,33.17,48588.0,29.7464,29.7731,29.5858,29.5858,48588.0
2019-10-31 13:00:00,33.17,33.26,33.13,33.22,94128.0,29.5858,29.6661,29.5502,29.6304,94128.0
2019-10-31 13:30:00,33.22,33.34,33.2,33.32,51020.0,29.6304,29.7375,29.6126,29.7196,51020.0
2019-10-31 14:00:00,33.32,33.45,33.24,33.35,58288.0,29.7196,29.8356,29.6483,29.7464,58288.0
2019-10-31 14:30:00,33.35,33.36,33.18,33.35,67308.0,29.7464,29.7553,29.5948,29.7464,67308.0
2019-10-31 15:00:00,33.34,33.43,33.34,33.37,82108.0,29.7375,29.8177,29.7375,29.7642,82108.0
2019-10-31 15:30:00,33.37,33.42,33.35,33.38,214690.0,29.7642,29.8088,29.7464,29.7731,214690.0
2019-11-01 09:30:00,33.54,33.72,33.27,33.67,125612.0,29.9159,30.0764,29.675,30.0318,125612.0
2019-11-01 10:00:00,33.67,33.84,33.59,33.8,81682.0,30.0318,30.1834,29.9605,30.1478,81682.0
2019-11-01 10:30:00,33.84,33.87,33.67,33.85,38738.0,30.1834,30.2102,30.0318,30.1924,38738.0
2019-11-01 11:00:00,33.88,33.94,33.59,33.59,57714.0,30.2191,30.2726,29.9605,29.9605,57714.0
2019-11-01 11:30:00,33.59,33.6,33.29,33.42,93642.0,29.9605,29.9694,29.6929,29.8088,93642.0
2019-11-01 12:00:00,33.42,33.45,33.34,33.35,38632.0,29.8088,29.8356,29.7375,29.7464,38632.0
2019-11-01 12:30:00,33.35,33.43,33.3,33.3,35682.0,29.7464,29.8177,29.7018,29.7018,35682.0
2019-11-01 13:00:00,33.31,33.32,33.25,33.32,41008.0,29.7107,29.7196,29.6572,29.7196,41008.0
2019-11-01 13:30:00,33.32,33.44,33.31,33.39,51656.0,29.7196,29.8267,29.7107,29.7821,51656.0
2019-11-01 14:00:00,33.39,33.41,33.33,33.38,64164.0,29.7821,29.7999,29.7285,29.7731,64164.0
2019-11-01 14:30:00,33.38,33.48,33.37,33.47,63990.0,29.7731,29.8623,29.7642,29.8534,63990.0
2019-11-01 15:00:00,33.47,33.47,33.31,33.31,59882.0,29.8534,29.8534,29.7107,29.7107,59882.0
2019-11-01 15:30:00,33.31,33.41,33.26,33.38,293400.0,29.7107,29.7999,29.6661,29.7731,293400.0
2019-11-04 09:30:00,33.68,33.94,33.43,33.7,117932.0,30.0407,30.2726,29.8177,30.0586,117932.0
2019-11-04 10:00:00,33.77,33.78,33.56,33.65,71190.0,30.121,30.1299,29.9337,30.014,71190.0
2019-11-04 10:30:00,33.66,33.66,33.41,33.5,76670.0,30.0229,30.0229,29.7999,29.8802,76670.0
2019-11-04 11:00:00,33.49,33.72,33.47,33.59,107660.0,29.8713,30.0764,29.8534,29.9605,107660.0
2019-11-04 11:30:00,33.6,33.62,33.52,33.54,97948.0,29.9694,29.9872,29.898,29.9159,97948.0
2019-11-04 12:00:00,33.55,33.63,33.48,33.52,143900.0,29.9248,29.9961,29.8623,29.898,143900.0
2019-11-04 12:30:00,33.53,33.58,33.49,33.58,104170.0,29.9069,29.9515,29.8713,29.9515,104170.0
2019-11-04 13:00:00,33.57,33.67,33.55,33.64,154634.0,29.9426,30.0318,29.9248,30.0051,154634.0
2019-11-04 13:30:00,33.65,33.84,33.64,33.8,90888.0,30.014,30.1834,30.0051,30.1478,90888.0
2019-11-04 14:00:00,33.81,33.91,33.8,33.82,80464.0,30.1567,30.2459,30.1478,30.1656,80464.0
2019-11-04 14:30:00,33.82,33.9,33.77,33.83,53206.0,30.1656,30.237,30.121,30.1745,53206.0
2019-11-04 15:00:00,33.84,33.84,33.73,33.81,57918.0,30.1834,30.1834,30.0853,30.1567,57918.0
2019-11-04 15:30:00,33.81,33.88,33.72,33.74,445996.0,30.1567,30.2191,30.0764,30.0942,445996.0
2019-11-05 09:30:00,33.97,34.37,33.87,34.3,102468.0,30.2994,30.6562,30.2102,30.5937,102468.0
2019-11-05 10:00:00,34.37,34.49,34.25,34.26,131904.0,30.6562,30.7632,30.5491,30.5581,131904.0
2019-11-05 10:30:00,34.3,34.3,33.99,34.01,121798.0,30.5937,30.5937,30.3172,30.3351,121798.0
2019-11-05 11:00:00,34.02,34.26,33.99,34.1,71224.0,30.344,30.5581,30.3172,30.4153,71224.0
2019-11-05 11:30:00,34.11,34.19,34.04,34.05,36664.0,30.4243,30.4956,30.3618,30.3707,36664.0
2019-11-05 12:00:00,34.04,34.06,33.83,33.9,50050.0,30.3618,30.3797,30.1745,30.237,50050.0
2019-11-05 12:30:00,33.9,34.02,33.86,34.0,41018.0,30.237,30.344,30.2013,30.3262,41018.0
2019-11-05 13:00:00,34.02,34.02,33.97,33.99,44680.0,30.344,30.344,30.2994,30.3172,44680.0
2019-11-05 13:30:00,33.96,34.02,33.94,33.99,40222.0,30.2905,30.344,30.2726,30.3172,40222.0
2019-11-05 14:00:00,33.97,34.11,33.97,34.1,44626.0,30.2994,30.4243,30.2994,30.4153,44626.0
2019-11-05 14:30:00,34.1,34.18,34.09,34.1,101636.0,30.4153,30.4867,30.4064,30.4153,101636.0
2019-11-05 15:00:00,34.08,34.08,33.95,34.0,63116.0,30.3975,30.3975,30.2816,30.3262,63116.0
2019-11-05 15:30:00,34.0,34.05,33.98,34.04,240902.0,30.3262,30.3707,30.3083,30.3618,240902.0
2019-11-06 09:30:00,34.07,34.13,33.83,34.04,75546.0,30.3886,30.4421,30.1745,30.3618,75546.0
2019-11-06 10:00:00,34.02,34.24,34.0,34.08,97564.0,30.344,30.5402,30.3262,30.3975,97564.0
2019-11-06 10:30:00,34.08,34.16,33.98,34.1,88368.0,30.3975,30.4689,30.3083,30.4153,88368.0
2019-11-06 11:00:00,34.1,34.23,34.07,34.16,91578.0,30.4153,30.5313,30.3886,30.4689,91578.0
2019-11-06 11:30:00,34.18,34.19,33.9,33.94,52108.0,30.4867,30.4956,30.237,30.2726,52108.0
2019-11-06 12:00:00,33.94,33.95,33.7,33.85,70588.0,30.2726,30.2816,30.0586,30.1924,70588.0
2019-11-06 12:30:00,33.85,34.05,33.83,34.04,29220.0,30.1924,30.3707,30.1745,30.3618,29220.0
2019-11-06 13:00:00,34.04,34.11,34.0,34.1,47100.0,30.3618,30.4243,30.3262,30.4153,47100.0
2019-11-06 13:30:00,34.1,34.2,34.09,34.11,55736.0,30.4153,30.5045,30.4064,30.4243,55736.0
2019-11-06 14:00:00,34.13,34.16,34.1,34.16,41522.0,30.4421,30.4689,30.4153,30.4689,41522.0
2019-11-06 14:30:00,34.16,34.32,34.16,34.24,102948.0,30.4689,30.6116,30.4689,30.5402,102948.0
2019-11-06 15:00:00,34.26,34.37,34.24,34.32,76742.0,30.5581,30.6562,30.5402,30.6116,76742.0
2019-11-06 15:30:00,34.32,34.32,34.15,34.27,204398.0,30.6116,30.6116,30.4599,30.567,204398.0
2019-11-07 09:30:00,34.51,34.91,34.47,34.81,125028.0,30.781,31.1378,30.7454,31.0486,125028.0
2019-11-07 10:00:00,34.82,35.19,34.77,35.02,422512.0,31.0575,31.3876,31.013,31.2359,422512.0
2019-11-07 10:30:00,35.04,35.07,34.88,34.95,123566.0,31.2538,31.2805,31.1111,31.1735,123566.0
2019-11-07 11:00:00,34.95,34.95,34.68,34.73,33262.0,31.1735,31.1735,30.9327,30.9773,33262.0
2019-11-07 11:30:00,34.73,34.84,34.69,34.77,87812.0,30.9773,31.0754,30.9416,31.013,87812.0
2019-11-07 12:00:00,34.81,34.85,34.68,34.83,92178.0,31.0486,31.0843,30.9327,31.0665,92178.0
2019-11-07 12:30:00,34.84,34.96,34.77,34.95,178932.0,31.0754,31.1824,31.013,31.1735,178932.0
2019-11-07 13:00:00,34.95,34.98,34.71,34.73,200552.0,31.1735,31.2003,30.9594,30.9773,200552.0
2019-11-07 13:30:00,34.71,34.74,34.53,34.57,71814.0,30.9594,30.9862,30.7989,30.8346,71814.0
2019-11-07 14:00:00,34.57,34.65,34.43,34.44,57334.0,30.8346,30.9059,30.7097,30.7186,57334.0
2019-11-07 14:30:00,34.45,34.51,34.31,34.38,56584.0,30.7275,30.781,30.6027,30.6651,56584.0
2019-11-07 15:00:00,34.38,34.43,34.3,34.34,66164.0,30.6651,30.7097,30.5937,30.6294,66164.0
2019-11-07 15:30:00,34.35,34.63,34.35,34.6,319790.0,30.6383,30.8881,30.6383,30.8613,319790.0
2019-11-08 09:30:00,34.44,34.54,34.01,34.01,200348.0,30.7186,30.8078,30.3351,30.3351,200348.0
2019-11-08 10:00:00,34.01,34.73,33.73,34.47,110226.0,30.3351,30.9773,30.0853,30.7454,110226.0
2019-11-08 10:30:00,34.46,34.67,34.37,34.47,49868.0,30.7364,30.9238,30.6562,30.7454,49868.0
2019-11-08 11:00:00,34.46,34.64,34.37,34.37,80452.0,30.7364,30.897,30.6562,30.6562,80452.0
2019-11-08 11:30:00,34.38,34.51,34.26,34.26,41076.0,30.6651,30.781,30.5581,30.5581,41076.0
2019-11-08 12:00:00,34.27,34.46,34.27,34.46,13200.0,30.567,30.7364,30.567,30.7364,13200.0
2019-11-08 12:30:00,34.46,34.51,34.4,34.46,32712.0,30.7364,30.781,30.6829,30.7364,32712.0
2019-11-08 13:00:00,34.46,34.56,34.46,34.49,24898.0,30.7364,30.8256,30.7364,30.7632,24898.0
2019-11-08 13:30:00,34.48,34.53,34.38,34.52,77858.0,30.7543,30.7989,30.6651,30.79,77858.0
2019-11-08 14:00:00,34.52,34.54,34.42,34.5,29656.0,30.79,30.8078,30.7008,30.7721,29656.0
2019-11-08 14:30:00,34.51,34.56,34.47,34.55,43120.0,30.781,30.8256,30.7454,30.8167,43120.0
2019-11-08 15:00:00,34.56,34.59,34.48,34.49,33084.0,30.8256,30.8524,30.7543,30.7632,33084.0
2019-11-08 15:30:00,34.49,34.62,34.45,34.61,249678.0,30.7632,30.8792,30.7275,30.8702,249678.0
2019-11-11 09:30:00,34.5,34.92,34.45,34.9,110576.0,30.7721,31.1467,30.7275,31.1289,110576.0
2019-11-11 10:00:00,34.88,35.18,34.8,35.16,181864.0,31.1111,31.3786,31.0397,31.3608,181864.0
2019-11-11 10:30:00,35.16,35.24,35.14,35.18,151336.0,31.3608,31.4322,31.343,31.3786,151336.0
2019-11-11 11:00:00,35.17,35.18,34.96,34.96,102584.0,31.3697,31.3786,31.1824,31.1824,102584.0
2019-11-11 11:30:00,34.95,35.1,34.93,35.06,56016.0,31.1735,31.3073,31.1557,31.2716,56016.0
2019-11-11 12:00:00,35.07,35.18,35.06,35.14,29550.0,31.2805,31.3786,31.2716,31.343,29550.0
2019-11-11 12:30:00,35.14,35.24,35.14,35.21,44040.0,31.343,31.4322,31.343,31.4054,44040.0
2019-11-11 13:00:00,35.2,35.39,35.2,35.34,98350.0,31.3965,31.566,31.3965,31.5214,98350.0
2019-11-11 13:30:00,35.35,35.4,35.28,35.35,52074.0,31.5303,31.5749,31.4678,31.5303,52074.0
2019-11-11 14:00:00,35.35,35.39,35.23,35.36,46134.0,31.5303,31.566,31.4232,31.5392,46134.0
2019-11-11 14:30:00,35.36,35.45,35.35,35.42,86008.0,31.5392,31.6195,31.5303,31.5927,86008.0
2019-11-11 15:00:00,35.43,35.49,35.39,35.46,108620.0,31.6016,31.6552,31.566,31.6284,108620.0
2019-11-11 15:30:00,35.46,35.7,35.43,35.7,489060.0,31.6284,31.8425,31.6016,31.8425,489060.0
2019-11-12 09:30:00,35.75,35.8,35.25,35.25,355410.0,31.8871,31.9317,31.4411,31.4411,355410.0
2019-11-12 10:00:00,35.3,35.42,35.18,35.24,104214.0,31.4857,31.5927,31.3786,31.4322,104214.0
2019-11-12 10:30:00,35.24,35.43,35.21,35.38,39614.0,31.4322,31.6016,31.4054,31.557,39614.0
2019-11-12 11:00:00,35.38,35.45,35.3,35.38,92638.0,31.557,31.6195,31.4857,31.557,92638.0
2019-11-12 11:30:00,35.4,35.4,35.23,35.38,93552.0,31.5749,31.5749,31.4232,31.557,93552.0
2019-11-12 12:00:00,35.37,35.57,35.28,35.48,86714.0,31.5481,31.7265,31.4678,31.6462,86714.0
2019-11-12 12:30:00,35.46,35.66,35.4,35.43,211896.0,31.6284,31.8068,31.5749,31.6016,211896.0
2019-11-12 13:00:00,35.43,35.58,35.09,35.1,131822.0,31.6016,31.7354,31.2984,31.3073,131822.0
2019-11-12 13:30:00,35.09,35.23,35.08,35.2,49750.0,31.2984,31.4232,31.2895,31.3965,49750.0
2019-11-12 14:00:00,35.17,35.23,35.13,35.19,45328.0,31.3697,31.4232,31.3341,31.3876,45328.0
2019-11-12 14:30:00,35.2,35.21,34.97,35.02,100456.0,31.3965,31.4054,31.1913,31.2359,100456.0
2019-11-12 15:00:00,35.01,35.07,34.97,35.06,84888.0,31.227,31.2805,31.1913,31.2716,84888.0
2019-11-12 15:30:00,35.07,35.32,35.07,35.24,363368.0,31.2805,31.5035,31.2805,31.4322,363368.0
2019-11-13 09:30:00,35.13,35.49,34.99,35.45,82996.0,31.3341,31.6552,31.2092,31.6195,82996.0
2019-11-13 10:00:00,35.38,35.4,35.12,35.29,57208.0,31.557,31.5749,31.3251,31.4768,57208.0
2019-11-13 10:30:00,35.3,35.45,35.24,35.43,28602.0,31.4857,31.6195,31.4322,31.6016,28602.0
2019-11-13 11:00:00,35.45,35.6,35.35,35.45,51316.0,31.6195,31.7533,31.5303,31.6195,51316.0
2019-11-13 11:30:00,35.45,35.68,35.42,35.56,47374.0,31.6195,31.8246,31.5927,31.7176,47374.0
2019-11-13 12:00:00,35.56,35.57,35.35,35.39,171766.0,31.7176,31.7265,31.5303,31.566,171766.0
2019-11-13 12:30:00,35.36,35.61,35.32,35.59,55642.0,31.5392,31.7622,31.5035,31.7443,55642.0
2019-11-13 13:00:00,35.59,35.62,35.34,35.34,48042.0,31.7443,31.7711,31.5214,31.5214,48042.0
2019-11-13 13:30:00,35.35,35.55,35.35,35.39,56604.0,31.5303,31.7087,31.5303,31.566,56604.0
2019-11-13 14:00:00,35.44,35.55,35.37,35.52,127084.0,31.6106,31.7087,31.5481,31.6819,127084.0
2019-11-13 14:30:00,35.52,35.66,35.51,35.6,105458.0,31.6819,31.8068,31.673,31.7533,105458.0
2019-11-13 15:00:00,35.62,35.74,35.6,35.7,120728.0,31.7711,31.8781,31.7533,31.8425,120728.0
2019-11-13 15:30:00,35.7,35.72,35.49,35.59,279954.0,31.8425,31.8603,31.6552,31.7443,279954.0
2019-11-14 09:30:00,35.37,36.18,35.3,36.18,173144.0,31.5481,32.2706,31.4857,32.2706,173144.0
2019-11-14 10:00:00,36.17,36.3,35.99,35.99,161834.0,32.2617,32.3776,32.1011,32.1011,161834.0
2019-11-14 10:30:00,35.99,36.16,35.98,36.01,68186.0,32.1011,32.2528,32.0922,32.119,68186.0
2019-11-14 11:00:00,35.98,36.13,35.9,36.02,60584.0,32.0922,32.226,32.0208,32.1279,60584.0
2019-11-14 11:30:00,36.03,36.05,35.93,35.97,78558.0,32.1368,32.1546,32.0476,32.0833,78558.0
2019-11-14 12:00:00,35.95,36.14,35.94,36.12,79782.0,32.0654,32.2349,32.0565,32.2171,79782.0
2019-11-14 12:30:00,36.11,36.27,36.1,36.26,43388.0,32.2082,32.3509,32.1992,32.3419,43388.0
2019-11-14 13:00:00,36.26,36.55,36.21,36.36,80988.0,32.3419,32.6006,32.2974,32.4311,80988.0
2019-11-14 13:30:00,36.36,36.49,36.28,36.32,52172.0,32.4311,32.5471,32.3598,32.3955,52172.0
2019-11-14 14:00:00,36.33,36.35,36.16,36.19,68746.0,32.4044,32.4222,32.2528,32.2795,68746.0
2019-11-14 14:30:00,36.2,36.34,36.16,36.27,81204.0,32.2884,32.4133,32.2528,32.3509,81204.0
2019-11-14 15:00:00,36.28,36.37,36.12,36.14,76954.0,32.3598,32.4401,32.2171,32.2349,76954.0
2019-11-14 15:30:00,36.15,36.24,36.08,36.23,301558.0,32.2438,32.3241,32.1814,32.3152,301558.0
2019-11-15 09:30:00,36.4,36.62,36.27,36.41,110420.0,32.4668,32.663,32.3509,32.4757,110420.0
2019-11-15 10:00:00,36.43,36.49,36.19,36.27,113124.0,32.4936,32.5471,32.2795,32.3509,113124.0
2019-11-15 10:30:00,36.26,36.4,36.13,36.2,71496.0,32.3419,32.4668,32.226,32.2884,71496.0
2019-11-15 11:00:00,36.2,36.37,36.18,36.35,43730.0,32.2884,32.4401,32.2706,32.4222,43730.0
2019-11-15 11:30:00,36.35,36.49,36.33,36.43,31042.0,32.4222,32.5471,32.4044,32.4936,31042.0
2019-11-15 12:00:00,36.44,36.6,36.44,36.46,35794.0,32.5025,32.6452,32.5025,32.5203,35794.0
2019-11-15 12:30:00,36.47,36.54,36.39,36.5,42058.0,32.5293,32.5917,32.4579,32.556,42058.0
2019-11-15 13:00:00,36.52,36.58,36.42,36.58,86284.0,32.5739,32.6274,32.4847,32.6274,86284.0
2019-11-15 13:30:00,36.59,36.81,36.59,36.69,101486.0,32.6363,32.8325,32.6363,32.7255,101486.0
2019-11-15 14:00:00,36.7,36.77,36.62,36.65,51532.0,32.7344,32.7968,32.663,32.6898,51532.0
2019-11-15 14:30:00,36.65,36.72,36.61,36.71,47718.0,32.6898,32.7522,32.6541,32.7433,47718.0
2019-11-15 15:00:00,36.71,36.72,36.52,36.53,147016.0,32.7433,32.7522,32.5739,32.5828,147016.0
2019-11-15 15:30:00,36.51,36.59,36.35,36.43,512558.0,32.5649,32.6363,32.4222,32.4936,512558.0
2019-11-18 09:30:00,36.67,37.08,36.37,36.47,326254.0,32.7076,33.0733,32.4401,32.5293,326254.0
2019-11-18 10:00:00,36.47,36.52,36.16,36.21,74912.0,32.5293,32.5739,32.2528,32.2974,74912.0
2019-11-18 10:30:00,36.21,36.3,36.02,36.09,178562.0,32.2974,32.3776,32.1279,32.1903,178562.0
2019-11-18 11:00:00,36.11,36.23,35.96,36.07,125170.0,32.2082,32.3152,32.0744,32.1725,125170.0
2019-11-18 11:30:00,36.07,36.08,35.92,36.08,101282.0,32.1725,32.1814,32.0387,32.1814,101282.0
2019-11-18 12:00:00,36.07,36.23,36.05,36.19,118262.0,32.1725,32.3152,32.1546,32.2795,118262.0
2019-11-18 12:30:00,36.19,36.24,36.1,36.14,76872.0,32.2795,32.3241,32.1992,32.2349,76872.0
2019-11-18 13:00:00,36.15,36.22,36.12,36.19,75098.0,32.2438,32.3063,32.2171,32.2795,75098.0
2019-11-18 13:30:00,36.2,36.47,36.19,36.24,123162.0,32.2884,32.5293,32.2795,32.3241,123162.0
2019-11-18 14:00:00,36.25,36.55,36.25,36.52,138582.0,32.333,32.6006,32.333,32.5739,138582.0
2019-11-18 14:30:00,36.51,36.59,36.41,36.52,160496.0,32.5649,32.6363,32.4757,32.5739,160496.0
2019-11-18 15:00:00,36.52,36.63,36.51,36.6,171182.0,32.5739,32.672,32.5649,32.6452,171182.0
2019-11-18 15:30:00,36.6,36.63,36.4,36.46,405720.0,32.6452,32.672,32.4668,32.5203,405720.0
2019-11-19 09:30:00,36.11,36.18,35.32,35.37,238048.0,32.2082,32.2706,31.5035,31.5481,238048.0
2019-11-19 10:00:00,35.35,35.66,35.19,35.38,186950.0,31.5303,31.8068,31.3876,31.557,186950.0
2019-11-19 10:30:00,35.4,35.49,35.24,35.44,182968.0,31.5749,31.6552,31.4322,31.6106,182968.0
2019-11-19 11:00:00,35.44,35.52,35.37,35.48,161758.0,31.6106,31.6819,31.5481,31.6462,161758.0
2019-11-19 11:30:00,35.49,35.49,35.27,35.31,94846.0,31.6552,31.6552,31.4589,31.4946,94846.0
2019-11-19 12:00:00,35.31,35.34,35.24,35.26,134316.0,31.4946,31.5214,31.4322,31.45,134316.0
2019-11-19 12:30:00,35.26,35.35,35.2,35.3,159350.0,31.45,31.5303,31.3965,31.4857,159350.0
2019-11-19 13:00:00,35.29,35.34,35.17,35.24,73276.0,31.4768,31.5214,31.3697,31.4322,73276.0
2019-11-19 13:30:00,35.27,35.31,35.1,35.1,47086.0,31.4589,31.4946,31.3073,31.3073,47086.0
2019-11-19 14:00:00,35.11,35.13,34.94,34.98,81934.0,31.3162,31.3341,31.1646,31.2003,81934.0
2019-11-19 14:30:00,34.97,35.07,34.91,35.04,90144.0,31.1913,31.2805,31.1378,31.2538,90144.0
2019-11-19 15:00:00,35.05,35.05,34.95,35.01,93934.0,31.2627,31.2627,31.1735,31.227,93934.0
2019-11-19 15:30:00,35.02,35.09,34.97,35.0,350734.0,31.2359,31.2984,31.1913,31.2181,350734.0
2019-11-20 09:30:00,34.99,35.16,34.75,34.8,190678.0,31.2092,31.3608,30.9951,31.0397,190678.0
2019-11-20 10:00:00,34.81,34.82,34.59,34.59,155646.0,31.0486,31.0575,30.8524,30.8524,155646.0
2019-11-20 10:30:00,34.61,34.75,34.37,34.5,208662.0,30.8702,30.9951,30.6562,30.7721,208662.0
2019-11-20 11:00:00,34.51,34.54,34.39,34.43,129746.0,30.781,30.8078,30.674,30.7097,129746.0
2019-11-20 11:30:00,34.44,34.46,34.25,34.31,119698.0,30.7186,30.7364,30.5491,30.6027,119698.0
2019-11-20 12:00:00,34.3,34.4,34.1,34.16,224948.0,30.5937,30.6829,30.4153,30.4689,224948.0
2019-11-20 12:30:00,34.16,34.29,34.07,34.11,121446.0,30.4689,30.5848,30.3886,30.4243,121446.0
2019-11-20 13:00:00,34.13,34.38,33.93,34.27,113380.0,30.4421,30.6651,30.2637,30.567,113380.0
2019-11-20 13:30:00,34.26,34.38,34.11,34.17,174678.0,30.5581,30.6651,30.4243,30.4778,174678.0
2019-11-20 14:00:00,34.18,34.37,34.13,34.32,256696.0,30.4867,30.6562,30.4421,30.6116,256696.0
2019-11-20 14:30:00,34.33,34.38,34.24,34.32,215706.0,30.6205,30.6651,30.5402,30.6116,215706.0
2019-11-20 15:00:00,34.33,34.35,34.24,34.25,262770.0,30.6205,30.6383,30.5402,30.5491,262770.0
2019-11-20 15:30:00,34.24,34.35,34.16,34.29,616832.0,30.5402,30.6383,30.4689,30.5848,616832.0
2019-11-21 09:30:00,34.23,34.64,34.19,34.52,223872.0,30.5313,30.897,30.4956,30.79,223872.0
2019-11-21 10:00:00,34.52,34.57,34.21,34.37,147346.0,30.79,30.8346,30.5135,30.6562,147346.0
2019-11-21 10:30:00,34.37,34.37,34.23,34.32,142494.0,30.6562,30.6562,30.5313,30.6116,142494.0
2019-11-21 11:00:00,34.34,34.58,34.34,34.45,132780.0,30.6294,30.8435,30.6294,30.7275,132780.0
2019-11-21 11:30:00,34.45,34.88,34.43,34.88,144312.0,30.7275,31.1111,30.7097,31.1111,144312.0
2019-11-21 12:00:00,34.88,34.96,34.72,34.73,94198.0,31.1111,31.1824,30.9684,30.9773,94198.0
2019-11-21 12:30:00,34.74,34.77,34.63,34.63,69776.0,30.9862,31.013,30.8881,30.8881,69776.0
2019-11-21 13:00:00,34.65,34.68,34.54,34.54,113974.0,30.9059,30.9327,30.8078,30.8078,113974.0
2019-11-21 13:30:00,34.54,34.68,34.52,34.62,86092.0,30.8078,30.9327,30.79,30.8792,86092.0
2019-11-21 14:00:00,34.62,34.65,34.46,34.52,222212.0,30.8792,30.9059,30.7364,30.79,222212.0
2019-11-21 14:30:00,34.52,34.59,34.27,34.31,164138.0,30.79,30.8524,30.567,30.6027,164138.0
2019-11-21 15:00:00,34.31,34.51,34.3,34.45,168522.0,30.6027,30.781,30.5937,30.7275,168522.0
2019-11-21 15:30:00,34.45,34.48,34.29,34.38,450694.0,30.7275,30.7543,30.5848,30.6651,450694.0
2019-11-22 09:30:00,33.17,33.49,32.68,33.29,925720.0,29.5858,29.8713,29.1488,29.6929,925720.0
2019-11-22 10:00:00,33.26,33.57,32.99,33.48,413390.0,29.6661,29.9426,29.4253,29.8623,413390.0
2019-11-22 10:30:00,33.47,33.79,33.25,33.48,394386.0,29.8534,30.1388,29.6572,29.8623,394386.0
2019-11-22 11:00:00,33.46,33.62,33.27,33.51,375634.0,29.8445,29.9872,29.675,29.8891,375634.0
2019-11-22 11:30:00,33.48,33.66,33.25,33.45,222416.0,29.8623,30.0229,29.6572,29.8356,222416.0
2019-11-22 12:00:00,33.44,33.65,33.43,33.49,132700.0,29.8267,30.014,29.8177,29.8713,132700.0
2019-11-22 12:30:00,33.49,33.66,33.3,33.63,182294.0,29.8713,30.0229,29.7018,29.9961,182294.0
2019-11-22 13:00:00,33.65,33.68,33.35,33.38,137494.0,30.014,30.0407,29.7464,29.7731,137494.0
2019-11-22 13:30:00,33.39,33.45,33.12,33.12,148012.0,29.7821,29.8356,29.5412,29.5412,148012.0
2019-11-22 14:00:00,33.13,33.35,33.08,33.23,180466.0,29.5502,29.7464,29.5056,29.6394,180466.0
2019-11-22 14:30:00,33.21,33.42,33.19,33.39,113996.0,29.6215,29.8088,29.6037,29.7821,113996.0
2019-11-22 15:00:00,33.39,33.56,33.27,33.56,172802.0,29.7821,29.9337,29.675,29.9337,172802.0
2019-11-22 15:30:00,33.55,33.78,33.46,33.72,506106.0,29.9248,30.1299,29.8445,30.0764,506106.0
2019-11-25 09:30:00,33.92,34.33,33.77,34.21,269586.0,30.2548,30.6205,30.121,30.5135,269586.0
2019-11-25 10:00:00,34.19,34.41,34.02,34.38,226996.0,30.4956,30.6918,30.344,30.6651,226996.0
2019-11-25 10:30:00,34.37,34.39,34.08,34.27,211270.0,30.6562,30.674,30.3975,30.567,211270.0
2019-11-25 11:00:00,34.27,34.44,34.23,34.27,155282.0,30.567,30.7186,30.5313,30.567,155282.0
2019-11-25 11:30:00,34.27,34.47,34.23,34.38,99788.0,30.567,30.7454,30.5313,30.6651,99788.0
2019-11-25 12:00:00,34.38,34.55,34.34,34.4,137214.0,30.6651,30.8167,30.6294,30.6829,137214.0
2019-11-25 12:30:00,34.4,34.62,34.39,34.5,156944.0,30.6829,30.8792,30.674,30.7721,156944.0
2019-11-25 13:00:00,34.5,34.57,34.45,34.51,101524.0,30.7721,30.8346,30.7275,30.781,101524.0
2019-11-25 13:30:00,34.52,34.76,34.52,34.61,259002.0,30.79,31.004,30.79,30.8702,259002.0
2019-11-25 14:00:00,34.62,34.63,34.46,34.52,270562.0,30.8792,30.8881,30.7364,30.79,270562.0
2019-11-25 14:30:00,34.51,34.56,34.43,34.56,293068.0,30.781,30.8256,30.7097,30.8256,293068.0
2019-11-25 15:00:00,34.56,34.56,34.47,34.5,212406.0,30.8256,30.8256,30.7454,30.7721,212406.0
2019-11-25 15:30:00,34.5,34.66,34.49,34.63,474142.0,30.7721,30.9148,30.7632,30.8881,474142.0
2019-11-26 09:30:00,34.92,35.27,34.62,35.18,280390.0,31.1467,31.4589,30.8792,31.3786,280390.0
2019-11-26 10:00:00,35.18,35.44,35.18,35.31,154838.0,31.3786,31.6106,31.3786,31.4946,154838.0
2019-11-26 10:30:00,35.31,35.41,35.2,35.24,128230.0,31.4946,31.5838,31.3965,31.4322,128230.0
2019-11-26 11:00:00,35.24,35.33,35.19,35.3,81848.0,31.4322,31.5124,31.3876,31.4857,81848.0
2019-11-26 11:30:00,35.32,35.33,35.2,35.24,72076.0,31.5035,31.5124,31.3965,31.4322,72076.0
2019-11-26 12:00:00,35.25,35.44,35.22,35.39,59320.0,31.4411,31.6106,31.4143,31.566,59320.0
2019-11-26 12:30:00,35.4,35.42,35.34,35.42,41996.0,31.5749,31.5927,31.5214,31.5927,41996.0
2019-11-26 13:00:00,35.42,35.48,35.39,35.48,57606.0,31.5927,31.6462,31.566,31.6462,57606.0
2019-11-26 13:30:00,35.46,35.52,35.42,35.49,117234.0,31.6284,31.6819,31.5927,31.6552,117234.0
2019-11-26 14:00:00,35.49,35.58,35.49,35.55,99682.0,31.6552,31.7354,31.6552,31.7087,99682.0
2019-11-26 14:30:00,35.55,35.62,35.49,35.59,110426.0,31.7087,31.7711,31.6552,31.7443,110426.0
2019-11-26 15:00:00,35.6,35.64,35.55,35.6,92320.0,31.7533,31.7889,31.7087,31.7533,92320.0
2019-11-26 15:30:00,35.6,35.71,35.51,35.68,387738.0,31.7533,31.8514,31.673,31.8246,387738.0
2019-11-27 09:30:00,35.94,35.98,35.66,35.88,118430.0,32.0565,32.0922,31.8068,32.003,118430.0
2019-11-27 10:00:00,35.87,35.88,35.45,35.48,140272.0,31.9941,32.003,31.6195,31.6462,140272.0
2019-11-27 10:30:00,35.49,35.51,35.14,35.33,336174.0,31.6552,31.673,31.343,31.5124,336174.0
2019-11-27 11:00:00,35.33,35.34,35.18,35.32,94936.0,31.5124,31.5214,31.3786,31.5035,94936.0
2019-11-27 11:30:00,35.34,35.47,35.3,35.38,64838.0,31.5214,31.6373,31.4857,31.557,64838.0
2019-11-27 12:00:00,35.37,35.55,35.31,35.55,103440.0,31.5481,31.7087,31.4946,31.7087,103440.0
2019-11-27 12:30:00,35.52,35.54,35.39,35.41,92104.0,31.6819,31.6997,31.566,31.5838,92104.0
2019-11-27 13:00:00,35.41,35.61,35.34,35.43,116880.0,31.5838,31.7622,31.5214,31.6016,116880.0
2019-11-27 13:30:00,35.43,35.48,35.34,35.34,49742.0,31.6016,31.6462,31.5214,31.5214,49742.0
2019-11-27 14:00:00,35.35,35.38,35.31,35.34,47118.0,31.5303,31.557,31.4946,31.5214,47118.0
2019-11-27 14:30:00,35.33,35.5,35.33,35.41,146022.0,31.5124,31.6641,31.5124,31.5838,146022.0
2019-11-27 15:00:00,35.41,35.5,35.33,35.35,62610.0,31.5838,31.6641,31.5124,31.5303,62610.0
2019-11-27 15:30:00,35.35,35.43,35.31,35.37,224438.0,31.5303,31.6016,31.4946,31.5481,224438.0
2019-11-29 09:30:00,35.24,35.49,35.08,35.48,125668.0,31.4322,31.6552,31.2895,31.6462,125668.0
2019-11-29 10:00:00,35.47,35.6,35.4,35.55,79546.0,31.6373,31.7533,31.5749,31.7087,79546.0
2019-11-29 10:30:00,35.56,35.71,35.42,35.43,116312.0,31.7176,31.8514,31.5927,31.6016,116312.0
2019-11-29 11:00:00,35.41,35.45,35.25,35.28,121150.0,31.5838,31.6195,31.4411,31.4678,121150.0
2019-11-29 11:30:00,35.27,35.31,35.1,35.17,54008.0,31.4589,31.4946,31.3073,31.3697,54008.0
2019-11-29 12:00:00,35.18,35.23,35.04,35.05,65010.0,31.3786,31.4232,31.2538,31.2627,65010.0
2019-11-29 12:30:00,35.04,35.06,34.71,34.72,181020.0,31.2538,31.2716,30.9594,30.9684,181020.0
2019-12-02 09:30:00,34.83,34.94,34.25,34.77,188744.0,31.0665,31.1646,30.5491,31.013,188744.0
2019-12-02 10:00:00,34.71,34.82,34.41,34.49,75716.0,30.9594,31.0575,30.6918,30.7632,75716.0
2019-12-02 10:30:00,34.47,34.62,34.43,34.62,61468.0,30.7454,30.8792,30.7097,30.8792,61468.0
2019-12-02 11:00:00,34.62,34.64,34.44,34.45,45458.0,30.8792,30.897,30.7186,30.7275,45458.0
2019-12-02 11:30:00,34.45,34.48,34.37,34.43,32140.0,30.7275,30.7543,30.6562,30.7097,32140.0
2019-12-02 12:00:00,34.43,34.43,34.22,34.24,42666.0,30.7097,30.7097,30.5224,30.5402,42666.0
2019-12-02 12:30:00,34.24,34.32,34.22,34.28,39392.0,30.5402,30.6116,30.5224,30.5759,39392.0
2019-12-02 13:00:00,34.29,34.31,34.15,34.16,50790.0,30.5848,30.6027,30.4599,30.4689,50790.0
2019-12-02 13:30:00,34.14,34.24,34.13,34.21,43878.0,30.451,30.5402,30.4421,30.5135,43878.0
2019-12-02 14:00:00,34.21,34.24,34.13,34.16,52096.0,30.5135,30.5402,30.4421,30.4689,52096.0
2019-12-02 14:30:00,34.16,34.18,34.07,34.09,71436.0,30.4689,30.4867,30.3886,30.4064,71436.0
2019-12-02 15:00:00,34.1,34.1,33.91,33.99,98400.0,30.4153,30.4153,30.2459,30.3172,98400.0
2019-12-02 15:30:00,33.99,34.08,33.92,33.99,264442.0,30.3172,30.3975,30.2548,30.3172,264442.0
2019-12-03 09:30:00,33.52,33.52,33.13,33.42,152388.0,29.898,29.898,29.5502,29.8088,152388.0
2019-12-03 10:00:00,33.44,33.6,33.34,33.52,81258.0,29.8267,29.9694,29.7375,29.898,81258.0
2019-12-03 10:30:00,33.51,33.61,33.4,33.5,119566.0,29.8891,29.9783,29.791,29.8802,119566.0
2019-12-03 11:00:00,33.51,33.63,33.32,33.62,92330.0,29.8891,29.9961,29.7196,29.9872,92330.0
2019-12-03 11:30:00,33.63,33.83,33.57,33.78,93234.0,29.9961,30.1745,29.9426,30.1299,93234.0
2019-12-03 12:00:00,33.77,33.79,33.62,33.71,82536.0,30.121,30.1388,29.9872,30.0675,82536.0
2019-12-03 12:30:00,33.7,33.7,33.58,33.64,57628.0,30.0586,30.0586,29.9515,30.0051,57628.0
2019-12-03 13:00:00,33.64,33.72,33.62,33.69,84440.0,30.0051,30.0764,29.9872,30.0496,84440.0
2019-12-03 13:30:00,33.7,33.73,33.59,33.67,84460.0,30.0586,30.0853,29.9605,30.0318,84460.0
2019-12-03 14:00:00,33.67,33.76,33.65,33.73,89046.0,30.0318,30.1121,30.014,30.0853,89046.0
2019-12-03 14:30:00,33.72,33.73,33.64,33.69,96070.0,30.0764,30.0853,30.0051,30.0496,96070.0
2019-12-03 15:00:00,33.68,33.77,33.65,33.76,117992.0,30.0407,30.121,30.014,30.1121,117992.0
2019-12-03 15:30:00,33.76,33.84,33.7,33.75,361544.0,30.1121,30.1834,30.0586,30.1032,361544.0
2019-12-04 09:30:00,33.93,34.43,33.88,34.43,146886.0,30.2637,30.7097,30.2191,30.7097,146886.0
2019-12-04 10:00:00,34.39,34.56,34.39,34.52,75572.0,30.674,30.8256,30.674,30.79,75572.0
2019-12-04 10:30:00,34.52,34.52,34.3,34.35,73750.0,30.79,30.79,30.5937,30.6383,73750.0
2019-12-04 11:00:00,34.34,34.44,34.29,34.41,42776.0,30.6294,30.7186,30.5848,30.6918,42776.0
2019-12-04 11:30:00,34.4,34.48,34.4,34.44,45992.0,30.6829,30.7543,30.6829,30.7186,45992.0
2019-12-04 12:00:00,34.45,34.46,34.38,34.4,47650.0,30.7275,30.7364,30.6651,30.6829,47650.0
2019-12-04 12:30:00,34.39,34.46,34.38,34.45,33174.0,30.674,30.7364,30.6651,30.7275,33174.0
2019-12-04 13:00:00,34.45,34.53,34.4,34.41,38544.0,30.7275,30.7989,30.6829,30.6918,38544.0
2019-12-04 13:30:00,34.42,34.42,34.29,34.3,41972.0,30.7008,30.7008,30.5848,30.5937,41972.0
2019-12-04 14:00:00,34.29,34.31,34.23,34.24,45914.0,30.5848,30.6027,30.5313,30.5402,45914.0
2019-12-04 14:30:00,34.24,34.26,34.17,34.19,66268.0,30.5402,30.5581,30.4778,30.4956,66268.0
2019-12-04 15:00:00,34.19,34.22,34.15,34.2,45220.0,30.4956,30.5224,30.4599,30.5045,45220.0
2019-12-04 15:30:00,34.2,34.21,34.01,34.02,210536.0,30.5045,30.5135,30.3351,30.344,210536.0
2019-12-05 09:30:00,34.1,34.5,34.05,34.31,114642.0,30.4153,30.7721,30.3707,30.6027,114642.0
2019-12-05 10:00:00,34.3,34.59,34.3,34.46,58222.0,30.5937,30.8524,30.5937,30.7364,58222.0
2019-12-05 10:30:00,34.44,34.72,34.43,34.72,137888.0,30.7186,30.9684,30.7097,30.9684,137888.0
2019-12-05 11:00:00,34.71,34.74,34.52,34.53,123964.0,30.9594,30.9862,30.79,30.7989,123964.0
2019-12-05 11:30:00,34.53,34.6,34.34,34.34,116562.0,30.7989,30.8613,30.6294,30.6294,116562.0
2019-12-05 12:00:00,34.34,34.46,34.3,34.32,133360.0,30.6294,30.7364,30.5937,30.6116,133360.0
2019-12-05 12:30:00,34.32,34.34,34.22,34.22,74124.0,30.6116,30.6294,30.5224,30.5224,74124.0
2019-12-05 13:00:00,34.22,34.27,34.18,34.24,75036.0,30.5224,30.567,30.4867,30.5402,75036.0
2019-12-05 13:30:00,34.23,34.29,34.13,34.14,73398.0,30.5313,30.5848,30.4421,30.451,73398.0
2019-12-05 14:00:00,34.14,34.28,34.09,34.28,77792.0,30.451,30.5759,30.4064,30.5759,77792.0
2019-12-05 14:30:00,34.29,34.31,34.15,34.19,81434.0,30.5848,30.6027,30.4599,30.4956,81434.0
2019-12-05 15:00:00,34.19,34.24,34.13,34.14,118408.0,30.4956,30.5402,30.4421,30.451,118408.0
2019-12-05 15:30:00,34.13,34.19,34.02,34.08,413764.0,30.4421,30.4956,30.344,30.3975,413764.0
2019-12-06 09:30:00,34.47,34.91,34.45,34.85,97636.0,30.7454,31.1378,30.7275,31.0843,97636.0
2019-12-06 10:00:00,34.85,34.99,34.82,34.9,62016.0,31.0843,31.2092,31.0575,31.1289,62016.0
2019-12-06 10:30:00,34.9,34.97,34.88,34.91,44212.0,31.1289,31.1913,31.1111,31.1378,44212.0
2019-12-06 11:00:00,34.92,34.94,34.84,34.85,63032.0,31.1467,31.1646,31.0754,31.0843,63032.0
2019-12-06 11:30:00,34.85,34.99,34.83,34.98,148170.0,31.0843,31.2092,31.0665,31.2003,148170.0
2019-12-06 12:00:00,34.97,35.04,34.88,34.91,115712.0,31.1913,31.2538,31.1111,31.1378,115712.0
2019-12-06 12:30:00,34.9,35.02,34.9,35.0,62200.0,31.1289,31.2359,31.1289,31.2181,62200.0
2019-12-06 13:00:00,35.0,35.07,34.99,35.04,60418.0,31.2181,31.2805,31.2092,31.2538,60418.0
2019-12-06 13:30:00,35.05,35.05,34.95,34.96,36718.0,31.2627,31.2627,31.1735,31.1824,36718.0
2019-12-06 14:00:00,34.96,35.04,34.94,35.02,53276.0,31.1824,31.2538,31.1646,31.2359,53276.0
2019-12-06 14:30:00,35.02,35.15,35.01,35.14,81604.0,31.2359,31.3519,31.227,31.343,81604.0
2019-12-06 15:00:00,35.13,35.19,35.1,35.18,79286.0,31.3341,31.3876,31.3073,31.3786,79286.0
2019-12-06 15:30:00,35.17,35.22,35.1,35.2,303972.0,31.3697,31.4143,31.3073,31.3965,303972.0
2019-12-09 09:30:00,35.06,35.38,34.93,35.26,118254.0,31.2716,31.557,31.1557,31.45,118254.0
2019-12-09 10:00:00,35.27,35.44,35.13,35.36,57848.0,31.4589,31.6106,31.3341,31.5392,57848.0
2019-12-09 10:30:00,35.37,35.41,35.27,35.28,50430.0,31.5481,31.5838,31.4589,31.4678,50430.0
2019-12-09 11:00:00,35.3,35.49,35.28,35.37,51466.0,31.4857,31.6552,31.4678,31.5481,51466.0
2019-12-09 11:30:00,35.38,35.6,35.36,35.58,70322.0,31.557,31.7533,31.5392,31.7354,70322.0
2019-12-09 12:00:00,35.59,35.63,35.57,35.6,68328.0,31.7443,31.78,31.7265,31.7533,68328.0
2019-12-09 12:30:00,35.6,35.6,35.44,35.47,47808.0,31.7533,31.7533,31.6106,31.6373,47808.0
2019-12-09 13:00:00,35.46,35.49,35.38,35.42,56050.0,31.6284,31.6552,31.557,31.5927,56050.0
2019-12-09 13:30:00,35.42,35.45,35.31,35.36,43286.0,31.5927,31.6195,31.4946,31.5392,43286.0
2019-12-09 14:00:00,35.34,35.42,35.32,35.39,51338.0,31.5214,31.5927,31.5035,31.566,51338.0
2019-12-09 14:30:00,35.38,35.39,35.24,35.27,59634.0,31.557,31.566,31.4322,31.4589,59634.0
2019-12-09 15:00:00,35.26,35.34,35.16,35.16,119008.0,31.45,31.5214,31.3608,31.3608,119008.0
2019-12-09 15:30:00,35.15,35.16,34.91,34.92,357044.0,31.3519,31.3608,31.1378,31.1467,357044.0
2019-12-10 09:30:00,35.07,35.16,34.71,35.02,56272.0,31.2805,31.3608,30.9594,31.2359,56272.0
2019-12-10 10:00:00,35.07,35.26,35.03,35.16,38614.0,31.2805,31.45,31.2449,31.3608,38614.0
2019-12-10 10:30:00,35.15,35.18,34.85,34.95,40920.0,31.3519,31.3786,31.0843,31.1735,40920.0
2019-12-10 11:00:00,34.95,35.02,34.89,34.95,42162.0,31.1735,31.2359,31.12,31.1735,42162.0
2019-12-10 11:30:00,34.98,35.01,34.83,34.87,36260.0,31.2003,31.227,31.0665,31.1021,36260.0
2019-12-10 12:00:00,34.87,34.9,34.8,34.84,35320.0,31.1021,31.1289,31.0397,31.0754,35320.0
2019-12-10 12:30:00,34.84,34.85,34.71,34.72,33308.0,31.0754,31.0843,30.9594,30.9684,33308.0
2019-12-10 13:00:00,34.74,34.87,34.74,34.85,29082.0,30.9862,31.1021,30.9862,31.0843,29082.0
2019-12-10 13:30:00,34.85,34.85,34.67,34.7,38088.0,31.0843,31.0843,30.9238,30.9505,38088.0
2019-12-10 14:00:00,34.71,34.76,34.69,34.73,32852.0,30.9594,31.004,30.9416,30.9773,32852.0
2019-12-10 14:30:00,34.72,34.8,34.72,34.73,43752.0,30.9684,31.0397,30.9684,30.9773,43752.0
2019-12-10 15:00:00,34.75,34.79,34.72,34.72,59020.0,30.9951,31.0308,30.9684,30.9684,59020.0
2019-12-10 15:30:00,34.73,34.78,34.67,34.72,274924.0,30.9773,31.0219,30.9238,30.9684,274924.0
2019-12-11 09:30:00,34.68,35.01,34.68,34.99,68986.0,30.9327,31.227,30.9327,31.2092,68986.0
2019-12-11 10:00:00,34.99,35.05,34.87,35.05,64484.0,31.2092,31.2627,31.1021,31.2627,64484.0
2019-12-11 10:30:00,35.02,35.16,35.02,35.14,43240.0,31.2359,31.3608,31.2359,31.343,43240.0
2019-12-11 11:00:00,35.14,35.24,35.13,35.19,36958.0,31.343,31.4322,31.3341,31.3876,36958.0
2019-12-11 11:30:00,35.18,35.36,35.18,35.32,49770.0,31.3786,31.5392,31.3786,31.5035,49770.0
2019-12-11 12:00:00,35.31,35.34,35.18,35.21,33018.0,31.4946,31.5214,31.3786,31.4054,33018.0
2019-12-11 12:30:00,35.21,35.35,35.19,35.21,57114.0,31.4054,31.5303,31.3876,31.4054,57114.0
2019-12-11 13:00:00,35.21,35.31,35.18,35.27,25754.0,31.4054,31.4946,31.3786,31.4589,25754.0
2019-12-11 13:30:00,35.3,35.34,35.2,35.22,67936.0,31.4857,31.5214,31.3965,31.4143,67936.0
2019-12-11 14:00:00,35.22,35.29,35.12,35.27,41914.0,31.4143,31.4768,31.3251,31.4589,41914.0
2019-12-11 14:30:00,35.27,35.29,35.2,35.21,43256.0,31.4589,31.4768,31.3965,31.4054,43256.0
2019-12-11 15:00:00,35.22,35.26,35.07,35.07,75910.0,31.4143,31.45,31.2805,31.2805,75910.0
2019-12-11 15:30:00,35.06,35.08,34.96,35.03,275744.0,31.2716,31.2895,31.1824,31.2449,275744.0
2019-12-12 09:30:00,34.93,35.1,34.57,35.1,219088.0,31.1557,31.3073,30.8346,31.3073,219088.0
2019-12-12 10:00:00,35.1,35.44,35.06,35.42,102676.0,31.3073,31.6106,31.2716,31.5927,102676.0
2019-12-12 10:30:00,35.4,35.43,35.16,35.23,86490.0,31.5749,31.6016,31.3608,31.4232,86490.0
2019-12-12 11:00:00,35.23,35.24,35.07,35.13,61172.0,31.4232,31.4322,31.2805,31.3341,61172.0
2019-12-12 11:30:00,35.13,35.22,35.06,35.09,39408.0,31.3341,31.4143,31.2716,31.2984,39408.0
2019-12-12 12:00:00,35.08,35.09,34.95,35.04,22504.0,31.2895,31.2984,31.1735,31.2538,22504.0
2019-12-12 12:30:00,35.04,35.23,35.03,35.13,27866.0,31.2538,31.4232,31.2449,31.3341,27866.0
2019-12-12 13:00:00,35.15,35.19,35.08,35.17,26070.0,31.3519,31.3876,31.2895,31.3697,26070.0
2019-12-12 13:30:00,35.21,35.21,35.04,35.1,37428.0,31.4054,31.4054,31.2538,31.3073,37428.0
2019-12-12 14:00:00,35.1,35.16,35.09,35.13,38888.0,31.3073,31.3608,31.2984,31.3341,38888.0
2019-12-12 14:30:00,35.13,35.35,35.11,35.29,77404.0,31.3341,31.5303,31.3162,31.4768,77404.0
2019-12-12 15:00:00,35.3,35.31,35.21,35.27,92226.0,31.4857,31.4946,31.4054,31.4589,92226.0
2019-12-12 15:30:00,35.27,35.27,35.06,35.08,385588.0,31.4589,31.4589,31.2716,31.2895,385588.0
2019-12-13 09:30:00,35.09,35.09,34.57,34.86,185034.0,31.2984,31.2984,30.8346,31.0932,185034.0
2019-12-13 10:00:00,34.81,35.2,34.81,35.08,99036.0,31.0486,31.3965,31.0486,31.2895,99036.0
2019-12-13 10:30:00,35.08,35.08,34.39,34.43,77890.0,31.2895,31.2895,30.674,30.7097,77890.0
2019-12-13 11:00:00,34.4,34.4,34.02,34.07,87628.0,30.6829,30.6829,30.344,30.3886,87628.0
2019-12-13 11:30:00,34.1,34.27,34.04,34.22,123436.0,30.4153,30.567,30.3618,30.5224,123436.0
2019-12-13 12:00:00,34.21,34.21,34.08,34.19,59848.0,30.5135,30.5135,30.3975,30.4956,59848.0
2019-12-13 12:30:00,34.18,34.26,34.16,34.25,42436.0,30.4867,30.5581,30.4689,30.5491,42436.0
2019-12-13 13:00:00,34.26,34.3,34.2,34.26,55914.0,30.5581,30.5937,30.5045,30.5581,55914.0
2019-12-13 13:30:00,34.27,34.43,34.26,34.41,45964.0,30.567,30.7097,30.5581,30.6918,45964.0
2019-12-13 14:00:00,34.41,34.49,34.34,34.34,72830.0,30.6918,30.7632,30.6294,30.6294,72830.0
2019-12-13 14:30:00,34.34,34.49,34.27,34.47,123678.0,30.6294,30.7632,30.567,30.7454,123678.0
2019-12-13 15:00:00,34.48,34.59,34.43,34.49,86140.0,30.7543,30.8524,30.7097,30.7632,86140.0
2019-12-13 15:30:00,34.49,34.63,34.43,34.61,289346.0,30.7632,30.8881,30.7097,30.8702,289346.0
2019-12-16 09:30:00,34.62,34.79,34.44,34.68,141042.0,30.8792,31.0308,30.7186,30.9327,141042.0
2019-12-16 10:00:00,34.64,35.2,34.64,35.2,83238.0,30.897,31.3965,30.897,31.3965,83238.0
2019-12-16 10:30:00,35.19,35.23,35.0,35.2,66458.0,31.3876,31.4232,31.2181,31.3965,66458.0
2019-12-16 11:00:00,35.19,35.27,35.18,35.23,66610.0,31.3876,31.4589,31.3786,31.4232,66610.0
2019-12-16 11:30:00,35.23,35.35,35.23,35.31,42096.0,31.4232,31.5303,31.4232,31.4946,42096.0
2019-12-16 12:00:00,35.31,35.36,35.29,35.31,30622.0,31.4946,31.5392,31.4768,31.4946,30622.0
2019-12-16 12:30:00,35.31,35.39,35.27,35.37,42674.0,31.4946,31.566,31.4589,31.5481,42674.0
2019-12-16 13:00:00,35.35,35.39,35.31,35.39,20316.0,31.5303,31.566,31.4946,31.566,20316.0
2019-12-16 13:30:00,35.4,35.49,35.4,35.44,45684.0,31.5749,31.6552,31.5749,31.6106,45684.0
2019-12-16 14:00:00,35.42,35.47,35.3,35.3,46428.0,31.5927,31.6373,31.4857,31.4857,46428.0
2019-12-16 14:30:00,35.3,35.31,35.24,35.28,34452.0,31.4857,31.4946,31.4322,31.4678,34452.0
2019-12-16 15:00:00,35.28,35.42,35.27,35.38,61710.0,31.4678,31.5927,31.4589,31.557,61710.0
2019-12-16 15:30:00,35.38,35.38,35.12,35.12,406780.0,31.557,31.557,31.3251,31.3251,406780.0
2019-12-17 09:30:00,35.19,35.73,35.06,35.69,123260.0,31.3876,31.8692,31.2716,31.8335,123260.0
2019-12-17 10:00:00,35.68,35.76,35.57,35.63,65364.0,31.8246,31.896,31.7265,31.78,65364.0
2019-12-17 10:30:00,35.62,35.76,35.61,35.7,55872.0,31.7711,31.896,31.7622,31.8425,55872.0
2019-12-17 11:00:00,35.72,35.77,35.67,35.7,68952.0,31.8603,31.9049,31.8157,31.8425,68952.0
2019-12-17 11:30:00,35.72,35.77,35.65,35.69,49194.0,31.8603,31.9049,31.7979,31.8335,49194.0
2019-12-17 12:00:00,35.7,35.76,35.66,35.7,51526.0,31.8425,31.896,31.8068,31.8425,51526.0
2019-12-17 12:30:00,35.7,35.74,35.67,35.72,46230.0,31.8425,31.8781,31.8157,31.8603,46230.0
2019-12-17 13:00:00,35.71,35.72,35.62,35.63,30782.0,31.8514,31.8603,31.7711,31.78,30782.0
2019-12-17 13:30:00,35.63,35.73,35.59,35.73,27640.0,31.78,31.8692,31.7443,31.8692,27640.0
2019-12-17 14:00:00,35.74,35.76,35.68,35.71,52542.0,31.8781,31.896,31.8246,31.8514,52542.0
2019-12-17 14:30:00,35.7,35.7,35.54,35.56,48726.0,31.8425,31.8425,31.6997,31.7176,48726.0
2019-12-17 15:00:00,35.55,35.62,35.52,35.6,106014.0,31.7087,31.7711,31.6819,31.7533,106014.0
2019-12-17 15:30:00,35.59,35.71,35.58,35.65,236360.0,31.7443,31.8514,31.7354,31.7979,236360.0
2019-12-18 09:30:00,35.73,35.94,35.57,35.74,49082.0,31.8692,32.0565,31.7265,31.8781,49082.0
2019-12-18 10:00:00,35.75,36.2,35.75,36.13,107132.0,31.8871,32.2884,31.8871,32.226,107132.0
2019-12-18 10:30:00,36.15,36.19,35.99,36.07,131300.0,32.2438,32.2795,32.1011,32.1725,131300.0
2019-12-18 11:00:00,36.08,36.23,36.07,36.13,83728.0,32.1814,32.3152,32.1725,32.226,83728.0
2019-12-18 11:30:00,36.12,36.26,36.12,36.21,104286.0,32.2171,32.3419,32.2171,32.2974,104286.0
2019-12-18 12:00:00,36.2,36.27,36.17,36.2,79050.0,32.2884,32.3509,32.2617,32.2884,79050.0
2019-12-18 12:30:00,36.2,36.23,36.14,36.17,56620.0,32.2884,32.3152,32.2349,32.2617,56620.0
2019-12-18 13:00:00,36.17,36.24,36.15,36.24,72480.0,32.2617,32.3241,32.2438,32.3241,72480.0
2019-12-18 13:30:00,36.24,36.29,36.18,36.27,51896.0,32.3241,32.3687,32.2706,32.3509,51896.0
2019-12-18 14:00:00,36.27,36.35,36.23,36.35,85244.0,32.3509,32.4222,32.3152,32.4222,85244.0
2019-12-18 14:30:00,36.34,36.41,36.34,36.39,63716.0,32.4133,32.4757,32.4133,32.4579,63716.0
2019-12-18 15:00:00,36.39,36.44,36.27,36.32,137562.0,32.4579,32.5025,32.3509,32.3955,137562.0
2019-12-18 15:30:00,36.32,36.34,36.22,36.31,388928.0,32.3955,32.4133,32.3063,32.3865,388928.0
2019-12-19 09:30:00,36.27,36.34,36.09,36.3,94670.0,32.3509,32.4133,32.1903,32.3776,94670.0
2019-12-19 10:00:00,36.32,36.48,36.21,36.23,42782.0,32.3955,32.5382,32.2974,32.3152,42782.0
2019-12-19 10:30:00,36.24,36.45,36.23,36.28,76116.0,32.3241,32.5114,32.3152,32.3598,76116.0
2019-12-19 11:00:00,36.26,36.51,36.26,36.35,74590.0,32.3419,32.5649,32.3419,32.4222,74590.0
2019-12-19 11:30:00,36.38,36.38,36.24,36.37,44878.0,32.449,32.449,32.3241,32.4401,44878.0
2019-12-19 12:00:00,36.37,36.4,36.31,36.36,29862.0,32.4401,32.4668,32.3865,32.4311,29862.0
2019-12-19 12:30:00,36.35,36.52,36.35,36.52,35550.0,32.4222,32.5739,32.4222,32.5739,35550.0
2019-12-19 13:00:00,36.52,36.54,36.48,36.54,32554.0,32.5739,32.5917,32.5382,32.5917,32554.0
2019-12-19 13:30:00,36.55,36.57,36.46,36.51,256730.0,32.6006,32.6185,32.5203,32.5649,256730.0
2019-12-19 14:00:00,36.5,36.52,36.44,36.49,70350.0,32.556,32.5739,32.5025,32.5471,70350.0
2019-12-19 14:30:00,36.5,36.52,36.44,36.44,110700.0,32.556,32.5739,32.5025,32.5025,110700.0
2019-12-19 15:00:00,36.43,36.43,36.22,36.34,78808.0,32.4936,32.4936,32.3063,32.4133,78808.0
2019-12-19 15:30:00,36.34,36.48,36.3,36.44,303400.0,32.4133,32.5382,32.3776,32.5025,303400.0
2019-12-20 09:30:00,36.67,36.83,36.45,36.47,273946.0,32.7076,32.8504,32.5114,32.5293,273946.0
2019-12-20 10:00:00,36.44,36.53,36.2,36.53,58288.0,32.5025,32.5828,32.2884,32.5828,58288.0
2019-12-20 10:30:00,36.53,36.73,36.48,36.71,68196.0,32.5828,32.7612,32.5382,32.7433,68196.0
2019-12-20 11:00:00,36.71,36.74,36.55,36.55,41520.0,32.7433,32.7701,32.6006,32.6006,41520.0
2019-12-20 11:30:00,36.55,36.62,36.42,36.42,39978.0,32.6006,32.663,32.4847,32.4847,39978.0
2019-12-20 12:00:00,36.44,36.49,36.35,36.46,49760.0,32.5025,32.5471,32.4222,32.5203,49760.0
2019-12-20 12:30:00,36.46,36.48,36.38,36.38,27992.0,32.5203,32.5382,32.449,32.449,27992.0
2019-12-20 13:00:00,36.38,36.42,36.31,36.36,35650.0,32.449,32.4847,32.3865,32.4311,35650.0
2019-12-20 13:30:00,36.37,36.4,36.21,36.23,47510.0,32.4401,32.4668,32.2974,32.3152,47510.0
2019-12-20 14:00:00,36.23,36.38,36.23,36.31,44232.0,32.3152,32.449,32.3152,32.3865,44232.0
2019-12-20 14:30:00,36.32,36.37,36.26,36.34,34946.0,32.3955,32.4401,32.3419,32.4133,34946.0
2019-12-20 15:00:00,36.32,36.34,36.27,36.29,50772.0,32.3955,32.4133,32.3509,32.3687,50772.0
2019-12-20 15:30:00,36.29,36.47,36.29,36.41,253834.0,32.3687,32.5293,32.3687,32.4757,253834.0
2019-12-23 09:30:00,36.54,36.94,36.52,36.75,105706.0,32.5917,32.9485,32.5739,32.779,105706.0
2019-12-23 10:00:00,36.75,36.88,36.68,36.76,46430.0,32.779,32.895,32.7166,32.7879,46430.0
2019-12-23 10:30:00,36.75,36.75,36.57,36.6,49454.0,32.779,32.779,32.6185,32.6452,49454.0
2019-12-23 11:00:00,36.6,36.73,36.58,36.69,56332.0,32.6452,32.7612,32.6274,32.7255,56332.0
2019-12-23 11:30:00,36.71,36.74,36.57,36.63,65624.0,32.7433,32.7701,32.6185,32.672,65624.0
2019-12-23 12:00:00,36.63,36.67,36.54,36.56,33332.0,32.672,32.7076,32.5917,32.6095,33332.0
2019-12-23 12:30:00,36.55,36.66,36.54,36.62,24832.0,32.6006,32.6987,32.5917,32.663,24832.0
2019-12-23 13:00:00,36.64,36.7,36.61,36.66,31010.0,32.6809,32.7344,32.6541,32.6987,31010.0
2019-12-23 13:30:00,36.66,36.73,36.6,36.63,39224.0,32.6987,32.7612,32.6452,32.672,39224.0
2019-12-23 14:00:00,36.61,36.63,36.56,36.6,30190.0,32.6541,32.672,32.6095,32.6452,30190.0
2019-12-23 14:30:00,36.6,36.65,36.56,36.63,60776.0,32.6452,32.6898,32.6095,32.672,60776.0
2019-12-23 15:00:00,36.62,36.64,36.57,36.6,33836.0,32.663,32.6809,32.6185,32.6452,33836.0
2019-12-23 15:30:00,36.59,36.87,36.58,36.8,235256.0,32.6363,32.886,32.6274,32.8236,235256.0
2019-12-24 09:30:00,36.89,37.0,36.45,36.45,83366.0,32.9039,33.002,32.5114,32.5114,83366.0
2019-12-24 10:00:00,36.47,36.66,36.31,36.32,82646.0,32.5293,32.6987,32.3865,32.3955,82646.0
2019-12-24 10:30:00,36.32,36.51,36.32,36.44,49924.0,32.3955,32.5649,32.3955,32.5025,49924.0
2019-12-24 11:00:00,36.48,36.56,36.43,36.52,43922.0,32.5382,32.6095,32.4936,32.5739,43922.0
2019-12-24 11:30:00,36.5,36.75,36.5,36.69,52042.0,32.556,32.779,32.556,32.7255,52042.0
2019-12-24 12:00:00,36.68,36.76,36.6,36.62,33632.0,32.7166,32.7879,32.6452,32.663,33632.0
2019-12-24 12:30:00,36.6,36.67,36.57,36.62,85520.0,32.6452,32.7076,32.6185,32.663,85520.0
2019-12-26 09:30:00,36.79,36.93,36.63,36.74,49924.0,32.8147,32.9396,32.672,32.7701,49924.0
2019-12-26 10:00:00,36.74,36.91,36.72,36.91,28640.0,32.7701,32.9217,32.7522,32.9217,28640.0
2019-12-26 10:30:00,36.91,37.0,36.9,36.92,51830.0,32.9217,33.002,32.9128,32.9306,51830.0
2019-12-26 11:00:00,36.92,37.01,36.9,36.93,18874.0,32.9306,33.0109,32.9128,32.9396,18874.0
2019-12-26 11:30:00,36.93,37.02,36.88,37.02,31112.0,32.9396,33.0198,32.895,33.0198,31112.0
2019-12-26 12:00:00,37.03,37.06,36.92,36.96,36524.0,33.0287,33.0555,32.9306,32.9663,36524.0
2019-12-26 12:30:00,36.95,37.05,36.93,37.02,25214.0,32.9574,33.0466,32.9396,33.0198,25214.0
2019-12-26 13:00:00,37.02,37.05,36.99,37.02,14510.0,33.0198,33.0466,32.9931,33.0198,14510.0
2019-12-26 13:30:00,37.02,37.06,36.95,37.02,21208.0,33.0198,33.0555,32.9574,33.0198,21208.0
2019-12-26 14:00:00,37.01,37.05,36.91,36.94,43776.0,33.0109,33.0466,32.9217,32.9485,43776.0
2019-12-26 14:30:00,36.96,37.0,36.94,36.98,14708.0,32.9663,33.002,32.9485,32.9842,14708.0
2019-12-26 15:00:00,36.97,36.99,36.92,36.94,29480.0,32.9752,32.9931,32.9306,32.9485,29480.0
2019-12-26 15:30:00,36.94,37.02,36.88,37.01,116856.0,32.9485,33.0198,32.895,33.0109,116856.0
2019-12-27 09:30:00,36.99,37.09,36.79,36.83,39528.0,32.9931,33.0823,32.8147,32.8504,39528.0
2019-12-27 10:00:00,36.73,36.9,36.7,36.7,25910.0,32.7612,32.9128,32.7344,32.7344,25910.0
2019-12-27 10:30:00,36.7,36.77,36.57,36.57,55726.0,32.7344,32.7968,32.6185,32.6185,55726.0
2019-12-27 11:00:00,36.56,36.62,36.52,36.55,34424.0,32.6095,32.663,32.5739,32.6006,34424.0
2019-12-27 11:30:00,36.56,36.72,36.55,36.72,30436.0,32.6095,32.7522,32.6006,32.7522,30436.0
2019-12-27 12:00:00,36.71,36.72,36.6,36.63,29474.0,32.7433,32.7522,32.6452,32.672,29474.0
2019-12-27 12:30:00,36.63,36.7,36.6,36.7,25886.0,32.672,32.7344,32.6452,32.7344,25886.0
2019-12-27 13:00:00,36.69,36.78,36.68,36.68,32810.0,32.7255,32.8058,32.7166,32.7166,32810.0
2019-12-27 13:30:00,36.69,36.74,36.69,36.73,27384.0,32.7255,32.7701,32.7255,32.7612,27384.0
2019-12-27 14:00:00,36.73,36.79,36.63,36.7,38524.0,32.7612,32.8147,32.672,32.7344,38524.0
2019-12-27 14:30:00,36.69,36.79,36.68,36.77,37254.0,32.7255,32.8147,32.7166,32.7968,37254.0
2019-12-27 15:00:00,36.77,36.83,36.56,36.56,58890.0,32.7968,32.8504,32.6095,32.6095,58890.0
2019-12-27 15:30:00,36.56,36.6,36.44,36.49,153016.0,32.6095,32.6452,32.5025,32.5471,153016.0
2019-12-30 09:30:00,36.57,36.67,36.41,36.51,48386.0,32.6185,32.7076,32.4757,32.5649,48386.0
2019-12-30 10:00:00,36.49,36.6,36.29,36.37,33170.0,32.5471,32.6452,32.3687,32.4401,33170.0
2019-12-30 10:30:00,36.39,36.4,36.27,36.38,33186.0,32.4579,32.4668,32.3509,32.449,33186.0
2019-12-30 11:00:00,36.44,36.65,36.44,36.6,27622.0,32.5025,32.6898,32.5025,32.6452,27622.0
2019-12-30 11:30:00,36.62,36.77,36.6,36.74,29500.0,32.663,32.7968,32.6452,32.7701,29500.0
2019-12-30 12:00:00,36.73,36.83,36.72,36.74,17454.0,32.7612,32.8504,32.7522,32.7701,17454.0
2019-12-30 12:30:00,36.74,36.85,36.74,36.82,16960.0,32.7701,32.8682,32.7701,32.8414,16960.0
2019-12-30 13:00:00,36.83,36.91,36.82,36.85,34914.0,32.8504,32.9217,32.8414,32.8682,34914.0
2019-12-30 13:30:00,36.85,36.9,36.82,36.88,14420.0,32.8682,32.9128,32.8414,32.895,14420.0
2019-12-30 14:00:00,36.86,36.87,36.77,36.77,28582.0,32.8771,32.886,32.7968,32.7968,28582.0
2019-12-30 14:30:00,36.77,36.79,36.73,36.74,19092.0,32.7968,32.8147,32.7612,32.7701,19092.0
2019-12-30 15:00:00,36.74,36.81,36.74,36.76,25858.0,32.7701,32.8325,32.7701,32.7879,25858.0
2019-12-30 15:30:00,36.77,36.77,36.67,36.73,116700.0,32.7968,32.7968,32.7076,32.7612,116700.0
2019-12-31 09:30:00,36.59,36.68,36.41,36.63,58738.0,32.6363,32.7166,32.4757,32.672,58738.0
2019-12-31 10:00:00,36.63,36.81,36.6,36.81,60506.0,32.672,32.8325,32.6452,32.8325,60506.0
2019-12-31 10:30:00,36.81,36.81,36.52,36.53,44858.0,32.8325,32.8325,32.5739,32.5828,44858.0
2019-12-31 11:00:00,36.53,36.63,36.51,36.57,27638.0,32.5828,32.672,32.5649,32.6185,27638.0
2019-12-31 11:30:00,36.57,36.7,36.55,36.69,25974.0,32.6185,32.7344,32.6006,32.7255,25974.0
2019-12-31 12:00:00,36.69,36.77,36.68,36.77,28340.0,32.7255,32.7968,32.7166,32.7968,28340.0
2019-12-31 12:30:00,36.77,36.8,36.66,36.67,24826.0,32.7968,32.8236,32.6987,32.7076,24826.0
2019-12-31 13:00:00,36.66,36.82,36.66,36.76,43056.0,32.6987,32.8414,32.6987,32.7879,43056.0
2019-12-31 13:30:00,36.74,36.83,36.74,36.81,23406.0,32.7701,32.8504,32.7701,32.8325,23406.0
2019-12-31 14:00:00,36.82,36.84,36.73,36.8,31998.0,32.8414,32.8593,32.7612,32.8236,31998.0
2019-12-31 14:30:00,36.79,36.8,36.73,36.77,31090.0,32.8147,32.8236,32.7612,32.7968,31090.0
2019-12-31 15:00:00,36.77,36.88,36.75,36.88,28576.0,32.7968,32.895,32.779,32.895,28576.0
2019-12-31 15:30:00,36.89,36.9,36.71,36.72,147206.0,32.9039,32.9128,32.7433,32.7522,147206.0
2020-01-02 09:30:00,36.84,36.92,36.55,36.76,185538.0,32.8593,32.9306,32.6006,32.7879,185538.0
2020-01-02 10:00:00,36.75,36.85,36.45,36.45,67890.0,32.779,32.8682,32.5114,32.5114,67890.0
2020-01-02 10:30:00,36.47,36.52,36.31,36.43,109290.0,32.5293,32.5739,32.3865,32.4936,109290.0
2020-01-02 11:00:00,36.41,36.51,36.35,36.51,51664.0,32.4757,32.5649,32.4222,32.5649,51664.0
2020-01-02 11:30:00,36.51,36.51,36.38,36.49,39938.0,32.5649,32.5649,32.449,32.5471,39938.0
2020-01-02 12:00:00,36.5,36.54,36.45,36.53,77414.0,32.556,32.5917,32.5114,32.5828,77414.0
2020-01-02 12:30:00,36.52,36.53,36.37,36.42,39862.0,32.5739,32.5828,32.4401,32.4847,39862.0
2020-01-02 13:00:00,36.43,36.44,36.36,36.37,41176.0,32.4936,32.5025,32.4311,32.4401,41176.0
2020-01-02 13:30:00,36.35,36.41,36.24,36.26,59918.0,32.4222,32.4757,32.3241,32.3419,59918.0
2020-01-02 14:00:00,36.25,36.31,36.23,36.24,70432.0,32.333,32.3865,32.3152,32.3241,70432.0
2020-01-02 14:30:00,36.24,36.25,36.17,36.24,64492.0,32.3241,32.333,32.2617,32.3241,64492.0
2020-01-02 15:00:00,36.23,36.32,36.16,36.18,136976.0,32.3152,32.3955,32.2528,32.2706,136976.0
2020-01-02 15:30:00,36.18,36.34,36.12,36.32,334192.0,32.2706,32.4133,32.2171,32.3955,334192.0
2020-01-03 09:30:00,35.8,36.6,35.75,36.12,317944.0,31.9317,32.6452,31.8871,32.2171,317944.0
2020-01-03 10:00:00,36.12,36.34,36.1,36.3,56350.0,32.2171,32.4133,32.1992,32.3776,56350.0
2020-01-03 10:30:00,36.28,36.43,36.19,36.3,60172.0,32.3598,32.4936,32.2795,32.3776,60172.0
2020-01-03 11:00:00,36.31,36.31,36.02,36.23,63658.0,32.3865,32.3865,32.1279,32.3152,63658.0
2020-01-03 11:30:00,36.24,36.31,36.17,36.17,27050.0,32.3241,32.3865,32.2617,32.2617,27050.0
2020-01-03 12:00:00,36.17,36.24,36.13,36.21,25428.0,32.2617,32.3241,32.226,32.2974,25428.0
2020-01-03 12:30:00,36.2,36.31,36.19,36.3,14698.0,32.2884,32.3865,32.2795,32.3776,14698.0
2020-01-03 13:00:00,36.29,36.32,36.2,36.27,19604.0,32.3687,32.3955,32.2884,32.3509,19604.0
2020-01-03 13:30:00,36.26,36.29,36.09,36.21,22614.0,32.3419,32.3687,32.1903,32.2974,22614.0
2020-01-03 14:00:00,36.21,36.23,36.12,36.15,27188.0,32.2974,32.3152,32.2171,32.2438,27188.0
2020-01-03 14:30:00,36.15,36.19,36.08,36.08,25728.0,32.2438,32.2795,32.1814,32.1814,25728.0
2020-01-03 15:00:00,36.07,36.13,36.05,36.1,42186.0,32.1725,32.226,32.1546,32.1992,42186.0
2020-01-03 15:30:00,36.09,36.13,36.02,36.05,228634.0,32.1903,32.226,32.1279,32.1546,228634.0
2020-01-06 09:30:00,36.04,36.45,36.04,36.06,100258.0,32.1457,32.5114,32.1457,32.1636,100258.0
2020-01-06 10:00:00,36.06,36.16,35.99,36.1,31876.0,32.1636,32.2528,32.1011,32.1992,31876.0
2020-01-06 10:30:00,36.15,36.29,36.13,36.26,63486.0,32.2438,32.3687,32.226,32.3419,63486.0
2020-01-06 11:00:00,36.26,36.39,36.24,36.37,33214.0,32.3419,32.4579,32.3241,32.4401,33214.0
2020-01-06 11:30:00,36.37,36.45,36.35,36.39,30384.0,32.4401,32.5114,32.4222,32.4579,30384.0
2020-01-06 12:00:00,36.38,36.39,36.27,36.31,25362.0,32.449,32.4579,32.3509,32.3865,25362.0
2020-01-06 12:30:00,36.29,36.3,36.2,36.22,24814.0,32.3687,32.3776,32.2884,32.3063,24814.0
2020-01-06 13:00:00,36.22,36.32,36.22,36.32,52292.0,32.3063,32.3955,32.3063,32.3955,52292.0
2020-01-06 13:30:00,36.32,36.32,36.24,36.32,42968.0,32.3955,32.3955,32.3241,32.3955,42968.0
2020-01-06 14:00:00,36.34,36.43,36.33,36.36,39108.0,32.4133,32.4936,32.4044,32.4311,39108.0
2020-01-06 14:30:00,36.37,36.37,36.2,36.22,61142.0,32.4401,32.4401,32.2884,32.3063,61142.0
2020-01-06 15:00:00,36.22,36.29,36.22,36.24,69694.0,32.3063,32.3687,32.3063,32.3241,69694.0
2020-01-06 15:30:00,36.24,36.27,36.18,36.21,133956.0,32.3241,32.3509,32.2706,32.2974,133956.0
2020-01-07 09:30:00,36.1,36.34,35.88,35.97,79280.0,32.1992,32.4133,32.003,32.0833,79280.0
2020-01-07 10:00:00,35.99,36.4,35.95,36.3,59196.0,32.1011,32.4668,32.0654,32.3776,59196.0
2020-01-07 10:30:00,36.31,36.33,36.24,36.3,64236.0,32.3865,32.4044,32.3241,32.3776,64236.0
2020-01-07 11:00:00,36.29,36.33,36.25,36.27,38936.0,32.3687,32.4044,32.333,32.3509,38936.0
2020-01-07 11:30:00,36.27,36.51,36.22,36.49,110218.0,32.3509,32.5649,32.3063,32.5471,110218.0
2020-01-07 12:00:00,36.5,36.54,36.37,36.5,170538.0,32.556,32.5917,32.4401,32.556,170538.0
2020-01-07 12:30:00,36.5,36.56,36.46,36.56,54182.0,32.556,32.6095,32.5203,32.6095,54182.0
2020-01-07 13:00:00,36.57,36.64,36.56,36.63,41746.0,32.6185,32.6809,32.6095,32.672,41746.0
2020-01-07 13:30:00,36.63,36.66,36.59,36.63,44884.0,32.672,32.6987,32.6363,32.672,44884.0
2020-01-07 14:00:00,36.63,36.68,36.6,36.67,28280.0,32.672,32.7166,32.6452,32.7076,28280.0
2020-01-07 14:30:00,36.68,36.82,36.68,36.81,52122.0,32.7166,32.8414,32.7166,32.8325,52122.0
2020-01-07 15:00:00,36.81,36.96,36.77,36.95,78368.0,32.8325,32.9663,32.7968,32.9574,78368.0
2020-01-07 15:30:00,36.96,37.02,36.87,36.87,362970.0,32.9663,33.0198,32.886,32.886,362970.0
2020-01-08 09:30:00,36.9,37.3,36.73,37.27,64144.0,32.9128,33.2696,32.7612,33.2428,64144.0
2020-01-08 10:00:00,37.3,37.3,36.85,36.91,44728.0,33.2696,33.2696,32.8682,32.9217,44728.0
2020-01-08 10:30:00,36.92,37.15,36.75,37.15,97652.0,32.9306,33.1358,32.779,33.1358,97652.0
2020-01-08 11:00:00,37.13,37.29,37.1,37.27,66834.0,33.1179,33.2607,33.0912,33.2428,66834.0
2020-01-08 11:30:00,37.28,37.44,37.24,37.31,71722.0,33.2517,33.3944,33.2161,33.2785,71722.0
2020-01-08 12:00:00,37.33,37.49,37.3,37.49,83744.0,33.2963,33.439,33.2696,33.439,83744.0
2020-01-08 12:30:00,37.49,37.51,37.35,37.35,92392.0,33.439,33.4569,33.3142,33.3142,92392.0
2020-01-08 13:00:00,37.36,37.42,37.27,37.38,59520.0,33.3231,33.3766,33.2428,33.3409,59520.0
2020-01-08 13:30:00,37.4,37.44,37.23,37.25,92494.0,33.3588,33.3944,33.2071,33.225,92494.0
2020-01-08 14:00:00,37.24,37.26,37.1,37.2,71892.0,33.2161,33.2339,33.0912,33.1804,71892.0
2020-01-08 14:30:00,37.2,37.25,37.15,37.23,74680.0,33.1804,33.225,33.1358,33.2071,74680.0
2020-01-08 15:00:00,37.23,37.37,37.22,37.37,115764.0,33.2071,33.332,33.1982,33.332,115764.0
2020-01-08 15:30:00,37.36,37.4,37.09,37.15,397352.0,33.3231,33.3588,33.0823,33.1358,397352.0
2020-01-09 09:30:00,37.21,37.31,36.96,37.11,65888.0,33.1893,33.2785,32.9663,33.1001,65888.0
2020-01-09 10:00:00,37.13,37.38,37.1,37.22,83424.0,33.1179,33.3409,33.0912,33.1982,83424.0
2020-01-09 10:30:00,37.2,37.2,37.07,37.1,56598.0,33.1804,33.1804,33.0644,33.0912,56598.0
2020-01-09 11:00:00,37.1,37.2,37.09,37.18,43024.0,33.0912,33.1804,33.0823,33.1625,43024.0
2020-01-09 11:30:00,37.17,37.24,37.13,37.24,24070.0,33.1536,33.2161,33.1179,33.2161,24070.0
2020-01-09 12:00:00,37.24,37.3,37.18,37.19,43330.0,33.2161,33.2696,33.1625,33.1715,43330.0
2020-01-09 12:30:00,37.2,37.26,37.15,37.25,64842.0,33.1804,33.2339,33.1358,33.225,64842.0
2020-01-09 13:00:00,37.25,37.26,37.1,37.2,72766.0,33.225,33.2339,33.0912,33.1804,72766.0
2020-01-09 13:30:00,37.19,37.21,37.15,37.19,42362.0,33.1715,33.1893,33.1358,33.1715,42362.0
2020-01-09 14:00:00,37.2,37.35,37.2,37.32,54590.0,33.1804,33.3142,33.1804,33.2874,54590.0
2020-01-09 14:30:00,37.31,37.45,37.31,37.45,70280.0,33.2785,33.4034,33.2785,33.4034,70280.0
2020-01-09 15:00:00,37.45,37.48,37.4,37.44,84974.0,33.4034,33.4301,33.3588,33.3944,84974.0
2020-01-09 15:30:00,37.44,37.56,37.41,37.55,481290.0,33.3944,33.5015,33.3677,33.4926,481290.0
2020-01-10 09:30:00,37.52,37.57,37.17,37.27,96032.0,33.4658,33.5104,33.1536,33.2428,96032.0
2020-01-10 10:00:00,37.31,37.38,37.22,37.28,32770.0,33.2785,33.3409,33.1982,33.2517,32770.0
2020-01-10 10:30:00,37.29,37.35,37.2,37.24,64416.0,33.2607,33.3142,33.1804,33.2161,64416.0
2020-01-10 11:00:00,37.25,37.32,37.22,37.23,41186.0,33.225,33.2874,33.1982,33.2071,41186.0
2020-01-10 11:30:00,37.24,37.27,37.14,37.15,58826.0,33.2161,33.2428,33.1269,33.1358,58826.0
2020-01-10 12:00:00,37.16,37.22,37.1,37.22,47774.0,33.1447,33.1982,33.0912,33.1982,47774.0
2020-01-10 12:30:00,37.22,37.24,37.13,37.17,31676.0,33.1982,33.2161,33.1179,33.1536,31676.0
2020-01-10 13:00:00,37.15,37.22,37.1,37.22,51336.0,33.1358,33.1982,33.0912,33.1982,51336.0
2020-01-10 13:30:00,37.22,37.31,37.21,37.31,48812.0,33.1982,33.2785,33.1893,33.2785,48812.0
2020-01-10 14:00:00,37.3,37.38,37.24,37.3,61494.0,33.2696,33.3409,33.2161,33.2696,61494.0
2020-01-10 14:30:00,37.3,37.31,37.13,37.17,55524.0,33.2696,33.2785,33.1179,33.1536,55524.0
2020-01-10 15:00:00,37.16,37.29,37.13,37.23,111246.0,33.1447,33.2607,33.1179,33.2071,111246.0
2020-01-10 15:30:00,37.22,37.23,37.05,37.18,153726.0,33.1982,33.2071,33.0466,33.1625,153726.0
2020-01-13 09:30:00,37.34,37.44,37.08,37.35,99528.0,33.3053,33.3944,33.0733,33.3142,99528.0
2020-01-13 10:00:00,37.36,37.48,37.23,37.24,62252.0,33.3231,33.4301,33.2071,33.2161,62252.0
2020-01-13 10:30:00,37.27,37.42,37.24,37.36,39982.0,33.2428,33.3766,33.2161,33.3231,39982.0
2020-01-13 11:00:00,37.38,37.47,37.37,37.39,37098.0,33.3409,33.4212,33.332,33.3498,37098.0
2020-01-13 11:30:00,37.38,37.45,37.31,37.32,76104.0,33.3409,33.4034,33.2785,33.2874,76104.0
2020-01-13 12:00:00,37.33,37.44,37.33,37.33,50824.0,33.2963,33.3944,33.2963,33.2963,50824.0
2020-01-13 12:30:00,37.35,37.46,37.34,37.35,39754.0,33.3142,33.4123,33.3053,33.3142,39754.0
2020-01-13 13:00:00,37.35,37.35,37.27,37.34,34432.0,33.3142,33.3142,33.2428,33.3053,34432.0
2020-01-13 13:30:00,37.34,37.44,37.33,37.4,63944.0,33.3053,33.3944,33.2963,33.3588,63944.0
2020-01-13 14:00:00,37.4,37.49,37.39,37.49,125254.0,33.3588,33.439,33.3498,33.439,125254.0
2020-01-13 14:30:00,37.49,37.58,37.48,37.55,62206.0,33.439,33.5193,33.4301,33.4926,62206.0
2020-01-13 15:00:00,37.56,37.65,37.49,37.65,202808.0,33.5015,33.5818,33.439,33.5818,202808.0
2020-01-13 15:30:00,37.67,37.78,37.66,37.76,270050.0,33.5996,33.6977,33.5907,33.6799,270050.0
2020-01-14 09:30:00,37.75,37.92,37.52,37.82,131490.0,33.6709,33.8226,33.4658,33.7334,131490.0
2020-01-14 10:00:00,37.84,37.84,37.74,37.81,38660.0,33.7512,33.7512,33.662,33.7245,38660.0
2020-01-14 10:30:00,37.82,37.92,37.81,37.87,44996.0,33.7334,33.8226,33.7245,33.778,44996.0
2020-01-14 11:00:00,37.85,38.03,37.85,38.03,26656.0,33.7601,33.9207,33.7601,33.9207,26656.0
2020-01-14 11:30:00,38.03,38.06,37.91,37.93,27570.0,33.9207,33.9475,33.8137,33.8315,27570.0
2020-01-14 12:00:00,37.94,37.99,37.86,37.93,26500.0,33.8404,33.885,33.7691,33.8315,26500.0
2020-01-14 12:30:00,37.93,38.02,37.93,37.98,37346.0,33.8315,33.9118,33.8315,33.8761,37346.0
2020-01-14 13:00:00,37.98,38.02,37.96,38.02,40362.0,33.8761,33.9118,33.8583,33.9118,40362.0
2020-01-14 13:30:00,38.02,38.04,37.8,37.82,158864.0,33.9118,33.9296,33.7155,33.7334,158864.0
2020-01-14 14:00:00,37.82,37.84,37.63,37.75,253158.0,33.7334,33.7512,33.5639,33.6709,253158.0
2020-01-14 14:30:00,37.74,37.83,37.71,37.79,52850.0,33.662,33.7423,33.6353,33.7066,52850.0
2020-01-14 15:00:00,37.79,37.92,37.7,37.87,90684.0,33.7066,33.8226,33.6264,33.778,90684.0
2020-01-14 15:30:00,37.86,38.02,37.85,38.01,264124.0,33.7691,33.9118,33.7601,33.9029,264124.0
2020-01-15 09:30:00,37.85,38.07,37.8,37.98,72800.0,33.7601,33.9564,33.7155,33.8761,72800.0
2020-01-15 10:00:00,37.99,38.15,37.99,38.09,68864.0,33.885,34.0277,33.885,33.9742,68864.0
2020-01-15 10:30:00,38.09,38.23,38.03,38.21,88662.0,33.9742,34.0991,33.9207,34.0812,88662.0
2020-01-15 11:00:00,38.19,38.19,37.97,38.09,46186.0,34.0634,34.0634,33.8672,33.9742,46186.0
2020-01-15 11:30:00,38.08,38.17,38.08,38.1,35130.0,33.9653,34.0456,33.9653,33.9831,35130.0
2020-01-15 12:00:00,38.1,38.1,38.0,38.05,23472.0,33.9831,33.9831,33.8939,33.9385,23472.0
2020-01-15 12:30:00,38.06,38.07,37.96,37.96,55364.0,33.9475,33.9564,33.8583,33.8583,55364.0
2020-01-15 13:00:00,37.96,38.06,37.95,38.06,68080.0,33.8583,33.9475,33.8493,33.9475,68080.0
2020-01-15 13:30:00,38.06,38.13,37.99,38.01,50914.0,33.9475,34.0099,33.885,33.9029,50914.0
2020-01-15 14:00:00,38.01,38.04,37.95,37.95,99982.0,33.9029,33.9296,33.8493,33.8493,99982.0
2020-01-15 14:30:00,37.96,38.03,37.94,37.95,64580.0,33.8583,33.9207,33.8404,33.8493,64580.0
2020-01-15 15:00:00,37.95,37.95,37.79,37.84,151438.0,33.8493,33.8493,33.7066,33.7512,151438.0
2020-01-15 15:30:00,37.85,37.9,37.73,37.79,375698.0,33.7601,33.8047,33.6531,33.7066,375698.0
2020-01-16 09:30:00,38.0,38.0,37.74,37.83,61462.0,33.8939,33.8939,33.662,33.7423,61462.0
2020-01-16 10:00:00,37.85,38.04,37.78,37.92,64020.0,33.7601,33.9296,33.6977,33.8226,64020.0
2020-01-16 10:30:00,37.96,38.12,37.96,37.99,32688.0,33.8583,34.001,33.8583,33.885,32688.0
2020-01-16 11:00:00,38.02,38.05,37.9,37.94,42558.0,33.9118,33.9385,33.8047,33.8404,42558.0
2020-01-16 11:30:00,37.96,37.97,37.88,37.9,16186.0,33.8583,33.8672,33.7869,33.8047,16186.0
2020-01-16 12:00:00,37.9,37.98,37.89,37.96,82806.0,33.8047,33.8761,33.7958,33.8583,82806.0
2020-01-16 12:30:00,37.97,38.05,37.93,38.05,91924.0,33.8672,33.9385,33.8315,33.9385,91924.0
2020-01-16 13:00:00,38.04,38.08,37.99,38.08,41252.0,33.9296,33.9653,33.885,33.9653,41252.0
2020-01-16 13:30:00,38.08,38.16,38.06,38.13,44012.0,33.9653,34.0366,33.9475,34.0099,44012.0
2020-01-16 14:00:00,38.12,38.24,38.1,38.16,31620.0,34.001,34.108,33.9831,34.0366,31620.0
2020-01-16 14:30:00,38.16,38.19,38.13,38.17,28780.0,34.0366,34.0634,34.0099,34.0456,28780.0
2020-01-16 15:00:00,38.17,38.21,38.13,38.16,69522.0,34.0456,34.0812,34.0099,34.0366,69522.0
2020-01-16 15:30:00,38.17,38.27,38.13,38.26,287850.0,34.0456,34.1348,34.0099,34.1258,287850.0
2020-01-17 09:30:00,38.34,38.4,38.22,38.28,97790.0,34.1972,34.2507,34.0902,34.1437,97790.0
2020-01-17 10:00:00,38.32,38.41,38.23,38.34,105180.0,34.1794,34.2596,34.0991,34.1972,105180.0
2020-01-17 10:30:00,38.34,38.4,38.24,38.33,49152.0,34.1972,34.2507,34.108,34.1883,49152.0
2020-01-17 11:00:00,38.34,38.43,38.24,38.25,51764.0,34.1972,34.2775,34.108,34.1169,51764.0
2020-01-17 11:30:00,38.27,38.35,38.24,38.32,25158.0,34.1348,34.2061,34.108,34.1794,25158.0
2020-01-17 12:00:00,38.27,38.35,38.25,38.33,20396.0,34.1348,34.2061,34.1169,34.1883,20396.0
2020-01-17 12:30:00,38.3,38.4,38.29,38.38,18650.0,34.1615,34.2507,34.1526,34.2329,18650.0
2020-01-17 13:00:00,38.38,38.5,38.38,38.44,76224.0,34.2329,34.3399,34.2329,34.2864,76224.0
2020-01-17 13:30:00,38.42,38.44,38.3,38.32,26148.0,34.2686,34.2864,34.1615,34.1794,26148.0
2020-01-17 14:00:00,38.31,38.36,38.27,38.32,22668.0,34.1704,34.215,34.1348,34.1794,22668.0
2020-01-17 14:30:00,38.32,38.37,38.26,38.33,41856.0,34.1794,34.224,34.1258,34.1883,41856.0
2020-01-17 15:00:00,38.32,38.36,38.22,38.33,52802.0,34.1794,34.215,34.0902,34.1883,52802.0
2020-01-17 15:30:00,38.33,38.35,38.26,38.32,133858.0,34.1883,34.2061,34.1258,34.1794,133858.0
2020-01-21 09:30:00,38.3,38.35,37.96,38.02,111970.0,34.1615,34.2061,33.8583,33.9118,111970.0
2020-01-21 10:00:00,38.01,38.04,37.83,37.91,36452.0,33.9029,33.9296,33.7423,33.8137,36452.0
2020-01-21 10:30:00,37.94,38.02,37.9,37.94,21004.0,33.8404,33.9118,33.8047,33.8404,21004.0
2020-01-21 11:00:00,37.94,38.06,37.93,37.99,51406.0,33.8404,33.9475,33.8315,33.885,51406.0
2020-01-21 11:30:00,37.99,38.25,37.99,38.24,191132.0,33.885,34.1169,33.885,34.108,191132.0
2020-01-21 12:00:00,38.25,38.29,38.22,38.27,30370.0,34.1169,34.1526,34.0902,34.1348,30370.0
2020-01-21 12:30:00,38.28,38.32,38.24,38.3,33746.0,34.1437,34.1794,34.108,34.1615,33746.0
2020-01-21 13:00:00,38.34,38.37,38.22,38.24,28868.0,34.1972,34.224,34.0902,34.108,28868.0
2020-01-21 13:30:00,38.24,38.24,38.01,38.04,18270.0,34.108,34.108,33.9029,33.9296,18270.0
2020-01-21 14:00:00,38.02,38.13,38.01,38.12,29544.0,33.9118,34.0099,33.9029,34.001,29544.0
2020-01-21 14:30:00,38.11,38.28,38.1,38.27,58074.0,33.992,34.1437,33.9831,34.1348,58074.0
2020-01-21 15:00:00,38.26,38.33,38.23,38.26,70480.0,34.1258,34.1883,34.0991,34.1258,70480.0
2020-01-21 15:30:00,38.25,38.31,38.06,38.08,212752.0,34.1169,34.1704,33.9475,33.9653,212752.0
2020-01-22 09:30:00,38.33,38.41,37.94,38.0,81358.0,34.1883,34.2596,33.8404,33.8939,81358.0
2020-01-22 10:00:00,38.0,38.04,37.85,37.95,159254.0,33.8939,33.9296,33.7601,33.8493,159254.0
2020-01-22 10:30:00,37.95,38.22,37.92,38.03,131708.0,33.8493,34.0902,33.8226,33.9207,131708.0
2020-01-22 11:00:00,38.06,38.16,37.97,38.02,49638.0,33.9475,34.0366,33.8672,33.9118,49638.0
2020-01-22 11:30:00,37.99,38.06,37.95,38.02,30424.0,33.885,33.9475,33.8493,33.9118,30424.0
2020-01-22 12:00:00,38.02,38.06,37.91,38.01,34770.0,33.9118,33.9475,33.8137,33.9029,34770.0
2020-01-22 12:30:00,38.02,38.08,37.99,38.07,25494.0,33.9118,33.9653,33.885,33.9564,25494.0
2020-01-22 13:00:00,38.07,38.13,38.01,38.04,43494.0,33.9564,34.0099,33.9029,33.9296,43494.0
2020-01-22 13:30:00,38.05,38.06,37.87,37.87,47478.0,33.9385,33.9475,33.778,33.778,47478.0
2020-01-22 14:00:00,37.87,37.97,37.82,37.96,126452.0,33.778,33.8672,33.7334,33.8583,126452.0
2020-01-22 14:30:00,37.96,37.98,37.89,37.92,48658.0,33.8583,33.8761,33.7958,33.8226,48658.0
2020-01-22 15:00:00,37.92,37.99,37.82,37.87,128740.0,33.8226,33.885,33.7334,33.778,128740.0
2020-01-22 15:30:00,37.88,37.93,37.82,37.85,183542.0,33.7869,33.8315,33.7334,33.7601,183542.0
2020-01-23 09:30:00,37.37,37.58,37.21,37.56,88556.0,33.544,33.7325,33.4004,33.7146,88556.0
2020-01-23 10:00:00,37.6,37.83,37.58,37.77,76526.0,33.7505,33.9569,33.7325,33.9031,76526.0
2020-01-23 10:30:00,37.8,37.92,37.76,37.77,80968.0,33.93,34.0377,33.8941,33.9031,80968.0
2020-01-23 11:00:00,37.79,37.86,37.63,37.71,46516.0,33.921,33.9838,33.7774,33.8492,46516.0
2020-01-23 11:30:00,37.7,37.82,37.7,37.79,51330.0,33.8402,33.9479,33.8402,33.921,51330.0
2020-01-23 12:00:00,37.78,37.88,37.74,37.88,23908.0,33.912,34.0018,33.8761,34.0018,23908.0
2020-01-23 12:30:00,37.88,37.99,37.85,37.9,38734.0,34.0018,34.1005,33.9749,34.0197,38734.0
2020-01-23 13:00:00,37.9,38.06,37.84,37.99,39424.0,34.0197,34.1634,33.9659,34.1005,39424.0
2020-01-23 13:30:00,37.99,38.01,37.89,37.97,35806.0,34.1005,34.1185,34.0108,34.0826,35806.0
2020-01-23 14:00:00,37.97,38.09,37.96,38.07,37324.0,34.0826,34.1903,34.0736,34.1723,37324.0
2020-01-23 14:30:00,38.07,38.09,37.96,38.03,46842.0,34.1723,34.1903,34.0736,34.1364,46842.0
2020-01-23 15:00:00,38.04,38.04,37.95,37.98,56866.0,34.1454,34.1454,34.0646,34.0916,56866.0
2020-01-23 15:30:00,37.98,37.99,37.72,37.74,322392.0,34.0916,34.1005,33.8582,33.8761,322392.0
2020-01-24 09:30:00,37.89,37.89,37.62,37.79,41192.0,34.0108,34.0108,33.7684,33.921,41192.0
2020-01-24 10:00:00,37.77,37.79,37.6,37.62,49956.0,33.9031,33.921,33.7505,33.7684,49956.0
2020-01-24 10:30:00,37.63,37.63,37.48,37.62,25984.0,33.7774,33.7774,33.6427,33.7684,25984.0
2020-01-24 11:00:00,37.6,37.67,37.4,37.43,30356.0,33.7505,33.8133,33.5709,33.5979,30356.0
2020-01-24 11:30:00,37.44,37.49,37.37,37.38,39948.0,33.6068,33.6517,33.544,33.553,39948.0
2020-01-24 12:00:00,37.38,37.4,37.2,37.25,45596.0,33.553,33.5709,33.3914,33.4363,45596.0
2020-01-24 12:30:00,37.26,37.4,37.23,37.36,36972.0,33.4453,33.5709,33.4183,33.535,36972.0
2020-01-24 13:00:00,37.37,37.37,37.27,37.27,30926.0,33.544,33.544,33.4542,33.4542,30926.0
2020-01-24 13:30:00,37.25,37.28,37.18,37.22,25956.0,33.4363,33.4632,33.3735,33.4094,25956.0
2020-01-24 14:00:00,37.24,37.35,37.2,37.28,48828.0,33.4273,33.5261,33.3914,33.4632,48828.0
2020-01-24 14:30:00,37.27,37.44,37.24,37.44,87912.0,33.4542,33.6068,33.4273,33.6068,87912.0
2020-01-24 15:00:00,37.44,37.59,37.43,37.58,38708.0,33.6068,33.7415,33.5979,33.7325,38708.0
2020-01-24 15:30:00,37.57,37.58,37.4,37.49,241996.0,33.7235,33.7325,33.5709,33.6517,241996.0
2020-01-27 09:30:00,36.74,37.02,36.63,36.87,52026.0,32.9785,33.2298,32.8798,33.0952,52026.0
2020-01-27 10:00:00,36.85,37.18,36.79,37.13,36304.0,33.0772,33.3735,33.0234,33.3286,36304.0
2020-01-27 10:30:00,37.17,37.23,36.98,37.03,39892.0,33.3645,33.4183,33.1939,33.2388,39892.0
2020-01-27 11:00:00,37.02,37.05,36.95,36.99,22672.0,33.2298,33.2568,33.167,33.2029,22672.0
2020-01-27 11:30:00,37.0,37.11,36.96,37.11,27172.0,33.2119,33.3106,33.176,33.3106,27172.0
2020-01-27 12:00:00,37.09,37.19,37.08,37.13,28052.0,33.2927,33.3824,33.2837,33.3286,28052.0
2020-01-27 12:30:00,37.13,37.17,37.06,37.1,24970.0,33.3286,33.3645,33.2657,33.3016,24970.0
2020-01-27 13:00:00,37.1,37.18,37.09,37.14,21902.0,33.3016,33.3735,33.2927,33.3376,21902.0
2020-01-27 13:30:00,37.13,37.17,37.1,37.11,23930.0,33.3286,33.3645,33.3016,33.3106,23930.0
2020-01-27 14:00:00,37.12,37.13,37.06,37.09,28684.0,33.3196,33.3286,33.2657,33.2927,28684.0
2020-01-27 14:30:00,37.09,37.09,36.99,37.01,23476.0,33.2927,33.2927,33.2029,33.2209,23476.0
2020-01-27 15:00:00,37.03,37.03,36.91,36.91,40780.0,33.2388,33.2388,33.1311,33.1311,40780.0
2020-01-27 15:30:00,36.9,36.91,36.66,36.69,201694.0,33.1221,33.1311,32.9067,32.9336,201694.0
2020-01-28 09:30:00,37.56,37.7,36.83,36.89,114224.0,33.7146,33.8402,33.0593,33.1131,114224.0
2020-01-28 10:00:00,36.92,37.37,36.89,37.32,133474.0,33.1401,33.544,33.1131,33.4991,133474.0
2020-01-28 10:30:00,37.31,37.49,37.22,37.38,60036.0,33.4901,33.6517,33.4094,33.553,60036.0
2020-01-28 11:00:00,37.4,37.4,37.24,37.27,51426.0,33.5709,33.5709,33.4273,33.4542,51426.0
2020-01-28 11:30:00,37.26,37.3,37.2,37.21,58364.0,33.4453,33.4812,33.3914,33.4004,58364.0
2020-01-28 12:00:00,37.21,37.35,37.17,37.3,178430.0,33.4004,33.5261,33.3645,33.4812,178430.0
2020-01-28 12:30:00,37.3,37.35,37.24,37.35,178448.0,33.4812,33.5261,33.4273,33.5261,178448.0
2020-01-28 13:00:00,37.35,37.42,37.3,37.37,109634.0,33.5261,33.5889,33.4812,33.544,109634.0
2020-01-28 13:30:00,37.36,37.38,37.26,37.36,54122.0,33.535,33.553,33.4453,33.535,54122.0
2020-01-28 14:00:00,37.37,37.46,37.35,37.43,45130.0,33.544,33.6248,33.5261,33.5979,45130.0
2020-01-28 14:30:00,37.45,37.52,37.4,37.41,29394.0,33.6158,33.6786,33.5709,33.5799,29394.0
2020-01-28 15:00:00,37.43,37.48,37.35,37.48,38770.0,33.5979,33.6427,33.5261,33.6427,38770.0
2020-01-28 15:30:00,37.47,37.49,37.34,37.37,198142.0,33.6338,33.6517,33.5171,33.544,198142.0
2020-01-29 09:30:00,37.61,37.93,37.32,37.32,65164.0,33.7594,34.0467,33.4991,33.4991,65164.0
2020-01-29 10:00:00,37.28,37.28,37.02,37.28,74654.0,33.4632,33.4632,33.2298,33.4632,74654.0
2020-01-29 10:30:00,37.27,37.38,37.2,37.37,22486.0,33.4542,33.553,33.3914,33.544,22486.0
2020-01-29 11:00:00,37.37,37.42,37.27,37.27,36552.0,33.544,33.5889,33.4542,33.4542,36552.0
2020-01-29 11:30:00,37.27,37.29,37.02,37.03,42264.0,33.4542,33.4722,33.2298,33.2388,42264.0
2020-01-29 12:00:00,37.05,37.1,36.98,37.1,33576.0,33.2568,33.3016,33.1939,33.3016,33576.0
2020-01-29 12:30:00,37.1,37.1,36.92,36.92,35154.0,33.3016,33.3016,33.1401,33.1401,35154.0
2020-01-29 13:00:00,36.91,37.0,36.89,36.91,32402.0,33.1311,33.2119,33.1131,33.1311,32402.0
2020-01-29 13:30:00,36.92,36.97,36.88,36.97,21956.0,33.1401,33.185,33.1042,33.185,21956.0
2020-01-29 14:00:00,37.02,37.12,36.96,36.98,43938.0,33.2298,33.3196,33.176,33.1939,43938.0
2020-01-29 14:30:00,36.98,37.06,36.98,37.04,33580.0,33.1939,33.2657,33.1939,33.2478,33580.0
2020-01-29 15:00:00,37.02,37.06,36.89,36.96,40504.0,33.2298,33.2657,33.1131,33.176,40504.0
2020-01-29 15:30:00,36.94,36.96,36.82,36.83,136182.0,33.158,33.176,33.0503,33.0593,136182.0
2020-01-30 09:30:00,36.64,36.74,36.45,36.52,66210.0,32.8887,32.9785,32.7182,32.781,66210.0
2020-01-30 10:00:00,36.52,36.66,36.48,36.53,48300.0,32.781,32.9067,32.7451,32.79,48300.0
2020-01-30 10:30:00,36.52,36.56,36.35,36.37,37266.0,32.781,32.8169,32.6284,32.6464,37266.0
2020-01-30 11:00:00,36.35,36.43,36.29,36.41,59766.0,32.6284,32.7002,32.5746,32.6823,59766.0
2020-01-30 11:30:00,36.41,36.49,36.38,36.43,43064.0,32.6823,32.7541,32.6554,32.7002,43064.0
2020-01-30 12:00:00,36.41,36.43,36.23,36.24,24588.0,32.6823,32.7002,32.5207,32.5297,24588.0
2020-01-30 12:30:00,36.26,36.26,36.15,36.16,45354.0,32.5476,32.5476,32.4489,32.4579,45354.0
2020-01-30 13:00:00,36.17,36.17,36.03,36.04,39096.0,32.4669,32.4669,32.3412,32.3502,39096.0
2020-01-30 13:30:00,36.04,36.13,36.04,36.11,58938.0,32.3502,32.431,32.3502,32.413,58938.0
2020-01-30 14:00:00,36.1,36.13,36.09,36.12,36582.0,32.404,32.431,32.3951,32.422,36582.0
2020-01-30 14:30:00,36.13,36.23,36.04,36.18,86530.0,32.431,32.5207,32.3502,32.4758,86530.0
2020-01-30 15:00:00,36.18,36.29,36.16,36.27,63708.0,32.4758,32.5746,32.4579,32.5566,63708.0
2020-01-30 15:30:00,36.27,36.42,36.26,36.38,218936.0,32.5566,32.6913,32.5476,32.6554,218936.0
2020-01-31 09:30:00,36.27,36.41,35.85,35.93,47686.0,32.5566,32.6823,32.1796,32.2514,47686.0
2020-01-31 10:00:00,35.96,36.09,35.78,35.92,53510.0,32.2784,32.3951,32.1168,32.2425,53510.0
2020-01-31 10:30:00,35.91,35.95,35.69,35.74,37968.0,32.2335,32.2694,32.036,32.0809,37968.0
2020-01-31 11:00:00,35.72,35.76,35.57,35.62,32794.0,32.0629,32.0988,31.9283,31.9732,32794.0
2020-01-31 11:30:00,35.61,35.81,35.58,35.8,32688.0,31.9642,32.1437,31.9373,32.1347,32688.0
2020-01-31 12:00:00,35.8,35.86,35.57,35.63,30766.0,32.1347,32.1886,31.9283,31.9821,30766.0
2020-01-31 12:30:00,35.62,35.62,35.45,35.52,25578.0,31.9732,31.9732,31.8206,31.8834,25578.0
2020-01-31 13:00:00,35.53,35.59,35.45,35.47,25992.0,31.8924,31.9462,31.8206,31.8385,25992.0
2020-01-31 13:30:00,35.45,35.49,35.4,35.4,37622.0,31.8206,31.8565,31.7757,31.7757,37622.0
2020-01-31 14:00:00,35.4,35.42,35.31,35.35,45516.0,31.7757,31.7936,31.6949,31.7308,45516.0
2020-01-31 14:30:00,35.35,35.45,35.31,35.35,32706.0,31.7308,31.8206,31.6949,31.7308,32706.0
2020-01-31 15:00:00,35.35,35.35,35.17,35.17,49018.0,31.7308,31.7308,31.5692,31.5692,49018.0
2020-01-31 15:30:00,35.17,35.21,34.99,35.04,261132.0,31.5692,31.6051,31.4077,31.4526,261132.0
2020-02-03 09:30:00,35.25,35.71,35.25,35.55,81242.0,31.6411,32.054,31.6411,31.9103,81242.0
2020-02-03 10:00:00,35.56,35.78,35.52,35.71,87988.0,31.9193,32.1168,31.8834,32.054,87988.0
2020-02-03 10:30:00,35.7,35.72,35.42,35.46,57884.0,32.045,32.0629,31.7936,31.8296,57884.0
2020-02-03 11:00:00,35.45,35.49,35.35,35.38,51750.0,31.8206,31.8565,31.7308,31.7577,51750.0
2020-02-03 11:30:00,35.39,35.4,35.24,35.3,42866.0,31.7667,31.7757,31.6321,31.6859,42866.0
2020-02-03 12:00:00,35.3,35.33,35.19,35.26,43570.0,31.6859,31.7129,31.5872,31.65,43570.0
2020-02-03 12:30:00,35.25,35.3,35.21,35.28,40696.0,31.6411,31.6859,31.6051,31.668,40696.0
2020-02-03 13:00:00,35.3,35.3,35.13,35.18,36560.0,31.6859,31.6859,31.5333,31.5782,36560.0
2020-02-03 13:30:00,35.18,35.26,35.11,35.26,116158.0,31.5782,31.65,31.5154,31.65,116158.0
2020-02-03 14:00:00,35.26,35.32,35.21,35.24,40538.0,31.65,31.7039,31.6051,31.6321,40538.0
2020-02-03 14:30:00,35.27,35.27,35.13,35.17,72122.0,31.659,31.659,31.5333,31.5692,72122.0
2020-02-03 15:00:00,35.17,35.22,35.13,35.19,61370.0,31.5692,31.6141,31.5333,31.5872,61370.0
2020-02-03 15:30:00,35.19,35.22,35.05,35.11,214236.0,31.5872,31.6141,31.4615,31.5154,214236.0
2020-02-04 09:30:00,35.7,35.77,35.43,35.52,56306.0,32.045,32.1078,31.8026,31.8834,56306.0
2020-02-04 10:00:00,35.56,35.85,35.51,35.71,53314.0,31.9193,32.1796,31.8744,32.054,53314.0
2020-02-04 10:30:00,35.79,35.79,35.52,35.71,206108.0,32.1258,32.1258,31.8834,32.054,206108.0
2020-02-04 11:00:00,35.73,35.77,35.63,35.71,88298.0,32.0719,32.1078,31.9821,32.054,88298.0
2020-02-04 11:30:00,35.7,35.71,35.63,35.67,131616.0,32.045,32.054,31.9821,32.0181,131616.0
2020-02-04 12:00:00,35.66,35.99,35.66,35.89,54528.0,32.0091,32.3053,32.0091,32.2155,54528.0
2020-02-04 12:30:00,35.89,35.91,35.75,35.91,36852.0,32.2155,32.2335,32.0899,32.2335,36852.0
2020-02-04 13:00:00,35.91,35.92,35.83,35.85,34356.0,32.2335,32.2425,32.1617,32.1796,34356.0
2020-02-04 13:30:00,35.85,35.85,35.76,35.8,45040.0,32.1796,32.1796,32.0988,32.1347,45040.0
2020-02-04 14:00:00,35.82,35.82,35.68,35.69,86598.0,32.1527,32.1527,32.027,32.036,86598.0
2020-02-04 14:30:00,35.69,35.74,35.58,35.62,190768.0,32.036,32.0809,31.9373,31.9732,190768.0
2020-02-04 15:00:00,35.62,35.76,35.55,35.74,254310.0,31.9732,32.0988,31.9103,32.0809,254310.0
2020-02-04 15:30:00,35.75,35.77,35.56,35.63,279824.0,32.0899,32.1078,31.9193,31.9821,279824.0
2020-02-05 09:30:00,36.22,36.72,36.19,36.6,90556.0,32.5117,32.9606,32.4848,32.8528,90556.0
2020-02-05 10:00:00,36.67,36.7,36.4,36.58,54518.0,32.9157,32.9426,32.6733,32.8349,54518.0
2020-02-05 10:30:00,36.56,36.71,36.5,36.71,44652.0,32.8169,32.9516,32.7631,32.9516,44652.0
2020-02-05 11:00:00,36.68,36.87,36.65,36.73,60356.0,32.9246,33.0952,32.8977,32.9695,60356.0
2020-02-05 11:30:00,36.77,36.99,36.72,36.81,46460.0,33.0054,33.2029,32.9606,33.0413,46460.0
2020-02-05 12:00:00,36.79,37.06,36.74,37.04,65436.0,33.0234,33.2657,32.9785,33.2478,65436.0
2020-02-05 12:30:00,37.03,37.05,36.98,36.98,29004.0,33.2388,33.2568,33.1939,33.1939,29004.0
2020-02-05 13:00:00,36.99,36.99,36.88,36.96,92982.0,33.2029,33.2029,33.1042,33.176,92982.0
2020-02-05 13:30:00,36.96,37.01,36.83,36.83,100264.0,33.176,33.2209,33.0593,33.0593,100264.0
2020-02-05 14:00:00,36.83,36.95,36.77,36.91,68802.0,33.0593,33.167,33.0054,33.1311,68802.0
2020-02-05 14:30:00,36.9,36.93,36.83,36.88,66120.0,33.1221,33.1491,33.0593,33.1042,66120.0
2020-02-05 15:00:00,36.88,37.08,36.82,37.04,105874.0,33.1042,33.2837,33.0503,33.2478,105874.0
2020-02-05 15:30:00,37.06,37.27,37.02,37.12,415876.0,33.2657,33.4542,33.2298,33.3196,415876.0
2020-02-06 09:30:00,37.31,37.31,36.59,36.8,41900.0,33.4901,33.4901,32.8439,33.0324,41900.0
2020-02-06 10:00:00,36.81,36.92,36.67,36.69,53810.0,33.0413,33.1401,32.9157,32.9336,53810.0
2020-02-06 10:30:00,36.69,36.74,36.52,36.52,71504.0,32.9336,32.9785,32.781,32.781,71504.0
2020-02-06 11:00:00,36.53,36.54,36.33,36.38,76032.0,32.79,32.799,32.6105,32.6554,76032.0
2020-02-06 11:30:00,36.37,36.39,36.12,36.12,78690.0,32.6464,32.6643,32.422,32.422,78690.0
2020-02-06 12:00:00,36.1,36.16,36.04,36.07,93510.0,32.404,32.4579,32.3502,32.3771,93510.0
2020-02-06 12:30:00,36.07,36.18,36.07,36.15,67752.0,32.3771,32.4758,32.3771,32.4489,67752.0
2020-02-06 13:00:00,36.15,36.2,35.98,36.02,68252.0,32.4489,32.4938,32.2963,32.3322,68252.0
2020-02-06 13:30:00,36.03,36.12,36.02,36.1,45432.0,32.3412,32.422,32.3322,32.404,45432.0
2020-02-06 14:00:00,36.1,36.17,36.05,36.12,41354.0,32.404,32.4669,32.3591,32.422,41354.0
2020-02-06 14:30:00,36.1,36.13,35.96,36.07,63382.0,32.404,32.431,32.2784,32.3771,63382.0
2020-02-06 15:00:00,36.06,36.06,35.9,35.91,60430.0,32.3681,32.3681,32.2245,32.2335,60430.0
2020-02-06 15:30:00,35.91,36.09,35.85,36.02,268628.0,32.2335,32.3951,32.1796,32.3322,268628.0
2020-02-07 09:30:00,35.81,35.91,35.57,35.57,86312.0,32.1437,32.2335,31.9283,31.9283,86312.0
2020-02-07 10:00:00,35.58,35.7,35.51,35.65,31988.0,31.9373,32.045,31.8744,32.0001,31988.0
2020-02-07 10:30:00,35.69,35.69,35.33,35.38,43712.0,32.036,32.036,31.7129,31.7577,43712.0
2020-02-07 11:00:00,35.35,35.42,35.21,35.41,57170.0,31.7308,31.7936,31.6051,31.7847,57170.0
2020-02-07 11:30:00,35.43,35.51,35.34,35.42,19418.0,31.8026,31.8744,31.7218,31.7936,19418.0
2020-02-07 12:00:00,35.4,35.51,35.39,35.47,40090.0,31.7757,31.8744,31.7667,31.8385,40090.0
2020-02-07 12:30:00,35.47,35.52,35.44,35.52,30012.0,31.8385,31.8834,31.8116,31.8834,30012.0
2020-02-07 13:00:00,35.52,35.58,35.45,35.58,29150.0,31.8834,31.9373,31.8206,31.9373,29150.0
2020-02-07 13:30:00,35.59,35.63,35.48,35.48,39122.0,31.9462,31.9821,31.8475,31.8475,39122.0
2020-02-07 14:00:00,35.46,35.49,35.41,35.49,25990.0,31.8296,31.8565,31.7847,31.8565,25990.0
2020-02-07 14:30:00,35.49,35.68,35.47,35.67,38380.0,31.8565,32.027,31.8385,32.0181,38380.0
2020-02-07 15:00:00,35.68,35.68,35.49,35.55,59416.0,32.027,32.027,31.8565,31.9103,59416.0
2020-02-07 15:30:00,35.56,35.62,35.47,35.55,188014.0,31.9193,31.9732,31.8385,31.9103,188014.0
2020-02-10 09:30:00,35.5,35.85,35.35,35.7,43116.0,31.8655,32.1796,31.7308,32.045,43116.0
2020-02-10 10:00:00,35.7,35.89,35.68,35.71,66122.0,32.045,32.2155,32.027,32.054,66122.0
2020-02-10 10:30:00,35.7,35.77,35.63,35.71,47304.0,32.045,32.1078,31.9821,32.054,47304.0
2020-02-10 11:00:00,35.71,35.79,35.7,35.77,45160.0,32.054,32.1258,32.045,32.1078,45160.0
2020-02-10 11:30:00,35.77,35.8,35.72,35.77,52390.0,32.1078,32.1347,32.0629,32.1078,52390.0
2020-02-10 12:00:00,35.76,35.77,35.72,35.74,32650.0,32.0988,32.1078,32.0629,32.0809,32650.0
2020-02-10 12:30:00,35.74,35.77,35.72,35.75,16436.0,32.0809,32.1078,32.0629,32.0899,16436.0
2020-02-10 13:00:00,35.74,35.83,35.74,35.8,43632.0,32.0809,32.1617,32.0809,32.1347,43632.0
2020-02-10 13:30:00,35.8,35.83,35.69,35.71,41258.0,32.1347,32.1617,32.036,32.054,41258.0
2020-02-10 14:00:00,35.7,35.74,35.66,35.74,36352.0,32.045,32.0809,32.0091,32.0809,36352.0
2020-02-10 14:30:00,35.74,35.79,35.73,35.76,41218.0,32.0809,32.1258,32.0719,32.0988,41218.0
2020-02-10 15:00:00,35.76,35.77,35.67,35.73,105344.0,32.0988,32.1078,32.0181,32.0719,105344.0
2020-02-10 15:30:00,35.73,35.79,35.7,35.77,279044.0,32.0719,32.1258,32.045,32.1078,279044.0
2020-02-11 09:30:00,36.02,36.1,35.77,36.01,33598.0,32.3322,32.404,32.1078,32.3232,33598.0
2020-02-11 10:00:00,36.0,36.13,35.95,35.97,43646.0,32.3143,32.431,32.2694,32.2873,43646.0
2020-02-11 10:30:00,35.95,36.13,35.91,36.07,34448.0,32.2694,32.431,32.2335,32.3771,34448.0
2020-02-11 11:00:00,36.07,36.12,36.0,36.07,25500.0,32.3771,32.422,32.3143,32.3771,25500.0
2020-02-11 11:30:00,36.05,36.28,36.01,36.26,30918.0,32.3591,32.5656,32.3232,32.5476,30918.0
2020-02-11 12:00:00,36.24,36.34,36.19,36.33,16554.0,32.5297,32.6195,32.4848,32.6105,16554.0
2020-02-11 12:30:00,36.34,36.38,36.27,36.31,16094.0,32.6195,32.6554,32.5566,32.5925,16094.0
2020-02-11 13:00:00,36.31,36.38,36.3,36.35,19942.0,32.5925,32.6554,32.5836,32.6284,19942.0
2020-02-11 13:30:00,36.37,36.4,36.31,36.34,17222.0,32.6464,32.6733,32.5925,32.6195,17222.0
2020-02-11 14:00:00,36.33,36.34,36.11,36.17,83936.0,32.6105,32.6195,32.413,32.4669,83936.0
2020-02-11 14:30:00,36.18,36.29,36.18,36.25,23298.0,32.4758,32.5746,32.4758,32.5387,23298.0
2020-02-11 15:00:00,36.24,36.33,36.18,36.31,34884.0,32.5297,32.6105,32.4758,32.5925,34884.0
2020-02-11 15:30:00,36.32,36.43,36.3,36.4,117222.0,32.6015,32.7002,32.5836,32.6733,117222.0
2020-02-12 09:30:00,36.69,36.96,36.38,36.96,214056.0,32.9336,33.176,32.6554,33.176,214056.0
2020-02-12 10:00:00,36.96,37.1,36.95,37.01,70936.0,33.176,33.3016,33.167,33.2209,70936.0
2020-02-12 10:30:00,37.0,37.08,36.92,37.07,95520.0,33.2119,33.2837,33.1401,33.2747,95520.0
2020-02-12 11:00:00,37.07,37.24,37.06,37.24,44210.0,33.2747,33.4273,33.2657,33.4273,44210.0
2020-02-12 11:30:00,37.22,37.24,37.09,37.09,60650.0,33.4094,33.4273,33.2927,33.2927,60650.0
2020-02-12 12:00:00,37.08,37.16,37.07,37.1,36678.0,33.2837,33.3555,33.2747,33.3016,36678.0
2020-02-12 12:30:00,37.1,37.12,36.98,37.0,44518.0,33.3016,33.3196,33.1939,33.2119,44518.0
2020-02-12 13:00:00,37.01,37.02,36.94,36.95,31234.0,33.2209,33.2298,33.158,33.167,31234.0
2020-02-12 13:30:00,36.94,36.94,36.82,36.93,40048.0,33.158,33.158,33.0503,33.1491,40048.0
2020-02-12 14:00:00,36.92,36.98,36.91,36.97,30668.0,33.1401,33.1939,33.1311,33.185,30668.0
2020-02-12 14:30:00,36.97,37.07,36.97,37.02,103046.0,33.185,33.2747,33.185,33.2298,103046.0
2020-02-12 15:00:00,37.02,37.15,37.02,37.15,42374.0,33.2298,33.3465,33.2298,33.3465,42374.0
2020-02-12 15:30:00,37.15,37.27,37.11,37.27,228656.0,33.3465,33.4542,33.3106,33.4542,228656.0
2020-02-13 09:30:00,37.05,37.12,36.92,37.02,39696.0,33.2568,33.3196,33.1401,33.2298,39696.0
2020-02-13 10:00:00,37.02,37.1,36.9,37.01,57194.0,33.2298,33.3016,33.1221,33.2209,57194.0
2020-02-13 10:30:00,37.01,37.19,36.93,37.13,27938.0,33.2209,33.3824,33.1491,33.3286,27938.0
2020-02-13 11:00:00,37.13,37.16,36.83,36.94,34640.0,33.3286,33.3555,33.0593,33.158,34640.0
2020-02-13 11:30:00,36.96,37.01,36.91,36.99,23494.0,33.176,33.2209,33.1311,33.2029,23494.0
2020-02-13 12:00:00,36.99,36.99,36.87,36.92,29100.0,33.2029,33.2029,33.0952,33.1401,29100.0
2020-02-13 12:30:00,36.92,37.01,36.91,36.93,25840.0,33.1401,33.2209,33.1311,33.1491,25840.0
2020-02-13 13:00:00,36.93,36.97,36.88,36.95,16558.0,33.1491,33.185,33.1042,33.167,16558.0
2020-02-13 13:30:00,36.94,37.1,36.94,37.05,31176.0,33.158,33.3016,33.158,33.2568,31176.0
2020-02-13 14:00:00,37.05,37.13,37.02,37.03,17820.0,33.2568,33.3286,33.2298,33.2388,17820.0
2020-02-13 14:30:00,37.03,37.05,36.98,37.03,16002.0,33.2388,33.2568,33.1939,33.2388,16002.0
2020-02-13 15:00:00,37.06,37.06,36.98,37.01,22912.0,33.2657,33.2657,33.1939,33.2209,22912.0
2020-02-13 15:30:00,37.02,37.02,36.92,36.99,88428.0,33.2298,33.2298,33.1401,33.2029,88428.0
2020-02-14 09:30:00,37.05,37.05,36.77,36.8,28568.0,33.2568,33.2568,33.0054,33.0324,28568.0
2020-02-14 10:00:00,36.8,36.8,36.45,36.55,38882.0,33.0324,33.0324,32.7182,32.808,38882.0
2020-02-14 10:30:00,36.51,36.74,36.51,36.68,29970.0,32.7721,32.9785,32.7721,32.9246,29970.0
2020-02-14 11:00:00,36.7,36.8,36.54,36.7,38820.0,32.9426,33.0324,32.799,32.9426,38820.0
2020-02-14 11:30:00,36.7,36.85,36.7,36.83,17712.0,32.9426,33.0772,32.9426,33.0593,17712.0
2020-02-14 12:00:00,36.83,36.9,36.78,36.83,17716.0,33.0593,33.1221,33.0144,33.0593,17716.0
2020-02-14 12:30:00,36.83,36.88,36.75,36.87,15210.0,33.0593,33.1042,32.9875,33.0952,15210.0
2020-02-14 13:00:00,36.87,36.93,36.79,36.87,21062.0,33.0952,33.1491,33.0234,33.0952,21062.0
2020-02-14 13:30:00,36.82,36.91,36.77,36.84,19436.0,33.0503,33.1311,33.0054,33.0683,19436.0
2020-02-14 14:00:00,36.85,36.96,36.82,36.88,25234.0,33.0772,33.176,33.0503,33.1042,25234.0
2020-02-14 14:30:00,36.88,36.95,36.87,36.91,22268.0,33.1042,33.167,33.0952,33.1311,22268.0
2020-02-14 15:00:00,36.93,36.99,36.91,36.98,18764.0,33.1491,33.2029,33.1311,33.1939,18764.0
2020-02-14 15:30:00,36.97,37.09,36.95,37.0,141714.0,33.185,33.2927,33.167,33.2119,141714.0
2020-02-18 09:30:00,36.93,37.36,36.82,37.33,258498.0,33.1491,33.535,33.0503,33.5081,258498.0
2020-02-18 10:00:00,37.31,37.31,37.02,37.02,57186.0,33.4901,33.4901,33.2298,33.2298,57186.0
2020-02-18 10:30:00,37.04,37.1,36.95,37.01,67490.0,33.2478,33.3016,33.167,33.2209,67490.0
2020-02-18 11:00:00,37.01,37.05,36.94,37.0,62348.0,33.2209,33.2568,33.158,33.2119,62348.0
2020-02-18 11:30:00,37.0,37.05,36.93,36.99,29774.0,33.2119,33.2568,33.1491,33.2029,29774.0
2020-02-18 12:00:00,37.01,37.07,36.96,36.99,44138.0,33.2209,33.2747,33.176,33.2029,44138.0
2020-02-18 12:30:00,37.0,37.16,36.99,37.16,55864.0,33.2119,33.3555,33.2029,33.3555,55864.0
2020-02-18 13:00:00,37.16,37.2,37.08,37.13,73168.0,33.3555,33.3914,33.2837,33.3286,73168.0
2020-02-18 13:30:00,37.14,37.15,36.94,36.97,59196.0,33.3376,33.3465,33.158,33.185,59196.0
2020-02-18 14:00:00,36.98,37.04,36.94,37.02,52352.0,33.1939,33.2478,33.158,33.2298,52352.0
2020-02-18 14:30:00,37.04,37.22,37.02,37.18,39770.0,33.2478,33.4094,33.2298,33.3735,39770.0
2020-02-18 15:00:00,37.19,37.24,37.08,37.1,44268.0,33.3824,33.4273,33.2837,33.3016,44268.0
2020-02-18 15:30:00,37.1,37.12,36.97,37.07,254244.0,33.3016,33.3196,33.185,33.2747,254244.0
2020-02-19 09:30:00,37.15,37.24,36.52,36.52,61824.0,33.3465,33.4273,32.781,32.781,61824.0
2020-02-19 10:00:00,36.54,36.54,36.29,36.4,50232.0,32.799,32.799,32.5746,32.6733,50232.0
2020-02-19 10:30:00,36.38,36.79,36.38,36.76,25566.0,32.6554,33.0234,32.6554,32.9965,25566.0
2020-02-19 11:00:00,36.77,37.02,36.76,36.92,43852.0,33.0054,33.2298,32.9965,33.1401,43852.0
2020-02-19 11:30:00,36.89,36.92,36.78,36.92,20702.0,33.1131,33.1401,33.0144,33.1401,20702.0
2020-02-19 12:00:00,36.93,36.93,36.8,36.85,29082.0,33.1491,33.1491,33.0324,33.0772,29082.0
2020-02-19 12:30:00,36.85,36.88,36.79,36.85,49464.0,33.0772,33.1042,33.0234,33.0772,49464.0
2020-02-19 13:00:00,36.85,36.97,36.84,36.97,21996.0,33.0772,33.185,33.0683,33.185,21996.0
2020-02-19 13:30:00,36.96,36.97,36.88,36.91,36632.0,33.176,33.185,33.1042,33.1311,36632.0
2020-02-19 14:00:00,36.93,36.94,36.8,36.85,34718.0,33.1491,33.158,33.0324,33.0772,34718.0
2020-02-19 14:30:00,36.85,36.88,36.76,36.78,61366.0,33.0772,33.1042,32.9965,33.0144,61366.0
2020-02-19 15:00:00,36.79,36.79,36.63,36.63,36294.0,33.0234,33.0234,32.8798,32.8798,36294.0
2020-02-19 15:30:00,36.65,36.67,36.49,36.54,132270.0,32.8977,32.9157,32.7541,32.799,132270.0
2020-02-20 09:30:00,36.58,36.91,36.58,36.81,31160.0,32.8349,33.1311,32.8349,33.0413,31160.0
2020-02-20 10:00:00,36.83,37.1,36.83,37.1,39328.0,33.0593,33.3016,33.0593,33.3016,39328.0
2020-02-20 10:30:00,37.1,37.25,37.02,37.25,26320.0,33.3016,33.4363,33.2298,33.4363,26320.0
2020-02-20 11:00:00,37.27,37.31,36.98,36.98,28848.0,33.4542,33.4901,33.1939,33.1939,28848.0
2020-02-20 11:30:00,36.99,37.02,36.79,36.95,27544.0,33.2029,33.2298,33.0234,33.167,27544.0
2020-02-20 12:00:00,36.89,37.02,36.81,37.01,32228.0,33.1131,33.2298,33.0413,33.2209,32228.0
2020-02-20 12:30:00,37.02,37.24,36.97,37.24,47992.0,33.2298,33.4273,33.185,33.4273,47992.0
2020-02-20 13:00:00,37.22,37.5,37.19,37.23,84526.0,33.4094,33.6607,33.3824,33.4183,84526.0
2020-02-20 13:30:00,37.21,37.23,37.05,37.08,49800.0,33.4004,33.4183,33.2568,33.2837,49800.0
2020-02-20 14:00:00,37.09,37.17,37.04,37.13,45354.0,33.2927,33.3645,33.2478,33.3286,45354.0
2020-02-20 14:30:00,37.13,37.27,37.12,37.16,63932.0,33.3286,33.4542,33.3196,33.3555,63932.0
2020-02-20 15:00:00,37.16,37.17,37.05,37.06,89750.0,33.3555,33.3645,33.2568,33.2657,89750.0
2020-02-20 15:30:00,37.06,37.1,36.95,37.07,181184.0,33.2657,33.3016,33.167,33.2747,181184.0
2020-02-21 09:30:00,36.71,36.85,36.36,36.64,68612.0,32.9516,33.0772,32.6374,32.8887,68612.0
2020-02-21 10:00:00,36.59,36.9,36.47,36.9,54100.0,32.8439,33.1221,32.7361,33.1221,54100.0
2020-02-21 10:30:00,36.87,36.88,36.7,36.84,111138.0,33.0952,33.1042,32.9426,33.0683,111138.0
2020-02-21 11:00:00,36.85,37.1,36.82,36.94,60014.0,33.0772,33.3016,33.0503,33.158,60014.0
2020-02-21 11:30:00,36.96,36.99,36.88,36.93,23336.0,33.176,33.2029,33.1042,33.1491,23336.0
2020-02-21 12:00:00,36.95,37.13,36.91,37.11,47662.0,33.167,33.3286,33.1311,33.3106,47662.0
2020-02-21 12:30:00,37.1,37.21,37.0,37.1,120562.0,33.3016,33.4004,33.2119,33.3016,120562.0
2020-02-21 13:00:00,37.13,37.16,37.01,37.02,26722.0,33.3286,33.3555,33.2209,33.2298,26722.0
2020-02-21 13:30:00,37.02,37.04,36.74,36.75,45278.0,33.2298,33.2478,32.9785,32.9875,45278.0
2020-02-21 14:00:00,36.75,36.9,36.75,36.83,45024.0,32.9875,33.1221,32.9875,33.0593,45024.0
2020-02-21 14:30:00,36.86,36.88,36.74,36.81,44328.0,33.0862,33.1042,32.9785,33.0413,44328.0
2020-02-21 15:00:00,36.8,36.84,36.72,36.81,42592.0,33.0324,33.0683,32.9606,33.0413,42592.0
2020-02-21 15:30:00,36.82,36.93,36.77,36.85,205004.0,33.0503,33.1491,33.0054,33.0772,205004.0
2020-02-24 09:30:00,35.52,35.66,35.04,35.4,99724.0,31.8834,32.0091,31.4526,31.7757,99724.0
2020-02-24 10:00:00,35.4,35.42,34.87,34.93,166274.0,31.7757,31.7936,31.3,31.3538,166274.0
2020-02-24 10:30:00,34.93,35.24,34.81,35.1,133680.0,31.3538,31.6321,31.2461,31.5064,133680.0
2020-02-24 11:00:00,35.09,35.19,34.95,35.15,72972.0,31.4974,31.5872,31.3718,31.5513,72972.0
2020-02-24 11:30:00,35.16,35.16,34.85,34.85,160092.0,31.5603,31.5603,31.282,31.282,160092.0
2020-02-24 12:00:00,34.84,34.85,34.41,34.41,76538.0,31.273,31.282,30.8871,30.8871,76538.0
2020-02-24 12:30:00,34.41,34.43,34.13,34.17,114148.0,30.8871,30.905,30.6357,30.6716,114148.0
2020-02-24 13:00:00,34.15,34.35,34.07,34.3,76648.0,30.6537,30.8332,30.5819,30.7883,76648.0
2020-02-24 13:30:00,34.3,34.38,34.24,34.36,73008.0,30.7883,30.8601,30.7345,30.8422,73008.0
2020-02-24 14:00:00,34.37,34.4,34.19,34.38,72070.0,30.8511,30.8781,30.6896,30.8601,72070.0
2020-02-24 14:30:00,34.4,34.6,34.35,34.56,96144.0,30.8781,31.0576,30.8332,31.0217,96144.0
2020-02-24 15:00:00,34.56,34.68,34.47,34.49,139342.0,31.0217,31.1294,30.9409,30.9589,139342.0
2020-02-24 15:30:00,34.5,34.52,34.36,34.37,325332.0,30.9678,30.9858,30.8422,30.8511,325332.0
2020-02-25 09:30:00,34.49,34.7,34.12,34.36,53140.0,30.9589,31.1474,30.6267,30.8422,53140.0
2020-02-25 10:00:00,34.36,34.42,33.93,33.95,101914.0,30.8422,30.896,30.4562,30.4741,101914.0
2020-02-25 10:30:00,33.97,34.08,33.6,33.84,73228.0,30.4921,30.5908,30.16,30.3754,73228.0
2020-02-25 11:00:00,33.85,33.97,33.5,33.83,58616.0,30.3844,30.4921,30.0702,30.3664,58616.0
2020-02-25 11:30:00,33.85,33.9,33.7,33.79,47688.0,30.3844,30.4293,30.2497,30.3305,47688.0
2020-02-25 12:00:00,33.8,33.87,33.71,33.74,74598.0,30.3395,30.4023,30.2587,30.2857,74598.0
2020-02-25 12:30:00,33.74,33.85,33.51,33.56,79392.0,30.2857,30.3844,30.0792,30.1241,79392.0
2020-02-25 13:00:00,33.55,33.8,33.54,33.58,93174.0,30.1151,30.3395,30.1061,30.142,93174.0
2020-02-25 13:30:00,33.58,33.74,33.42,33.42,94698.0,30.142,30.2857,29.9984,29.9984,94698.0
2020-02-25 14:00:00,33.42,33.48,33.27,33.3,80818.0,29.9984,30.0523,29.8638,29.8907,80818.0
2020-02-25 14:30:00,33.3,33.59,33.24,33.52,70950.0,29.8907,30.151,29.8368,30.0882,70950.0
2020-02-25 15:00:00,33.56,33.7,33.31,33.42,62414.0,30.1241,30.2497,29.8997,29.9984,62414.0
2020-02-25 15:30:00,33.38,33.48,33.22,33.27,253314.0,29.9625,30.0523,29.8189,29.8638,253314.0
2020-02-26 09:30:00,33.54,33.68,33.32,33.44,190962.0,30.1061,30.2318,29.9087,30.0164,190962.0
2020-02-26 10:00:00,33.41,33.47,33.1,33.33,81570.0,29.9894,30.0433,29.7112,29.9176,81570.0
2020-02-26 10:30:00,33.4,33.75,33.38,33.57,64578.0,29.9805,30.2946,29.9625,30.1331,64578.0
2020-02-26 11:00:00,33.55,33.66,33.31,33.56,46952.0,30.1151,30.2138,29.8997,30.1241,46952.0
2020-02-26 11:30:00,33.53,33.62,33.35,33.47,71252.0,30.0972,30.1779,29.9356,30.0433,71252.0
2020-02-26 12:00:00,33.47,33.47,32.85,33.02,73304.0,30.0433,30.0433,29.4868,29.6394,73304.0
2020-02-26 12:30:00,33.04,33.14,32.77,32.88,65244.0,29.6573,29.7471,29.415,29.5137,65244.0
2020-02-26 13:00:00,32.87,32.94,32.75,32.77,47026.0,29.5047,29.5676,29.397,29.415,47026.0
2020-02-26 13:30:00,32.77,32.77,32.24,32.28,95328.0,29.415,29.415,28.9392,28.9751,95328.0
2020-02-26 14:00:00,32.28,32.42,32.15,32.31,124032.0,28.9751,29.1008,28.8584,29.0021,124032.0
2020-02-26 14:30:00,32.3,32.45,32.12,32.17,75036.0,28.9931,29.1277,28.8315,28.8764,75036.0
2020-02-26 15:00:00,32.18,32.5,32.14,32.4,114132.0,28.8854,29.1726,28.8495,29.0828,114132.0
2020-02-26 15:30:00,32.41,32.54,32.33,32.46,319164.0,29.0918,29.2085,29.02,29.1367,319164.0
2020-02-27 09:30:00,31.57,31.75,31.0,31.25,83790.0,28.3378,28.4994,27.8262,28.0506,83790.0
2020-02-27 10:00:00,31.29,31.42,31.09,31.17,95556.0,28.0865,28.2032,27.907,27.9788,95556.0
2020-02-27 10:30:00,31.13,31.32,30.86,31.29,186022.0,27.9429,28.1134,27.7005,28.0865,186022.0
2020-02-27 11:00:00,31.3,31.73,31.3,31.52,70816.0,28.0955,28.4814,28.0955,28.2929,70816.0
2020-02-27 11:30:00,31.54,31.73,31.44,31.71,290286.0,28.3109,28.4814,28.2211,28.4635,290286.0
2020-02-27 12:00:00,31.71,32.23,31.66,32.07,168102.0,28.4635,28.9302,28.4186,28.7866,168102.0
2020-02-27 12:30:00,32.07,32.18,31.92,31.93,365724.0,28.7866,28.8854,28.652,28.661,365724.0
2020-02-27 13:00:00,31.93,32.13,31.79,31.86,211186.0,28.661,28.8405,28.5353,28.5981,211186.0
2020-02-27 13:30:00,31.85,31.93,31.29,31.32,109368.0,28.5892,28.661,28.0865,28.1134,109368.0
2020-02-27 14:00:00,31.32,31.55,31.18,31.5,80738.0,28.1134,28.3199,27.9877,28.275,80738.0
2020-02-27 14:30:00,31.48,31.54,31.35,31.53,177238.0,28.257,28.3109,28.1403,28.3019,177238.0
2020-02-27 15:00:00,31.53,31.8,31.49,31.59,118250.0,28.3019,28.5443,28.266,28.3558,118250.0
2020-02-27 15:30:00,31.58,31.71,31.44,31.71,1008006.0,28.3468,28.4635,28.2211,28.4635,1008006.0
2020-02-28 09:30:00,30.48,31.25,30.48,30.77,180670.0,27.3594,28.0506,27.3594,27.6197,180670.0
2020-02-28 10:00:00,30.77,31.31,30.37,30.97,180476.0,27.6197,28.1044,27.2607,27.7992,180476.0
2020-02-28 10:30:00,30.9,31.14,30.75,31.09,118982.0,27.7364,27.9518,27.6018,27.907,118982.0
2020-02-28 11:00:00,31.07,31.16,30.85,31.15,80750.0,27.889,27.9698,27.6915,27.9608,80750.0
2020-02-28 11:30:00,31.16,31.63,31.13,31.21,66088.0,27.9698,28.3917,27.9429,28.0147,66088.0
2020-02-28 12:00:00,31.23,31.35,31.03,31.33,45498.0,28.0326,28.1403,27.8531,28.1224,45498.0
2020-02-28 12:30:00,31.33,31.48,31.2,31.48,45902.0,28.1224,28.257,28.0057,28.257,45902.0
2020-02-28 13:00:00,31.47,31.5,31.19,31.27,73366.0,28.2481,28.275,27.9967,28.0685,73366.0
2020-02-28 13:30:00,31.2,31.2,30.92,31.09,79578.0,28.0057,28.0057,27.7544,27.907,79578.0
2020-02-28 14:00:00,31.05,31.13,30.88,31.01,66178.0,27.8711,27.9429,27.7185,27.8352,66178.0
2020-02-28 14:30:00,31.04,31.29,30.9,30.97,79894.0,27.8621,28.0865,27.7364,27.7992,79894.0
2020-02-28 15:00:00,30.93,31.03,30.57,30.63,131286.0,27.7633,27.8531,27.4402,27.4941,131286.0
2020-02-28 15:30:00,30.58,31.21,30.58,31.21,418784.0,27.4492,28.0147,27.4492,28.0147,418784.0
2020-03-02 09:30:00,31.23,31.41,30.59,30.6,99886.0,28.0326,28.1942,27.4582,27.4671,99886.0
2020-03-02 10:00:00,30.61,30.81,30.38,30.77,162620.0,27.4761,27.6556,27.2697,27.6197,162620.0
2020-03-02 10:30:00,30.81,31.68,30.66,31.36,239990.0,27.6556,28.4366,27.521,28.1493,239990.0
2020-03-02 11:00:00,31.38,31.75,31.29,31.67,105500.0,28.1673,28.4994,28.0865,28.4276,105500.0
2020-03-02 11:30:00,31.67,31.75,31.5,31.71,122840.0,28.4276,28.4994,28.275,28.4635,122840.0
2020-03-02 12:00:00,31.72,31.82,31.49,31.53,53492.0,28.4725,28.5622,28.266,28.3019,53492.0
2020-03-02 12:30:00,31.54,31.66,31.5,31.64,59266.0,28.3109,28.4186,28.275,28.4007,59266.0
2020-03-02 13:00:00,31.63,31.66,31.35,31.39,62356.0,28.3917,28.4186,28.1403,28.1762,62356.0
2020-03-02 13:30:00,31.41,31.52,31.32,31.51,48588.0,28.1942,28.2929,28.1134,28.284,48588.0
2020-03-02 14:00:00,31.52,31.85,31.52,31.73,93198.0,28.2929,28.5892,28.2929,28.4814,93198.0
2020-03-02 14:30:00,31.74,31.85,31.53,31.74,85248.0,28.4904,28.5892,28.3019,28.4904,85248.0
2020-03-02 15:00:00,31.74,31.99,31.74,31.99,90950.0,28.4904,28.7148,28.4904,28.7148,90950.0
2020-03-02 15:30:00,31.99,32.4,31.94,32.31,473050.0,28.7148,29.0828,28.6699,29.0021,473050.0
2020-03-03 09:30:00,32.13,32.24,31.85,32.23,67604.0,28.8405,28.9392,28.5892,28.9302,67604.0
2020-03-03 10:00:00,32.26,33.24,32.26,32.45,98586.0,28.9572,29.8368,28.9572,29.1277,98586.0
2020-03-03 10:30:00,32.47,32.71,32.23,32.57,75696.0,29.1457,29.3611,28.9302,29.2354,75696.0
2020-03-03 11:00:00,32.52,32.56,31.75,31.81,46808.0,29.1906,29.2265,28.4994,28.5532,46808.0
2020-03-03 11:30:00,31.75,32.23,31.75,32.19,34196.0,28.4994,28.9302,28.4994,28.8943,34196.0
2020-03-03 12:00:00,32.16,32.27,31.84,31.86,48688.0,28.8674,28.9662,28.5802,28.5981,48688.0
2020-03-03 12:30:00,31.85,31.9,31.59,31.66,48096.0,28.5892,28.634,28.3558,28.4186,48096.0
2020-03-03 13:00:00,31.63,31.63,31.36,31.49,73604.0,28.3917,28.3917,28.1493,28.266,73604.0
2020-03-03 13:30:00,31.48,31.52,31.24,31.28,77722.0,28.257,28.2929,28.0416,28.0775,77722.0
2020-03-03 14:00:00,31.3,31.39,30.96,31.28,47576.0,28.0955,28.1762,27.7903,28.0775,47576.0
2020-03-03 14:30:00,31.28,31.44,31.05,31.36,48258.0,28.0775,28.2211,27.8711,28.1493,48258.0
2020-03-03 15:00:00,31.41,31.64,31.3,31.62,85618.0,28.1942,28.4007,28.0955,28.3827,85618.0
2020-03-03 15:30:00,31.63,31.63,31.17,31.24,213162.0,28.3917,28.3917,27.9788,28.0416,213162.0
2020-03-04 09:30:00,31.79,32.07,31.38,31.9,107684.0,28.5353,28.7866,28.1673,28.634,107684.0
2020-03-04 10:00:00,31.97,32.57,31.97,32.45,106178.0,28.6969,29.2354,28.6969,29.1277,106178.0
2020-03-04 10:30:00,32.38,32.38,32.06,32.11,109876.0,29.0649,29.0649,28.7777,28.8225,109876.0
2020-03-04 11:00:00,32.18,32.27,31.88,31.98,104948.0,28.8854,28.9662,28.6161,28.7058,104948.0
2020-03-04 11:30:00,32.02,32.02,31.77,31.86,68466.0,28.7417,28.7417,28.5173,28.5981,68466.0
2020-03-04 12:00:00,31.86,32.13,31.75,32.13,123096.0,28.5981,28.8405,28.4994,28.8405,123096.0
2020-03-04 12:30:00,32.13,32.16,31.92,32.16,111884.0,28.8405,28.8674,28.652,28.8674,111884.0
2020-03-04 13:00:00,32.16,32.42,32.13,32.38,34410.0,28.8674,29.1008,28.8405,29.0649,34410.0
2020-03-04 13:30:00,32.38,32.38,32.26,32.31,33944.0,29.0649,29.0649,28.9572,29.0021,33944.0
2020-03-04 14:00:00,32.3,32.38,32.21,32.37,38302.0,28.9931,29.0649,28.9123,29.0559,38302.0
2020-03-04 14:30:00,32.38,32.44,32.24,32.4,75834.0,29.0649,29.1187,28.9392,29.0828,75834.0
2020-03-04 15:00:00,32.41,32.57,32.32,32.56,144526.0,29.0918,29.2354,29.011,29.2265,144526.0
2020-03-04 15:30:00,32.55,32.65,32.42,32.58,289818.0,29.2175,29.3072,29.1008,29.2444,289818.0
2020-03-05 09:30:00,31.5,31.72,30.93,31.0,108796.0,28.275,28.4725,27.7633,27.8262,108796.0
2020-03-05 10:00:00,31.0,31.32,30.74,31.25,132698.0,27.8262,28.1134,27.5928,28.0506,132698.0
2020-03-05 10:30:00,31.23,31.39,31.05,31.2,130578.0,28.0326,28.1762,27.8711,28.0057,130578.0
2020-03-05 11:00:00,31.2,31.68,31.18,31.68,91964.0,28.0057,28.4366,27.9877,28.4366,91964.0
2020-03-05 11:30:00,31.67,31.73,31.23,31.25,180538.0,28.4276,28.4814,28.0326,28.0506,180538.0
2020-03-05 12:00:00,31.27,31.29,30.99,31.05,62500.0,28.0685,28.0865,27.8172,27.8711,62500.0
2020-03-05 12:30:00,31.04,31.1,30.75,30.81,76572.0,27.8621,27.9159,27.6018,27.6556,76572.0
2020-03-05 13:00:00,30.79,30.84,30.61,30.78,93340.0,27.6377,27.6826,27.4761,27.6287,93340.0
2020-03-05 13:30:00,30.82,30.86,30.49,30.63,193810.0,27.6646,27.7005,27.3684,27.4941,193810.0
2020-03-05 14:00:00,30.62,30.68,30.48,30.48,137808.0,27.4851,27.5389,27.3594,27.3594,137808.0
2020-03-05 14:30:00,30.49,30.55,30.38,30.45,107254.0,27.3684,27.4222,27.2697,27.3325,107254.0
2020-03-05 15:00:00,30.43,30.45,30.19,30.25,169432.0,27.3145,27.3325,27.0991,27.153,169432.0
2020-03-05 15:30:00,30.24,30.61,30.21,30.57,465552.0,27.144,27.4761,27.1171,27.4402,465552.0
2020-03-06 09:30:00,29.57,30.21,29.41,30.19,153622.0,26.5426,27.1171,26.399,27.0991,153622.0
2020-03-06 10:00:00,30.25,30.7,29.93,30.54,187828.0,27.153,27.5569,26.8657,27.4133,187828.0
2020-03-06 10:30:00,30.57,30.67,30.41,30.6,63104.0,27.4402,27.53,27.2966,27.4671,63104.0
2020-03-06 11:00:00,30.6,30.65,30.21,30.25,75874.0,27.4671,27.512,27.1171,27.153,75874.0
2020-03-06 11:30:00,30.24,30.34,30.12,30.3,60736.0,27.144,27.2337,27.0363,27.1978,60736.0
2020-03-06 12:00:00,30.31,30.33,30.09,30.13,55316.0,27.2068,27.2248,27.0093,27.0452,55316.0
2020-03-06 12:30:00,30.11,30.33,30.08,30.16,53848.0,27.0273,27.2248,27.0004,27.0722,53848.0
2020-03-06 13:00:00,30.17,30.35,30.16,30.25,55076.0,27.0812,27.2427,27.0722,27.153,55076.0
2020-03-06 13:30:00,30.25,30.32,30.04,30.1,37276.0,27.153,27.2158,26.9645,27.0183,37276.0
2020-03-06 14:00:00,30.1,30.1,29.97,29.99,79860.0,27.0183,27.0183,26.9016,26.9196,79860.0
2020-03-06 14:30:00,29.99,30.0,29.6,29.7,140844.0,26.9196,26.9286,26.5695,26.6593,140844.0
2020-03-06 15:00:00,29.68,29.83,29.54,29.56,204658.0,26.6413,26.776,26.5157,26.5336,204658.0
2020-03-06 15:30:00,29.54,30.13,29.54,30.08,376016.0,26.5157,27.0452,26.5157,27.0004,376016.0
2020-03-09 09:30:00,26.0,28.44,25.92,27.91,91078.0,23.3381,25.5283,23.2663,25.0525,91078.0
2020-03-09 10:00:00,28.02,28.78,27.98,28.58,297400.0,25.1513,25.8335,25.1154,25.6539,297400.0
2020-03-09 10:30:00,28.63,28.69,28.31,28.32,179870.0,25.6988,25.7527,25.4116,25.4206,179870.0
2020-03-09 11:00:00,28.3,28.3,27.93,28.11,89424.0,25.4026,25.4026,25.0705,25.2321,89424.0
2020-03-09 11:30:00,28.07,28.43,28.05,28.34,209238.0,25.1962,25.5193,25.1782,25.4385,209238.0
2020-03-09 12:00:00,28.34,28.68,27.95,27.95,90404.0,25.4385,25.7437,25.0884,25.0884,90404.0
2020-03-09 12:30:00,27.98,28.07,27.52,27.54,110162.0,25.1154,25.1962,24.7025,24.7204,110162.0
2020-03-09 13:00:00,27.55,27.75,27.52,27.59,66330.0,24.7294,24.9089,24.7025,24.7653,66330.0
2020-03-09 13:30:00,27.58,27.58,27.08,27.13,88176.0,24.7563,24.7563,24.3075,24.3524,88176.0
2020-03-09 14:00:00,27.13,27.16,26.86,26.86,98516.0,24.3524,24.3793,24.11,24.11,98516.0
2020-03-09 14:30:00,26.86,27.18,26.74,27.15,133440.0,24.11,24.3973,24.0023,24.3703,133440.0
2020-03-09 15:00:00,27.15,27.47,27.01,27.41,170174.0,24.3703,24.6576,24.2447,24.6037,170174.0
2020-03-09 15:30:00,27.39,27.41,26.96,27.0,428192.0,24.5858,24.6037,24.1998,24.2357,428192.0
2020-03-10 09:30:00,27.98,28.25,27.55,27.71,91916.0,25.1154,25.3577,24.7294,24.873,91916.0
2020-03-10 10:00:00,27.7,28.0,27.34,27.35,111442.0,24.864,25.1333,24.5409,24.5499,111442.0
2020-03-10 10:30:00,27.35,27.4,26.9,26.9,87958.0,24.5499,24.5947,24.1459,24.1459,87958.0
2020-03-10 11:00:00,26.89,27.0,26.32,26.33,101892.0,24.137,24.2357,23.6253,23.6343,101892.0
2020-03-10 11:30:00,26.35,26.61,26.22,26.5,101908.0,23.6522,23.8856,23.5356,23.7869,101908.0
2020-03-10 12:00:00,26.52,26.87,26.43,26.62,107880.0,23.8048,24.119,23.7241,23.8946,107880.0
2020-03-10 12:30:00,26.58,26.68,26.39,26.63,60184.0,23.8587,23.9485,23.6882,23.9036,60184.0
2020-03-10 13:00:00,26.62,26.85,26.38,26.77,103294.0,23.8946,24.1011,23.6792,24.0292,103294.0
2020-03-10 13:30:00,26.75,26.91,26.65,26.69,221240.0,24.0113,24.1549,23.9215,23.9574,221240.0
2020-03-10 14:00:00,26.68,27.03,26.65,26.98,66560.0,23.9485,24.2626,23.9215,24.2177,66560.0
2020-03-10 14:30:00,26.97,27.42,26.91,27.23,92372.0,24.2088,24.6127,24.1549,24.4422,92372.0
2020-03-10 15:00:00,27.27,27.48,27.13,27.14,124484.0,24.4781,24.6666,24.3524,24.3614,124484.0
2020-03-10 15:30:00,27.14,27.33,27.07,27.33,370068.0,24.3614,24.5319,24.2985,24.5319,370068.0
2020-03-11 09:30:00,26.54,26.59,25.77,26.03,128348.0,23.8228,23.8677,23.1316,23.365,128348.0
2020-03-11 10:00:00,26.06,26.38,25.85,25.85,175350.0,23.3919,23.6792,23.2034,23.2034,175350.0
2020-03-11 10:30:00,25.86,25.87,25.46,25.63,103120.0,23.2124,23.2214,22.8534,23.006,103120.0
2020-03-11 11:00:00,25.64,25.68,25.3,25.49,103346.0,23.0149,23.0508,22.7097,22.8803,103346.0
2020-03-11 11:30:00,25.44,25.58,25.28,25.43,79220.0,22.8354,22.9611,22.6918,22.8264,79220.0
2020-03-11 12:00:00,25.41,25.86,25.32,25.57,115910.0,22.8085,23.2124,22.7277,22.9521,115910.0
2020-03-11 12:30:00,25.58,25.59,25.03,25.05,121408.0,22.9611,22.9701,22.4674,22.4853,121408.0
2020-03-11 13:00:00,25.06,25.2,24.82,25.12,190876.0,22.4943,22.62,22.2789,22.5482,190876.0
2020-03-11 13:30:00,25.13,25.19,24.93,25.03,158592.0,22.5572,22.611,22.3776,22.4674,158592.0
2020-03-11 14:00:00,25.04,25.07,24.85,24.89,85488.0,22.4764,22.5033,22.3058,22.3417,85488.0
2020-03-11 14:30:00,24.89,25.11,24.88,24.93,126302.0,22.3417,22.5392,22.3327,22.3776,126302.0
2020-03-11 15:00:00,24.94,24.95,24.54,24.65,162520.0,22.3866,22.3956,22.0276,22.1263,162520.0
2020-03-11 15:30:00,24.63,25.71,24.63,25.49,964800.0,22.1083,23.0778,22.1083,22.8803,964800.0
2020-03-12 09:30:00,23.41,23.67,22.77,23.1,81374.0,21.0133,21.2466,20.4388,20.735,81374.0
2020-03-12 10:00:00,23.09,23.76,22.57,22.61,499262.0,20.726,21.3274,20.2593,20.2952,499262.0
2020-03-12 10:30:00,22.57,22.82,22.28,22.47,328330.0,20.2593,20.4837,19.9989,20.1695,328330.0
2020-03-12 11:00:00,22.46,22.46,22.0,22.02,141328.0,20.1605,20.1605,19.7476,19.7656,141328.0
2020-03-12 11:30:00,22.05,22.09,21.68,21.78,142382.0,19.7925,19.8284,19.4604,19.5501,142382.0
2020-03-12 12:00:00,21.79,22.45,21.77,22.42,328502.0,19.5591,20.1515,19.5412,20.1246,328502.0
2020-03-12 12:30:00,22.42,22.62,21.99,22.57,132036.0,20.1246,20.3041,19.7386,20.2593,132036.0
2020-03-12 13:00:00,22.53,22.97,22.17,22.25,144838.0,20.2233,20.6183,19.9002,19.972,144838.0
2020-03-12 13:30:00,22.21,22.25,21.75,22.12,109272.0,19.9361,19.972,19.5232,19.8553,109272.0
2020-03-12 14:00:00,22.11,22.22,21.86,21.86,129464.0,19.8463,19.9451,19.6219,19.6219,129464.0
2020-03-12 14:30:00,21.84,22.0,21.75,21.88,165148.0,19.604,19.7476,19.5232,19.6399,165148.0
2020-03-12 15:00:00,21.88,22.09,21.81,21.81,182068.0,19.6399,19.8284,19.5771,19.5771,182068.0
2020-03-12 15:30:00,21.81,21.92,21.31,21.32,884312.0,19.5771,19.6758,19.1283,19.1372,884312.0
2020-03-13 09:30:00,22.93,23.03,21.4,21.43,243232.0,20.5824,20.6722,19.209,19.236,243232.0
2020-03-13 10:00:00,21.41,22.25,21.4,21.99,312938.0,19.218,19.972,19.209,19.7386,312938.0
2020-03-13 10:30:00,21.99,22.43,21.81,21.81,102076.0,19.7386,20.1336,19.5771,19.5771,102076.0
2020-03-13 11:00:00,21.84,22.0,21.22,21.22,102618.0,19.604,19.7476,19.0475,19.0475,102618.0
2020-03-13 11:30:00,21.16,21.18,20.54,20.74,154892.0,18.9936,19.0116,18.4371,18.6166,154892.0
2020-03-13 12:00:00,20.75,20.88,20.57,20.78,150514.0,18.6256,18.7423,18.464,18.6525,150514.0
2020-03-13 12:30:00,20.79,21.52,20.79,21.38,228772.0,18.6615,19.3168,18.6615,19.1911,228772.0
2020-03-13 13:00:00,21.37,21.85,21.36,21.72,121496.0,19.1821,19.613,19.1731,19.4963,121496.0
2020-03-13 13:30:00,21.72,21.99,21.65,21.86,139302.0,19.4963,19.7386,19.4334,19.6219,139302.0
2020-03-13 14:00:00,21.86,21.91,21.37,21.42,191150.0,19.6219,19.6668,19.1821,19.227,191150.0
2020-03-13 14:30:00,21.46,21.9,21.43,21.59,148448.0,19.2629,19.6578,19.236,19.3796,148448.0
2020-03-13 15:00:00,21.54,21.85,21.54,21.74,191776.0,19.3347,19.613,19.3347,19.5142,191776.0
2020-03-13 15:30:00,21.76,22.74,21.54,22.74,716298.0,19.5322,20.4118,19.3347,20.4118,716298.0
2020-03-16 09:30:00,20.01,20.61,19.85,19.86,208454.0,17.9613,18.4999,17.8177,17.8267,208454.0
2020-03-16 10:00:00,19.89,19.93,19.0,19.46,365190.0,17.8536,17.8895,17.0548,17.4677,365190.0
2020-03-16 10:30:00,19.46,20.25,19.46,19.97,185622.0,17.4677,18.1768,17.4677,17.9254,185622.0
2020-03-16 11:00:00,19.99,20.61,19.93,20.61,332626.0,17.9434,18.4999,17.8895,18.4999,332626.0
2020-03-16 11:30:00,20.6,20.63,20.0,20.1,157120.0,18.4909,18.5179,17.9524,18.0421,157120.0
2020-03-16 12:00:00,20.09,20.26,19.88,20.08,233848.0,18.0332,18.1858,17.8447,18.0242,233848.0
2020-03-16 12:30:00,20.08,20.24,19.46,19.46,143810.0,18.0242,18.1678,17.4677,17.4677,143810.0
2020-03-16 13:00:00,19.48,19.75,19.31,19.32,108106.0,17.4856,17.728,17.333,17.342,108106.0
2020-03-16 13:30:00,19.33,19.34,19.03,19.13,235850.0,17.351,17.3599,17.0817,17.1714,235850.0
2020-03-16 14:00:00,19.13,19.15,18.6,18.74,311992.0,17.1714,17.1894,16.6957,16.8214,311992.0
2020-03-16 14:30:00,18.73,18.84,18.13,18.3,443440.0,16.8124,16.9111,16.2738,16.4264,443440.0
2020-03-16 15:00:00,18.32,18.49,18.18,18.21,383038.0,16.4444,16.597,16.3187,16.3456,383038.0
2020-03-16 15:30:00,18.22,18.44,17.72,17.79,740902.0,16.3546,16.5521,15.9058,15.9686,740902.0
2020-03-17 09:30:00,18.01,18.23,16.05,16.27,446374.0,16.1661,16.3636,14.4068,14.6043,446374.0
2020-03-17 10:00:00,16.28,16.88,16.24,16.68,473386.0,14.6132,15.1518,14.5773,14.9723,473386.0
2020-03-17 10:30:00,16.65,16.66,16.26,16.31,260098.0,14.9453,14.9543,14.5953,14.6402,260098.0
2020-03-17 11:00:00,16.31,17.89,16.25,17.82,233396.0,14.6402,16.0584,14.5863,15.9956,233396.0
2020-03-17 11:30:00,17.84,18.22,17.58,17.6,283804.0,16.0135,16.3546,15.7801,15.7981,283804.0
2020-03-17 12:00:00,17.61,18.09,17.61,17.86,201080.0,15.8071,16.2379,15.8071,16.0315,201080.0
2020-03-17 12:30:00,17.89,17.9,16.97,17.17,179758.0,16.0584,16.0674,15.2326,15.4121,179758.0
2020-03-17 13:00:00,17.15,17.25,16.46,16.55,241216.0,15.3942,15.4839,14.7748,14.8556,241216.0
2020-03-17 13:30:00,16.54,17.04,16.53,16.89,144654.0,14.8466,15.2954,14.8376,15.1608,144654.0
2020-03-17 14:00:00,16.9,17.43,16.83,17.34,142756.0,15.1698,15.6455,15.1069,15.5647,142756.0
2020-03-17 14:30:00,17.34,17.48,16.9,16.9,135876.0,15.5647,15.6904,15.1698,15.1698,135876.0
2020-03-17 15:00:00,16.92,16.95,16.56,16.87,260018.0,15.1877,15.2146,14.8646,15.1428,260018.0
2020-03-17 15:30:00,16.89,17.54,16.81,17.53,1005354.0,15.1608,15.7442,15.089,15.7353,1005354.0
2020-03-18 09:30:00,15.65,16.1,14.46,14.61,309172.0,14.0477,14.4517,12.9796,13.1142,309172.0
2020-03-18 10:00:00,14.56,15.82,14.5,15.67,688430.0,13.0693,14.2003,13.0155,14.0657,688430.0
2020-03-18 10:30:00,15.69,15.87,15.42,15.47,243450.0,14.0836,14.2452,13.8413,13.8862,243450.0
2020-03-18 11:00:00,15.47,15.69,15.04,15.2,246850.0,13.8862,14.0836,13.5002,13.6438,246850.0
2020-03-18 11:30:00,15.22,15.26,14.75,14.96,154242.0,13.6618,13.6977,13.2399,13.4284,154242.0
2020-03-18 12:00:00,14.96,14.97,14.65,14.83,113478.0,13.4284,13.4373,13.1501,13.3117,113478.0
2020-03-18 12:30:00,14.84,14.84,14.46,14.5,104644.0,13.3207,13.3207,12.9796,13.0155,104644.0
2020-03-18 13:00:00,14.58,14.65,14.5,14.58,452686.0,13.0873,13.1501,13.0155,13.0873,452686.0
2020-03-18 13:30:00,14.6,14.61,14.02,14.06,321690.0,13.1052,13.1142,12.5846,12.6205,321690.0
2020-03-18 14:00:00,14.06,14.11,13.13,13.2,296864.0,12.6205,12.6654,11.7857,11.8486,296864.0
2020-03-18 14:30:00,13.17,14.62,13.01,14.55,313674.0,11.8216,13.1232,11.678,13.0603,313674.0
2020-03-18 15:00:00,14.59,14.92,14.54,14.92,482750.0,13.0963,13.3925,13.0514,13.3925,482750.0
2020-03-18 15:30:00,14.92,15.53,14.37,15.33,1143740.0,13.3925,13.94,12.8988,13.7605,1143740.0
2020-03-19 09:30:00,15.44,16.61,15.06,16.45,425244.0,13.8592,14.9094,13.5181,14.7658,425244.0
2020-03-19 10:00:00,16.59,19.44,16.36,17.71,617392.0,14.8915,17.4497,14.685,15.8968,617392.0
2020-03-19 10:30:00,17.7,17.85,16.53,17.22,812444.0,15.8878,16.0225,14.8376,15.457,812444.0
2020-03-19 11:00:00,17.22,18.32,17.13,18.32,303252.0,15.457,16.4444,15.3762,16.4444,303252.0
2020-03-19 11:30:00,18.32,18.79,17.69,18.51,362568.0,16.4444,16.8663,15.8789,16.6149,362568.0
2020-03-19 12:00:00,18.51,18.53,17.93,18.36,334986.0,16.6149,16.6329,16.0943,16.4803,334986.0
2020-03-19 12:30:00,18.36,18.47,17.7,18.31,409992.0,16.4803,16.579,15.8878,16.4354,409992.0
2020-03-19 13:00:00,18.3,18.72,18.28,18.4,504530.0,16.4264,16.8034,16.4085,16.5162,504530.0
2020-03-19 13:30:00,18.38,18.84,18.33,18.74,287496.0,16.4982,16.9111,16.4533,16.8214,287496.0
2020-03-19 14:00:00,18.74,18.96,18.66,18.93,414060.0,16.8214,17.0188,16.7496,16.9919,414060.0
2020-03-19 14:30:00,18.95,19.1,18.8,18.95,330232.0,17.0099,17.1445,16.8752,17.0099,330232.0
2020-03-19 15:00:00,18.99,19.2,18.92,19.09,627150.0,17.0458,17.2343,16.9829,17.1355,627150.0
2020-03-19 15:30:00,19.1,19.33,19.08,19.13,849592.0,17.1445,17.351,17.1266,17.1714,849592.0
2020-03-20 09:30:00,19.17,20.8,18.55,18.65,441612.0,17.2073,18.6705,16.6508,16.7406,441612.0
2020-03-20 10:00:00,18.7,19.07,18.0,18.77,281212.0,16.7855,17.1176,16.1571,16.8483,281212.0
2020-03-20 10:30:00,18.84,19.52,18.45,19.21,369896.0,16.9111,17.5215,16.5611,17.2433,369896.0
2020-03-20 11:00:00,19.16,19.68,18.75,19.32,293028.0,17.1984,17.6651,16.8303,17.342,293028.0
2020-03-20 11:30:00,19.27,19.71,18.79,18.9,339736.0,17.2971,17.6921,16.8663,16.965,339736.0
2020-03-20 12:00:00,18.94,19.02,17.78,18.05,285376.0,17.0009,17.0727,15.9597,16.202,285376.0
2020-03-20 12:30:00,18.04,18.54,17.83,18.29,225786.0,16.193,16.6418,16.0045,16.4174,225786.0
2020-03-20 13:00:00,18.32,18.76,18.16,18.42,205806.0,16.4444,16.8393,16.3008,16.5341,205806.0
2020-03-20 13:30:00,18.34,18.86,18.22,18.55,233422.0,16.4623,16.9291,16.3546,16.6508,233422.0
2020-03-20 14:00:00,18.54,18.63,17.81,18.05,223050.0,16.6418,16.7226,15.9866,16.202,223050.0
2020-03-20 14:30:00,18.09,18.25,17.54,17.73,316740.0,16.2379,16.3815,15.7442,15.9148,316740.0
2020-03-20 15:00:00,17.76,17.82,17.29,17.67,309672.0,15.9417,15.9956,15.5198,15.8609,309672.0
2020-03-20 15:30:00,17.7,18.97,17.66,18.18,1300864.0,15.8878,17.0278,15.8519,16.3187,1300864.0
2020-03-23 09:30:00,18.0,18.64,17.25,18.33,452816.0,16.1571,16.7316,15.4839,16.4533,452816.0
2020-03-23 10:00:00,18.39,19.11,18.04,18.78,410250.0,16.5072,17.1535,16.193,16.8573,410250.0
2020-03-23 10:30:00,18.78,19.36,18.06,18.47,247844.0,16.8573,17.3779,16.211,16.579,247844.0
2020-03-23 11:00:00,18.49,18.75,17.61,17.67,165588.0,16.597,16.8303,15.8071,15.8609,165588.0
2020-03-23 11:30:00,17.65,18.56,17.56,18.42,258924.0,15.843,16.6598,15.7622,16.5341,258924.0
2020-03-23 12:00:00,18.46,19.0,17.84,18.68,364042.0,16.57,17.0548,16.0135,16.7675,364042.0
2020-03-23 12:30:00,18.7,19.61,18.48,19.31,312966.0,16.7855,17.6023,16.588,17.333,312966.0
2020-03-23 13:00:00,19.34,19.37,18.89,19.01,330070.0,17.3599,17.3869,16.956,17.0637,330070.0
2020-03-23 13:30:00,18.97,19.24,18.41,18.58,543108.0,17.0278,17.2702,16.5252,16.6778,543108.0
2020-03-23 14:00:00,18.47,18.8,18.07,18.76,223844.0,16.579,16.8752,16.22,16.8393,223844.0
2020-03-23 14:30:00,18.8,19.25,18.46,18.83,224814.0,16.8752,17.2792,16.57,16.9022,224814.0
2020-03-23 15:00:00,18.83,19.29,18.65,18.67,314730.0,16.9022,17.3151,16.7406,16.7585,314730.0
2020-03-23 15:30:00,18.67,18.78,18.46,18.63,701198.0,16.7585,16.8573,16.57,16.7226,701198.0
2020-03-24 09:30:00,20.0,20.27,19.25,19.34,184306.0,17.9524,18.1947,17.2792,17.3599,184306.0
2020-03-24 10:00:00,19.47,20.42,19.32,20.17,206026.0,17.4766,18.3294,17.342,18.105,206026.0
2020-03-24 10:30:00,20.1,20.97,19.95,20.14,246244.0,18.0421,18.8231,17.9075,18.078,246244.0
2020-03-24 11:00:00,20.11,20.83,20.11,20.68,144152.0,18.0511,18.6974,18.0511,18.5628,144152.0
2020-03-24 11:30:00,20.66,21.25,20.56,21.17,317326.0,18.5448,19.0744,18.455,19.0026,317326.0
2020-03-24 12:00:00,21.18,21.2,20.75,21.0,178286.0,19.0116,19.0295,18.6256,18.85,178286.0
2020-03-24 12:30:00,21.03,21.33,20.89,20.9,414520.0,18.8769,19.1462,18.7513,18.7602,414520.0
2020-03-24 13:00:00,20.9,21.04,20.66,21.04,175314.0,18.7602,18.8859,18.5448,18.8859,175314.0
2020-03-24 13:30:00,21.04,21.2,20.86,21.05,157280.0,18.8859,19.0295,18.7243,18.8949,157280.0
2020-03-24 14:00:00,21.07,21.18,20.84,21.08,161736.0,18.9128,19.0116,18.7064,18.9218,161736.0
2020-03-24 14:30:00,21.06,21.32,20.76,21.04,248594.0,18.9038,19.1372,18.6346,18.8859,248594.0
2020-03-24 15:00:00,21.04,21.65,20.74,21.57,276472.0,18.8859,19.4334,18.6166,19.3616,276472.0
2020-03-24 15:30:00,21.53,21.62,20.99,21.25,446006.0,19.3257,19.4065,18.841,19.0744,446006.0
2020-03-25 09:30:00,21.78,22.73,21.0,21.14,270632.0,19.5501,20.4029,18.85,18.9757,270632.0
2020-03-25 10:00:00,21.08,21.84,20.68,21.82,211814.0,18.9218,19.604,18.5628,19.586,211814.0
2020-03-25 10:30:00,21.83,22.38,21.68,22.05,235808.0,19.595,20.0887,19.4604,19.7925,235808.0
2020-03-25 11:00:00,22.01,22.43,21.94,22.04,128446.0,19.7566,20.1336,19.6938,19.7835,128446.0
2020-03-25 11:30:00,22.11,22.32,22.04,22.25,95754.0,19.8463,20.0348,19.7835,19.972,95754.0
2020-03-25 12:00:00,22.21,22.76,22.07,22.55,175520.0,19.9361,20.4298,19.8104,20.2413,175520.0
2020-03-25 12:30:00,22.55,22.98,22.47,22.88,75812.0,20.2413,20.6273,20.1695,20.5375,75812.0
2020-03-25 13:00:00,22.92,23.33,22.78,23.07,72166.0,20.5734,20.9414,20.4478,20.7081,72166.0
2020-03-25 13:30:00,23.09,23.57,22.92,23.09,102404.0,20.726,21.1569,20.5734,20.726,102404.0
2020-03-25 14:00:00,23.16,23.65,22.85,23.11,125402.0,20.7888,21.2287,20.5106,20.744,125402.0
2020-03-25 14:30:00,23.09,23.45,22.75,23.35,111024.0,20.726,21.0492,20.4208,20.9594,111024.0
2020-03-25 15:00:00,23.34,23.49,22.63,22.95,207094.0,20.9504,21.0851,20.3131,20.6003,207094.0
2020-03-25 15:30:00,23.02,23.11,21.78,21.84,1048148.0,20.6632,20.744,19.5501,19.604,1048148.0
2020-03-26 09:30:00,22.15,22.49,21.41,22.11,91512.0,19.8823,20.1874,19.218,19.8463,91512.0
2020-03-26 10:00:00,22.11,22.25,21.78,22.1,462346.0,19.8463,19.972,19.5501,19.8374,462346.0
2020-03-26 10:30:00,22.1,22.49,21.91,22.2,81076.0,19.8374,20.1874,19.6668,19.9271,81076.0
2020-03-26 11:00:00,22.24,22.46,21.99,22.46,248710.0,19.963,20.1605,19.7386,20.1605,248710.0
2020-03-26 11:30:00,22.5,22.63,22.24,22.4,95156.0,20.1964,20.3131,19.963,20.1067,95156.0
2020-03-26 12:00:00,22.4,22.49,22.02,22.23,138594.0,20.1067,20.1874,19.7656,19.9541,138594.0
2020-03-26 12:30:00,22.23,22.45,22.13,22.36,196402.0,19.9541,20.1515,19.8643,20.0708,196402.0
2020-03-26 13:00:00,22.3,22.45,21.65,21.75,104064.0,20.0169,20.1515,19.4334,19.5232,104064.0
2020-03-26 13:30:00,21.7,22.0,21.54,21.57,138576.0,19.4783,19.7476,19.3347,19.3616,138576.0
2020-03-26 14:00:00,21.6,21.92,21.55,21.74,106744.0,19.3886,19.6758,19.3437,19.5142,106744.0
2020-03-26 14:30:00,21.71,21.9,21.59,21.64,185762.0,19.4873,19.6578,19.3796,19.4245,185762.0
2020-03-26 15:00:00,21.67,22.11,21.64,22.06,294758.0,19.4514,19.8463,19.4245,19.8015,294758.0
2020-03-26 15:30:00,22.07,22.11,21.54,21.96,442998.0,19.8104,19.8463,19.3347,19.7117,442998.0
2020-03-27 09:30:00,21.35,21.63,20.8,21.32,206884.0,19.1642,19.4155,18.6705,19.1372,206884.0
2020-03-27 10:00:00,21.18,21.26,20.58,20.92,129080.0,19.0116,19.0834,18.473,18.7782,129080.0
2020-03-27 10:30:00,20.91,20.93,20.46,20.49,341058.0,18.7692,18.7872,18.3653,18.3922,341058.0
2020-03-27 11:00:00,20.47,21.18,20.46,21.0,203122.0,18.3743,19.0116,18.3653,18.85,203122.0
2020-03-27 11:30:00,21.0,21.16,20.93,21.05,204778.0,18.85,18.9936,18.7872,18.8949,204778.0
2020-03-27 12:00:00,21.06,21.17,20.81,21.09,221000.0,18.9038,19.0026,18.6794,18.9308,221000.0
2020-03-27 12:30:00,21.09,21.41,21.05,21.27,130430.0,18.9308,19.218,18.8949,19.0923,130430.0
2020-03-27 13:00:00,21.33,21.41,20.97,20.97,91908.0,19.1462,19.218,18.8231,18.8231,91908.0
2020-03-27 13:30:00,21.01,21.54,20.93,21.3,140092.0,18.859,19.3347,18.7872,19.1193,140092.0
2020-03-27 14:00:00,21.29,21.29,21.0,21.02,88230.0,19.1103,19.1103,18.85,18.8679,88230.0
2020-03-27 14:30:00,21.07,21.17,20.88,21.1,227116.0,18.9128,19.0026,18.7423,18.9398,227116.0
2020-03-27 15:00:00,21.09,21.53,21.07,21.4,329878.0,18.9308,19.3257,18.9128,19.209,329878.0
2020-03-27 15:30:00,21.41,21.47,20.93,20.96,543436.0,19.218,19.2719,18.7872,18.8141,543436.0
2020-03-30 09:30:00,20.89,21.25,20.06,20.29,67628.0,18.7513,19.0744,18.0062,18.2127,67628.0
2020-03-30 10:00:00,20.44,21.02,20.08,20.68,106964.0,18.3473,18.8679,18.0242,18.5628,106964.0
2020-03-30 10:30:00,20.66,21.25,20.58,21.05,97726.0,18.5448,19.0744,18.473,18.8949,97726.0
2020-03-30 11:00:00,21.05,21.3,21.05,21.17,110554.0,18.8949,19.1193,18.8949,19.0026,110554.0
2020-03-30 11:30:00,21.18,21.49,21.17,21.4,83704.0,19.0116,19.2898,19.0026,19.209,83704.0
2020-03-30 12:00:00,21.39,21.39,21.08,21.21,149108.0,19.2001,19.2001,18.9218,19.0385,149108.0
2020-03-30 12:30:00,21.18,21.59,21.05,21.57,92730.0,19.0116,19.3796,18.8949,19.3616,92730.0
2020-03-30 13:00:00,21.54,21.71,21.35,21.65,81108.0,19.3347,19.4873,19.1642,19.4334,81108.0
2020-03-30 13:30:00,21.63,21.66,21.52,21.65,71316.0,19.4155,19.4424,19.3168,19.4334,71316.0
2020-03-30 14:00:00,21.61,21.68,21.39,21.57,122402.0,19.3975,19.4604,19.2001,19.3616,122402.0
2020-03-30 14:30:00,21.56,21.7,21.53,21.62,86876.0,19.3527,19.4783,19.3257,19.4065,86876.0
2020-03-30 15:00:00,21.65,21.77,21.42,21.54,169672.0,19.4334,19.5412,19.227,19.3347,169672.0
2020-03-30 15:30:00,21.56,21.81,21.56,21.68,282982.0,19.3527,19.5771,19.3527,19.4604,282982.0
2020-03-31 09:30:00,21.33,21.93,21.33,21.86,118798.0,19.1462,19.6848,19.1462,19.6219,118798.0
2020-03-31 10:00:00,21.84,22.13,21.81,21.89,67318.0,19.604,19.8643,19.5771,19.6489,67318.0
2020-03-31 10:30:00,21.89,21.94,21.64,21.65,79698.0,19.6489,19.6938,19.4245,19.4334,79698.0
2020-03-31 11:00:00,21.66,21.73,21.39,21.44,104214.0,19.4424,19.5053,19.2001,19.2449,104214.0
2020-03-31 11:30:00,21.41,21.43,21.07,21.22,315290.0,19.218,19.236,18.9128,19.0475,315290.0
2020-03-31 12:00:00,21.19,21.27,20.92,21.06,103762.0,19.0205,19.0923,18.7782,18.9038,103762.0
2020-03-31 12:30:00,21.05,21.21,21.02,21.1,66802.0,18.8949,19.0385,18.8679,18.9398,66802.0
2020-03-31 13:00:00,21.13,21.2,21.01,21.1,71836.0,18.9667,19.0295,18.859,18.9398,71836.0
2020-03-31 13:30:00,21.07,21.34,21.04,21.27,52326.0,18.9128,19.1552,18.8859,19.0923,52326.0
2020-03-31 14:00:00,21.25,21.33,21.1,21.2,100120.0,19.0744,19.1462,18.9398,19.0295,100120.0
2020-03-31 14:30:00,21.18,21.23,21.09,21.13,78230.0,19.0116,19.0564,18.9308,18.9667,78230.0
2020-03-31 15:00:00,21.13,21.16,20.87,20.97,135186.0,18.9667,18.9936,18.7333,18.8231,135186.0
2020-03-31 15:30:00,20.95,21.33,20.89,21.25,393706.0,18.8051,19.1462,18.7513,19.0744,393706.0
2020-04-01 09:30:00,20.08,20.43,19.48,19.5,221480.0,18.0242,18.3383,17.4856,17.5036,221480.0
2020-04-01 10:00:00,19.56,19.69,19.07,19.36,178142.0,17.5574,17.6741,17.1176,17.3779,178142.0
2020-04-01 10:30:00,19.36,19.87,19.36,19.71,249112.0,17.3779,17.8357,17.3779,17.6921,249112.0
2020-04-01 11:00:00,19.71,19.91,19.58,19.59,244890.0,17.6921,17.8716,17.5754,17.5843,244890.0
2020-04-01 11:30:00,19.63,19.65,19.31,19.32,229170.0,17.6203,17.6382,17.333,17.342,229170.0
2020-04-01 12:00:00,19.32,19.35,18.79,18.79,118914.0,17.342,17.3689,16.8663,16.8663,118914.0
2020-04-01 12:30:00,18.8,19.36,18.79,19.25,140208.0,16.8752,17.3779,16.8663,17.2792,140208.0
2020-04-01 13:00:00,19.23,19.36,18.98,19.21,196058.0,17.2612,17.3779,17.0368,17.2433,196058.0
2020-04-01 13:30:00,19.21,19.21,18.94,19.21,92334.0,17.2433,17.2433,17.0009,17.2433,92334.0
2020-04-01 14:00:00,19.17,19.36,19.08,19.25,52342.0,17.2073,17.3779,17.1266,17.2792,52342.0
2020-04-01 14:30:00,19.27,19.3,18.99,19.07,66988.0,17.2971,17.324,17.0458,17.1176,66988.0
2020-04-01 15:00:00,19.07,19.11,18.75,18.79,104028.0,17.1176,17.1535,16.8303,16.8663,104028.0
2020-04-01 15:30:00,18.8,18.89,18.57,18.77,418976.0,16.8752,16.956,16.6688,16.8483,418976.0
2020-04-02 09:30:00,18.63,19.23,18.5,19.13,123836.0,16.7226,17.2612,16.6059,17.1714,123836.0
2020-04-02 10:00:00,19.22,19.52,18.98,19.31,71768.0,17.2522,17.5215,17.0368,17.333,71768.0
2020-04-02 10:30:00,19.31,19.88,19.29,19.48,73392.0,17.333,17.8447,17.3151,17.4856,73392.0
2020-04-02 11:00:00,19.48,19.48,19.06,19.15,52892.0,17.4856,17.4856,17.1086,17.1894,52892.0
2020-04-02 11:30:00,19.17,19.38,19.06,19.28,67964.0,17.2073,17.3958,17.1086,17.3061,67964.0
2020-04-02 12:00:00,19.31,19.41,18.92,18.95,81902.0,17.333,17.4228,16.9829,17.0099,81902.0
2020-04-02 12:30:00,18.93,19.03,18.82,18.97,81126.0,16.9919,17.0817,16.8932,17.0278,81126.0
2020-04-02 13:00:00,19.0,19.0,18.61,18.61,69644.0,17.0548,17.0548,16.7047,16.7047,69644.0
2020-04-02 13:30:00,18.61,18.62,18.54,18.6,88448.0,16.7047,16.7137,16.6418,16.6957,88448.0
2020-04-02 14:00:00,18.59,18.6,18.27,18.45,92342.0,16.6867,16.6957,16.3995,16.5611,92342.0
2020-04-02 14:30:00,18.44,18.66,18.34,18.66,129380.0,16.5521,16.7496,16.4623,16.7496,129380.0
2020-04-02 15:00:00,18.68,19.11,18.68,18.9,204658.0,16.7675,17.1535,16.7675,16.965,204658.0
2020-04-02 15:30:00,18.91,19.06,18.54,19.01,405838.0,16.974,17.1086,16.6418,17.0637,405838.0
2020-04-03 09:30:00,18.99,19.51,18.79,19.18,75156.0,17.0458,17.5125,16.8663,17.2163,75156.0
2020-04-03 10:00:00,19.27,19.54,18.75,18.95,111324.0,17.2971,17.5395,16.8303,17.0099,111324.0
2020-04-03 10:30:00,19.0,19.31,18.99,19.24,93486.0,17.0548,17.333,17.0458,17.2702,93486.0
2020-04-03 11:00:00,19.27,19.46,18.97,19.08,158386.0,17.2971,17.4677,17.0278,17.1266,158386.0
2020-04-03 11:30:00,19.06,19.11,18.8,18.97,71632.0,17.1086,17.1535,16.8752,17.0278,71632.0
2020-04-03 12:00:00,18.98,18.99,18.78,18.96,100790.0,17.0368,17.0458,16.8573,17.0188,100790.0
2020-04-03 12:30:00,18.97,19.03,18.81,18.85,87886.0,17.0278,17.0817,16.8842,16.9201,87886.0
2020-04-03 13:00:00,18.88,18.94,18.78,18.89,131920.0,16.947,17.0009,16.8573,16.956,131920.0
2020-04-03 13:30:00,18.86,18.93,18.74,18.92,80188.0,16.9291,16.9919,16.8214,16.9829,80188.0
2020-04-03 14:00:00,18.93,19.09,18.86,19.08,160638.0,16.9919,17.1355,16.9291,17.1266,160638.0
2020-04-03 14:30:00,19.07,19.22,18.93,19.17,179008.0,17.1176,17.2522,16.9919,17.2073,179008.0
2020-04-03 15:00:00,19.18,19.42,19.11,19.26,189120.0,17.2163,17.4318,17.1535,17.2881,189120.0
2020-04-03 15:30:00,19.29,19.34,19.01,19.09,538236.0,17.3151,17.3599,17.0637,17.1355,538236.0
2020-04-06 09:30:00,20.5,21.25,20.3,21.1,316618.0,18.4012,19.0744,18.2217,18.9398,316618.0
2020-04-06 10:00:00,21.07,21.52,21.07,21.32,379664.0,18.9128,19.3168,18.9128,19.1372,379664.0
2020-04-06 10:30:00,21.3,21.32,20.96,21.16,313634.0,19.1193,19.1372,18.8141,18.9936,313634.0
2020-04-06 11:00:00,21.17,21.46,21.09,21.45,156784.0,19.0026,19.2629,18.9308,19.2539,156784.0
2020-04-06 11:30:00,21.43,21.93,21.41,21.89,243844.0,19.236,19.6848,19.218,19.6489,243844.0
2020-04-06 12:00:00,21.9,22.74,21.81,22.43,543206.0,19.6578,20.4118,19.5771,20.1336,543206.0
2020-04-06 12:30:00,22.44,22.53,22.08,22.41,373864.0,20.1426,20.2233,19.8194,20.1156,373864.0
2020-04-06 13:00:00,22.4,22.74,22.38,22.59,134780.0,20.1067,20.4118,20.0887,20.2772,134780.0
2020-04-06 13:30:00,22.61,22.9,22.54,22.83,206780.0,20.2952,20.5555,20.2323,20.4926,206780.0
2020-04-06 14:00:00,22.83,22.84,22.46,22.65,147410.0,20.4926,20.5016,20.1605,20.3311,147410.0
2020-04-06 14:30:00,22.64,22.98,22.59,22.96,195910.0,20.3221,20.6273,20.2772,20.6093,195910.0
2020-04-06 15:00:00,22.95,23.19,22.78,23.03,294042.0,20.6003,20.8158,20.4478,20.6722,294042.0
2020-04-06 15:30:00,23.03,23.29,22.7,23.17,949128.0,20.6722,20.9055,20.3759,20.7978,949128.0
2020-04-07 09:30:00,24.14,25.25,24.07,25.22,388830.0,21.6685,22.6649,21.6057,22.6379,388830.0
2020-04-07 10:00:00,25.19,25.24,23.29,23.59,355922.0,22.611,22.6559,20.9055,21.1748,355922.0
2020-04-07 10:30:00,23.6,23.76,22.64,23.07,409092.0,21.1838,21.3274,20.3221,20.7081,409092.0
2020-04-07 11:00:00,23.01,23.79,22.91,23.5,237126.0,20.6542,21.3543,20.5644,21.094,237126.0
2020-04-07 11:30:00,23.49,23.81,23.39,23.45,115172.0,21.0851,21.3723,20.9953,21.0492,115172.0
2020-04-07 12:00:00,23.46,23.95,23.43,23.82,162782.0,21.0581,21.498,21.0312,21.3813,162782.0
2020-04-07 12:30:00,23.83,23.89,23.62,23.75,73042.0,21.3903,21.4441,21.2018,21.3184,73042.0
2020-04-07 13:00:00,23.79,23.85,23.45,23.59,107688.0,21.3543,21.4082,21.0492,21.1748,107688.0
2020-04-07 13:30:00,23.6,23.6,23.22,23.29,84044.0,21.1838,21.1838,20.8427,20.9055,84044.0
2020-04-07 14:00:00,23.32,23.33,22.9,23.14,98754.0,20.9325,20.9414,20.5555,20.7709,98754.0
2020-04-07 14:30:00,23.16,23.3,22.57,22.83,228830.0,20.7888,20.9145,20.2593,20.4926,228830.0
2020-04-07 15:00:00,22.84,23.15,22.75,22.78,185280.0,20.5016,20.7799,20.4208,20.4478,185280.0
2020-04-07 15:30:00,22.79,23.04,22.52,22.57,636762.0,20.4567,20.6811,20.2144,20.2593,636762.0
2020-04-08 09:30:00,22.79,23.72,22.79,23.08,193480.0,20.4567,21.2915,20.4567,20.717,193480.0
2020-04-08 10:00:00,23.02,23.5,22.9,23.41,159392.0,20.6632,21.094,20.5555,21.0133,159392.0
2020-04-08 10:30:00,23.46,23.6,23.09,23.44,131002.0,21.0581,21.1838,20.726,21.0402,131002.0
2020-04-08 11:00:00,23.47,23.64,23.41,23.46,124372.0,21.0671,21.2197,21.0133,21.0581,124372.0
2020-04-08 11:30:00,23.49,23.88,23.44,23.55,312520.0,21.0851,21.4351,21.0402,21.1389,312520.0
2020-04-08 12:00:00,23.53,23.68,23.4,23.61,211494.0,21.121,21.2556,21.0043,21.1928,211494.0
2020-04-08 12:30:00,23.64,23.73,23.49,23.68,116912.0,21.2197,21.3005,21.0851,21.2556,116912.0
2020-04-08 13:00:00,23.68,23.7,23.45,23.55,53570.0,21.2556,21.2736,21.0492,21.1389,53570.0
2020-04-08 13:30:00,23.56,23.59,23.11,23.11,124174.0,21.1479,21.1748,20.744,20.744,124174.0
2020-04-08 14:00:00,23.15,24.15,23.15,24.02,411402.0,20.7799,21.6775,20.7799,21.5608,411402.0
2020-04-08 14:30:00,24.02,24.12,23.87,24.0,196628.0,21.5608,21.6506,21.4262,21.5428,196628.0
2020-04-08 15:00:00,23.99,24.11,23.84,23.95,108170.0,21.5339,21.6416,21.3992,21.498,108170.0
2020-04-08 15:30:00,23.98,24.08,23.73,23.84,694456.0,21.5249,21.6147,21.3005,21.3992,694456.0
2020-04-09 09:30:00,24.7,26.0,24.36,25.98,283068.0,22.1712,23.3381,21.866,23.3201,283068.0
2020-04-09 10:00:00,25.9,26.23,24.71,25.28,442626.0,23.2483,23.5445,22.1802,22.6918,442626.0
2020-04-09 10:30:00,25.28,25.28,24.98,25.2,366924.0,22.6918,22.6918,22.4225,22.62,366924.0
2020-04-09 11:00:00,25.2,25.93,24.87,25.71,875350.0,22.62,23.2752,22.3238,23.0778,875350.0
2020-04-09 11:30:00,25.58,25.76,25.18,25.48,395990.0,22.9611,23.1227,22.602,22.8713,395990.0
2020-04-09 12:00:00,25.48,25.98,25.42,25.73,162932.0,22.8713,23.3201,22.8175,23.0957,162932.0
2020-04-09 12:30:00,25.7,26.35,25.68,26.35,378212.0,23.0688,23.6522,23.0508,23.6522,378212.0
2020-04-09 13:00:00,26.32,26.49,25.88,26.15,397132.0,23.6253,23.7779,23.2304,23.4727,397132.0
2020-04-09 13:30:00,26.16,26.32,25.74,26.17,167970.0,23.4817,23.6253,23.1047,23.4907,167970.0
2020-04-09 14:00:00,26.16,26.27,25.84,25.88,255538.0,23.4817,23.5804,23.1945,23.2304,255538.0
2020-04-09 14:30:00,25.86,25.97,25.15,25.31,590966.0,23.2124,23.3112,22.5751,22.7187,590966.0
2020-04-09 15:00:00,25.34,25.55,25.08,25.31,411658.0,22.7457,22.9342,22.5123,22.7187,411658.0
2020-04-09 15:30:00,25.29,25.69,25.15,25.54,609620.0,22.7008,23.0598,22.5751,22.9252,609620.0
2020-04-13 09:30:00,25.43,25.43,24.61,25.04,165218.0,22.8264,22.8264,22.0904,22.4764,165218.0
2020-04-13 10:00:00,25.04,25.18,24.27,24.48,177522.0,22.4764,22.602,21.7852,21.9737,177522.0
2020-04-13 10:30:00,24.48,24.6,24.17,24.55,173644.0,21.9737,22.0814,21.6954,22.0365,173644.0
2020-04-13 11:00:00,24.53,24.94,24.37,24.93,114224.0,22.0186,22.3866,21.875,22.3776,114224.0
2020-04-13 11:30:00,24.93,25.21,24.79,25.17,61422.0,22.3776,22.629,22.252,22.5931,61422.0
2020-04-13 12:00:00,25.16,25.43,25.03,25.07,85594.0,22.5841,22.8264,22.4674,22.5033,85594.0
2020-04-13 12:30:00,25.08,25.19,24.74,24.95,166112.0,22.5123,22.611,22.2071,22.3956,166112.0
2020-04-13 13:00:00,24.95,25.13,24.86,25.08,74080.0,22.3956,22.5572,22.3148,22.5123,74080.0
2020-04-13 13:30:00,25.1,25.41,25.07,25.28,141332.0,22.5302,22.8085,22.5033,22.6918,141332.0
2020-04-13 14:00:00,25.25,25.43,25.23,25.32,118500.0,22.6649,22.8264,22.6469,22.7277,118500.0
2020-04-13 14:30:00,25.32,25.4,25.26,25.39,98854.0,22.7277,22.7995,22.6738,22.7905,98854.0
2020-04-13 15:00:00,25.36,25.6,25.29,25.59,231346.0,22.7636,22.979,22.7008,22.9701,231346.0
2020-04-13 15:30:00,25.59,26.01,25.59,25.68,528982.0,22.9701,23.3471,22.9701,23.0508,528982.0
2020-04-14 09:30:00,26.48,27.1,26.11,26.66,366148.0,23.7689,24.3255,23.4368,23.9305,366148.0
2020-04-14 10:00:00,26.72,26.99,26.43,26.43,248302.0,23.9844,24.2267,23.7241,23.7241,248302.0
2020-04-14 10:30:00,26.42,26.6,26.18,26.28,167438.0,23.7151,23.8767,23.4997,23.5894,167438.0
2020-04-14 11:00:00,26.27,26.51,26.05,26.28,153926.0,23.5804,23.7959,23.383,23.5894,153926.0
2020-04-14 11:30:00,26.28,26.6,26.27,26.44,66484.0,23.5894,23.8767,23.5804,23.733,66484.0
2020-04-14 12:00:00,26.46,26.7,26.41,26.48,106240.0,23.751,23.9664,23.7061,23.7689,106240.0
2020-04-14 12:30:00,26.48,26.57,26.44,26.5,60738.0,23.7689,23.8497,23.733,23.7869,60738.0
2020-04-14 13:00:00,26.51,26.82,26.38,26.74,160168.0,23.7959,24.0741,23.6792,24.0023,160168.0
2020-04-14 13:30:00,26.75,26.82,26.62,26.66,102176.0,24.0113,24.0741,23.8946,23.9305,102176.0
2020-04-14 14:00:00,26.64,26.75,26.51,26.63,100514.0,23.9126,24.0113,23.7959,23.9036,100514.0
2020-04-14 14:30:00,26.64,26.7,26.42,26.68,119880.0,23.9126,23.9664,23.7151,23.9485,119880.0
2020-04-14 15:00:00,26.63,26.77,26.49,26.7,141420.0,23.9036,24.0292,23.7779,23.9664,141420.0
2020-04-14 15:30:00,26.71,26.93,26.6,26.7,460864.0,23.9754,24.1729,23.8767,23.9664,460864.0
2020-04-15 09:30:00,25.25,25.46,24.7,24.94,219652.0,22.6649,22.8534,22.1712,22.3866,219652.0
2020-04-15 10:00:00,24.94,24.98,24.62,24.64,115178.0,22.3866,22.4225,22.0994,22.1173,115178.0
2020-04-15 10:30:00,24.68,24.86,24.55,24.83,214818.0,22.1532,22.3148,22.0365,22.2879,214818.0
2020-04-15 11:00:00,24.85,24.87,24.64,24.81,115246.0,22.3058,22.3238,22.1173,22.2699,115246.0
2020-04-15 11:30:00,24.85,24.99,24.64,24.69,104174.0,22.3058,22.4315,22.1173,22.1622,104174.0
2020-04-15 12:00:00,24.69,24.75,24.46,24.61,128498.0,22.1622,22.2161,21.9557,22.0904,128498.0
2020-04-15 12:30:00,24.61,24.63,24.39,24.52,140638.0,22.0904,22.1083,21.8929,22.0096,140638.0
2020-04-15 13:00:00,24.52,24.76,24.5,24.64,109150.0,22.0096,22.225,21.9917,22.1173,109150.0
2020-04-15 13:30:00,24.65,24.67,24.49,24.67,178242.0,22.1263,22.1442,21.9827,22.1442,178242.0
2020-04-15 14:00:00,24.69,24.83,24.61,24.82,107700.0,22.1622,22.2879,22.0904,22.2789,107700.0
2020-04-15 14:30:00,24.83,24.94,24.71,24.78,116714.0,22.2879,22.3866,22.1802,22.243,116714.0
2020-04-15 15:00:00,24.78,24.88,24.68,24.74,165320.0,22.243,22.3327,22.1532,22.2071,165320.0
2020-04-15 15:30:00,24.75,24.84,24.5,24.63,572244.0,22.2161,22.2968,21.9917,22.1083,572244.0
2020-04-16 09:30:00,24.81,24.96,24.36,24.47,98410.0,22.2699,22.4046,21.866,21.9647,98410.0
2020-04-16 10:00:00,24.48,25.05,24.45,24.95,90414.0,21.9737,22.4853,21.9468,22.3956,90414.0
2020-04-16 10:30:00,24.95,25.09,24.75,24.97,174298.0,22.3956,22.5212,22.2161,22.4135,174298.0
2020-04-16 11:00:00,25.0,25.33,24.86,24.86,63174.0,22.4405,22.7367,22.3148,22.3148,63174.0
2020-04-16 11:30:00,24.88,24.9,24.68,24.79,58264.0,22.3327,22.3507,22.1532,22.252,58264.0
2020-04-16 12:00:00,24.77,24.84,24.26,24.33,82494.0,22.234,22.2968,21.7762,21.8391,82494.0
2020-04-16 12:30:00,24.33,24.33,24.11,24.15,63872.0,21.8391,21.8391,21.6416,21.6775,63872.0
2020-04-16 13:00:00,24.18,24.35,24.18,24.25,122152.0,21.7044,21.857,21.7044,21.7672,122152.0
2020-04-16 13:30:00,24.25,24.29,24.04,24.18,60786.0,21.7672,21.8032,21.5788,21.7044,60786.0
2020-04-16 14:00:00,24.21,24.28,24.11,24.23,95710.0,21.7313,21.7942,21.6416,21.7493,95710.0
2020-04-16 14:30:00,24.24,24.38,24.18,24.18,106040.0,21.7583,21.8839,21.7044,21.7044,106040.0
2020-04-16 15:00:00,24.19,24.22,23.95,23.98,167658.0,21.7134,21.7403,21.498,21.5249,167658.0
2020-04-16 15:30:00,23.98,24.48,23.95,24.3,690172.0,21.5249,21.9737,21.498,21.8121,690172.0
2020-04-17 09:30:00,25.74,26.48,25.65,26.25,183406.0,23.1047,23.7689,23.0239,23.5625,183406.0
2020-04-17 10:00:00,26.2,26.26,25.56,25.68,216018.0,23.5176,23.5715,22.9431,23.0508,216018.0
2020-04-17 10:30:00,25.59,25.61,25.17,25.42,134144.0,22.9701,22.988,22.5931,22.8175,134144.0
2020-04-17 11:00:00,25.42,25.93,25.34,25.75,89714.0,22.8175,23.2752,22.7457,23.1137,89714.0
2020-04-17 11:30:00,25.75,25.96,25.65,25.8,174616.0,23.1137,23.3022,23.0239,23.1586,174616.0
2020-04-17 12:00:00,25.81,25.95,25.68,25.89,153254.0,23.1675,23.2932,23.0508,23.2393,153254.0
2020-04-17 12:30:00,25.92,26.02,25.81,25.93,74158.0,23.2663,23.356,23.1675,23.2752,74158.0
2020-04-17 13:00:00,25.96,25.99,25.75,25.76,45782.0,23.3022,23.3291,23.1137,23.1227,45782.0
2020-04-17 13:30:00,25.78,25.83,25.62,25.68,90650.0,23.1406,23.1855,22.997,23.0508,90650.0
2020-04-17 14:00:00,25.7,25.72,25.59,25.64,99750.0,23.0688,23.0867,22.9701,23.0149,99750.0
2020-04-17 14:30:00,25.64,25.75,25.52,25.61,185540.0,23.0149,23.1137,22.9072,22.988,185540.0
2020-04-17 15:00:00,25.62,25.83,25.56,25.68,152270.0,22.997,23.1855,22.9431,23.0508,152270.0
2020-04-17 15:30:00,25.68,25.99,25.66,25.82,394448.0,23.0508,23.3291,23.0329,23.1765,394448.0
2020-04-20 09:30:00,25.63,25.97,25.22,25.83,233448.0,23.006,23.3112,22.6379,23.1855,233448.0
2020-04-20 10:00:00,25.86,26.05,25.58,25.62,195316.0,23.2124,23.383,22.9611,22.997,195316.0
2020-04-20 10:30:00,25.66,26.0,25.51,26.0,130756.0,23.0329,23.3381,22.8982,23.3381,130756.0
2020-04-20 11:00:00,25.98,26.1,25.85,26.03,122946.0,23.3201,23.4278,23.2034,23.365,122946.0
2020-04-20 11:30:00,26.0,26.38,25.92,26.18,150862.0,23.3381,23.6792,23.2663,23.4997,150862.0
2020-04-20 12:00:00,26.19,26.28,26.13,26.2,91200.0,23.5086,23.5894,23.4548,23.5176,91200.0
2020-04-20 12:30:00,26.2,26.34,26.2,26.23,52656.0,23.5176,23.6433,23.5176,23.5445,52656.0
2020-04-20 13:00:00,26.22,26.22,26.07,26.17,101202.0,23.5356,23.5356,23.4009,23.4907,101202.0
2020-04-20 13:30:00,26.16,26.17,25.85,25.96,86070.0,23.4817,23.4907,23.2034,23.3022,86070.0
2020-04-20 14:00:00,25.96,26.01,25.59,25.6,58326.0,23.3022,23.3471,22.9701,22.979,58326.0
2020-04-20 14:30:00,25.61,25.71,25.27,25.28,121598.0,22.988,23.0778,22.6828,22.6918,121598.0
2020-04-20 15:00:00,25.28,25.44,25.27,25.38,171066.0,22.6918,22.8354,22.6828,22.7816,171066.0
2020-04-20 15:30:00,25.37,25.59,25.31,25.4,310900.0,22.7726,22.9701,22.7187,22.7995,310900.0
2020-04-21 09:30:00,25.0,25.64,24.69,25.45,129404.0,22.4405,23.0149,22.1622,22.8444,129404.0
2020-04-21 10:00:00,25.4,25.55,25.27,25.54,83440.0,22.7995,22.9342,22.6828,22.9252,83440.0
2020-04-21 10:30:00,25.54,25.73,25.34,25.38,61720.0,22.9252,23.0957,22.7457,22.7816,61720.0
2020-04-21 11:00:00,25.38,25.49,25.11,25.36,454472.0,22.7816,22.8803,22.5392,22.7636,454472.0
2020-04-21 11:30:00,25.36,25.8,25.3,25.72,265784.0,22.7636,23.1586,22.7097,23.0867,265784.0
2020-04-21 12:00:00,25.74,25.76,25.27,25.31,311424.0,23.1047,23.1227,22.6828,22.7187,311424.0
2020-04-21 12:30:00,25.33,25.43,25.09,25.33,154166.0,22.7367,22.8264,22.5212,22.7367,154166.0
2020-04-21 13:00:00,25.36,25.56,25.3,25.53,117950.0,22.7636,22.9431,22.7097,22.9162,117950.0
2020-04-21 13:30:00,25.57,25.8,25.5,25.75,235592.0,22.9521,23.1586,22.8893,23.1137,235592.0
2020-04-21 14:00:00,25.73,25.93,25.67,25.88,94420.0,23.0957,23.2752,23.0419,23.2304,94420.0
2020-04-21 14:30:00,25.86,26.07,25.86,26.01,380186.0,23.2124,23.4009,23.2124,23.3471,380186.0
2020-04-21 15:00:00,26.03,26.23,25.89,25.93,718708.0,23.365,23.5445,23.2393,23.2752,718708.0
2020-04-21 15:30:00,25.93,26.32,25.86,26.18,563554.0,23.2752,23.6253,23.2124,23.4997,563554.0
2020-04-22 09:30:00,26.74,26.76,25.77,25.82,100030.0,24.0023,24.0203,23.1316,23.1765,100030.0
2020-04-22 10:00:00,25.86,26.28,25.65,26.11,241240.0,23.2124,23.5894,23.0239,23.4368,241240.0
2020-04-22 10:30:00,26.13,26.29,25.8,25.88,154952.0,23.4548,23.5984,23.1586,23.2304,154952.0
2020-04-22 11:00:00,25.88,26.03,25.74,25.9,122976.0,23.2304,23.365,23.1047,23.2483,122976.0
2020-04-22 11:30:00,25.9,26.09,25.88,25.96,55762.0,23.2483,23.4189,23.2304,23.3022,55762.0
2020-04-22 12:00:00,26.0,26.05,25.79,25.92,79266.0,23.3381,23.383,23.1496,23.2663,79266.0
2020-04-22 12:30:00,25.93,26.19,25.93,26.18,72932.0,23.2752,23.5086,23.2752,23.4997,72932.0
2020-04-22 13:00:00,26.2,26.29,26.0,26.17,57996.0,23.5176,23.5984,23.3381,23.4907,57996.0
2020-04-22 13:30:00,26.17,26.44,26.14,26.43,120266.0,23.4907,23.733,23.4637,23.7241,120266.0
2020-04-22 14:00:00,26.43,26.58,26.3,26.52,91784.0,23.7241,23.8587,23.6074,23.8048,91784.0
2020-04-22 14:30:00,26.54,26.75,26.4,26.46,175556.0,23.8228,24.0113,23.6971,23.751,175556.0
2020-04-22 15:00:00,26.43,26.58,26.36,26.51,150940.0,23.7241,23.8587,23.6612,23.7959,150940.0
2020-04-22 15:30:00,26.5,26.62,26.48,26.5,386778.0,23.7869,23.8946,23.7689,23.7869,386778.0
2020-04-23 09:30:00,26.29,26.94,26.09,26.74,102128.0,23.8049,24.3935,23.6238,24.2124,102128.0
2020-04-23 10:00:00,26.75,27.01,26.64,27.0,102042.0,24.2214,24.4568,24.1218,24.4478,102042.0
2020-04-23 10:30:00,27.0,27.41,26.92,27.35,183224.0,24.4478,24.819,24.3754,24.7647,183224.0
2020-04-23 11:00:00,27.34,27.63,27.24,27.49,444598.0,24.7557,25.0182,24.6651,24.8915,444598.0
2020-04-23 11:30:00,27.48,27.58,27.36,27.52,259930.0,24.8824,24.973,24.7738,24.9186,259930.0
2020-04-23 12:00:00,27.53,27.6,27.43,27.5,102808.0,24.9277,24.9911,24.8371,24.9005,102808.0
2020-04-23 12:30:00,27.5,27.63,27.03,27.39,207978.0,24.9005,25.0182,24.475,24.8009,207978.0
2020-04-23 13:00:00,27.4,27.52,27.24,27.41,252656.0,24.81,24.9186,24.6651,24.819,252656.0
2020-04-23 13:30:00,27.4,27.46,27.22,27.29,335264.0,24.81,24.8643,24.647,24.7104,335264.0
2020-04-23 14:00:00,27.3,27.56,27.22,27.47,142448.0,24.7194,24.9549,24.647,24.8734,142448.0
2020-04-23 14:30:00,27.49,27.61,27.29,27.5,119962.0,24.8915,25.0001,24.7104,24.9005,119962.0
2020-04-23 15:00:00,27.49,27.53,27.35,27.43,126222.0,24.8915,24.9277,24.7647,24.8371,126222.0
2020-04-23 15:30:00,27.42,27.5,27.25,27.42,462362.0,24.8281,24.9005,24.6742,24.8281,462362.0
2020-04-24 09:30:00,27.77,28.5,27.55,27.78,277550.0,25.145,25.806,24.9458,25.1541,277550.0
2020-04-24 10:00:00,27.74,28.09,27.68,27.81,180474.0,25.1178,25.4348,25.0635,25.1812,180474.0
2020-04-24 10:30:00,27.77,28.25,27.73,28.24,213576.0,25.145,25.5796,25.1088,25.5706,213576.0
2020-04-24 11:00:00,28.22,28.59,28.11,28.43,403902.0,25.5525,25.8875,25.4529,25.7426,403902.0
2020-04-24 11:30:00,28.44,28.54,28.34,28.35,170806.0,25.7517,25.8422,25.6611,25.6702,170806.0
2020-04-24 12:00:00,28.35,28.36,28.13,28.24,377764.0,25.6702,25.6792,25.471,25.5706,377764.0
2020-04-24 12:30:00,28.23,28.4,28.12,28.36,131494.0,25.5615,25.7155,25.4619,25.6792,131494.0
2020-04-24 13:00:00,28.35,28.75,28.28,28.74,184854.0,25.6702,26.0324,25.6068,26.0233,184854.0
2020-04-24 13:30:00,28.75,28.85,28.67,28.8,177958.0,26.0324,26.1229,25.9599,26.0776,177958.0
2020-04-24 14:00:00,28.82,28.92,28.67,28.81,167358.0,26.0958,26.1863,25.9599,26.0867,167358.0
2020-04-24 14:30:00,28.79,28.86,28.73,28.8,101610.0,26.0686,26.132,26.0143,26.0776,101610.0
2020-04-24 15:00:00,28.8,29.13,28.79,29.08,208798.0,26.0776,26.3765,26.0686,26.3312,208798.0
2020-04-24 15:30:00,29.08,29.18,28.93,29.02,763614.0,26.3312,26.4217,26.1954,26.2768,763614.0
2020-04-27 09:30:00,29.43,30.66,29.35,30.45,611146.0,26.6481,27.7618,26.5757,27.5717,611146.0
2020-04-27 10:00:00,30.45,30.92,30.27,30.82,498936.0,27.5717,27.9972,27.4087,27.9067,498936.0
2020-04-27 10:30:00,30.86,31.58,30.81,31.4,1104648.0,27.9429,28.5949,27.8976,28.4319,1104648.0
2020-04-27 11:00:00,31.42,31.78,31.29,31.64,1254666.0,28.45,28.776,28.3323,28.6492,1254666.0
2020-04-27 11:30:00,31.61,31.83,31.35,31.47,467650.0,28.622,28.8212,28.3866,28.4953,467650.0
2020-04-27 12:00:00,31.48,31.93,31.41,31.82,270482.0,28.5043,28.9118,28.4409,28.8122,270482.0
2020-04-27 12:30:00,31.8,31.86,31.55,31.73,291864.0,28.7941,28.8484,28.5677,28.7307,291864.0
2020-04-27 13:00:00,31.74,31.74,31.41,31.55,169070.0,28.7397,28.7397,28.4409,28.5677,169070.0
2020-04-27 13:30:00,31.55,31.55,31.19,31.37,193496.0,28.5677,28.5677,28.2417,28.4047,193496.0
2020-04-27 14:00:00,31.38,31.55,31.05,31.09,224246.0,28.4138,28.5677,28.115,28.1512,224246.0
2020-04-27 14:30:00,31.1,31.19,30.85,30.88,223142.0,28.1602,28.2417,27.9339,27.961,223142.0
2020-04-27 15:00:00,30.88,30.99,30.7,30.81,516698.0,27.961,28.0606,27.798,27.8976,516698.0
2020-04-27 15:30:00,30.81,30.91,30.7,30.76,946166.0,27.8976,27.9882,27.798,27.8524,946166.0
2020-04-28 09:30:00,31.54,32.39,31.27,31.81,597792.0,28.5586,29.3283,28.3142,28.8031,597792.0
2020-04-28 10:00:00,31.8,31.89,31.31,31.32,224022.0,28.7941,28.8756,28.3504,28.3594,224022.0
2020-04-28 10:30:00,31.32,31.42,30.87,30.88,179520.0,28.3594,28.45,27.952,27.961,179520.0
2020-04-28 11:00:00,30.91,31.28,30.73,31.17,151170.0,27.9882,28.3232,27.8252,28.2236,151170.0
2020-04-28 11:30:00,31.15,31.36,30.94,31.07,97616.0,28.2055,28.3957,28.0154,28.1331,97616.0
2020-04-28 12:00:00,31.08,31.22,30.93,31.17,168428.0,28.1421,28.2689,28.0063,28.2236,168428.0
2020-04-28 12:30:00,31.17,31.56,31.17,31.56,199924.0,28.2236,28.5768,28.2236,28.5768,199924.0
2020-04-28 13:00:00,31.56,31.77,31.43,31.65,263942.0,28.5768,28.7669,28.459,28.6582,263942.0
2020-04-28 13:30:00,31.62,31.67,31.55,31.63,134928.0,28.6311,28.6764,28.5677,28.6401,134928.0
2020-04-28 14:00:00,31.67,31.81,31.59,31.77,83568.0,28.6764,28.8031,28.6039,28.7669,83568.0
2020-04-28 14:30:00,31.76,31.8,31.45,31.5,77574.0,28.7578,28.7941,28.4771,28.5224,77574.0
2020-04-28 15:00:00,31.54,31.6,31.32,31.35,171744.0,28.5586,28.613,28.3594,28.3866,171744.0
2020-04-28 15:30:00,31.34,31.44,30.99,31.06,715252.0,28.3775,28.4681,28.0606,28.124,715252.0
2020-04-29 09:30:00,32.38,32.38,31.54,31.92,314530.0,29.3192,29.3192,28.5586,28.9027,314530.0
2020-04-29 10:00:00,31.97,32.37,31.88,32.26,101382.0,28.948,29.3102,28.8665,29.2106,101382.0
2020-04-29 10:30:00,32.3,32.77,32.3,32.58,108454.0,29.2468,29.6724,29.2468,29.5003,108454.0
2020-04-29 11:00:00,32.58,32.6,32.14,32.3,177408.0,29.5003,29.5184,29.1019,29.2468,177408.0
2020-04-29 11:30:00,32.3,32.31,32.07,32.22,102102.0,29.2468,29.2559,29.0385,29.1744,102102.0
2020-04-29 12:00:00,32.22,32.51,32.21,32.49,152834.0,29.1744,29.437,29.1653,29.4188,152834.0
2020-04-29 12:30:00,32.48,32.73,32.42,32.68,195332.0,29.4098,29.6362,29.3555,29.5909,195332.0
2020-04-29 13:00:00,32.7,32.75,32.61,32.69,178306.0,29.609,29.6543,29.5275,29.5999,178306.0
2020-04-29 13:30:00,32.69,32.87,32.63,32.63,310974.0,29.5999,29.7629,29.5456,29.5456,310974.0
2020-04-29 14:00:00,32.67,32.71,32.49,32.52,152882.0,29.5818,29.618,29.4188,29.446,152882.0
2020-04-29 14:30:00,32.54,32.65,32.48,32.63,148012.0,29.4641,29.5637,29.4098,29.5456,148012.0
2020-04-29 15:00:00,32.65,32.85,32.63,32.85,189246.0,29.5637,29.7448,29.5456,29.7448,189246.0
2020-04-29 15:30:00,32.84,32.95,32.66,32.72,487360.0,29.7358,29.8354,29.5728,29.6271,487360.0
2020-04-30 09:30:00,32.06,32.11,31.5,31.96,332742.0,29.0295,29.0748,28.5224,28.9389,332742.0
2020-04-30 10:00:00,31.98,32.19,31.78,32.0,296246.0,28.9571,29.1472,28.776,28.9752,296246.0
2020-04-30 10:30:00,31.93,32.01,31.69,31.72,91810.0,28.9118,28.9842,28.6945,28.7216,91810.0
2020-04-30 11:00:00,31.75,31.88,31.65,31.74,212614.0,28.7488,28.8665,28.6582,28.7397,212614.0
2020-04-30 11:30:00,31.72,31.82,31.52,31.56,146448.0,28.7216,28.8122,28.5405,28.5768,146448.0
2020-04-30 12:00:00,31.5,31.5,31.17,31.25,233796.0,28.5224,28.5224,28.2236,28.2961,233796.0
2020-04-30 12:30:00,31.27,31.4,31.17,31.32,163732.0,28.3142,28.4319,28.2236,28.3594,163732.0
2020-04-30 13:00:00,31.32,31.46,31.18,31.18,344678.0,28.3594,28.4862,28.2327,28.2327,344678.0
2020-04-30 13:30:00,31.18,31.23,31.0,31.02,230820.0,28.2327,28.2779,28.0697,28.0878,230820.0
2020-04-30 14:00:00,31.02,31.09,30.93,30.95,180722.0,28.0878,28.1512,28.0063,28.0244,180722.0
2020-04-30 14:30:00,30.95,31.09,30.87,30.92,277324.0,28.0244,28.1512,27.952,27.9972,277324.0
2020-04-30 15:00:00,30.93,31.35,30.86,31.23,661040.0,28.0063,28.3866,27.9429,28.2779,661040.0
2020-04-30 15:30:00,31.23,31.27,30.92,30.93,952560.0,28.2779,28.3142,27.9972,28.0063,952560.0
2020-05-01 09:30:00,30.08,30.69,29.95,30.64,334548.0,27.2367,27.789,27.1189,27.7437,334548.0
2020-05-01 10:00:00,30.68,30.88,30.41,30.43,496158.0,27.7799,27.961,27.5355,27.5536,496158.0
2020-05-01 10:30:00,30.46,30.49,29.93,30.03,181170.0,27.5807,27.6079,27.1008,27.1914,181170.0
2020-05-01 11:00:00,30.03,30.23,29.89,29.9,89178.0,27.1914,27.3725,27.0646,27.0737,89178.0
2020-05-01 11:30:00,29.88,30.03,29.71,29.83,184030.0,27.0556,27.1914,26.9016,27.0103,184030.0
2020-05-01 12:00:00,29.83,29.93,29.66,29.83,128500.0,27.0103,27.1008,26.8564,27.0103,128500.0
2020-05-01 12:30:00,29.82,29.82,29.59,29.73,146988.0,27.0012,27.0012,26.793,26.9197,146988.0
2020-05-01 13:00:00,29.74,29.75,29.58,29.73,155612.0,26.9288,26.9378,26.7839,26.9197,155612.0
2020-05-01 13:30:00,29.73,29.85,29.63,29.77,163020.0,26.9197,27.0284,26.8292,26.956,163020.0
2020-05-01 14:00:00,29.76,29.9,29.7,29.82,85232.0,26.9469,27.0737,26.8926,27.0012,85232.0
2020-05-01 14:30:00,29.83,29.97,29.82,29.9,251960.0,27.0103,27.137,27.0012,27.0737,251960.0
2020-05-01 15:00:00,29.9,30.04,29.89,29.93,199586.0,27.0737,27.2004,27.0646,27.1008,199586.0
2020-05-01 15:30:00,29.93,30.28,29.89,30.12,470372.0,27.1008,27.4177,27.0646,27.2729,470372.0
2020-05-04 09:30:00,29.5,29.81,28.88,29.81,276064.0,26.7115,26.9922,26.1501,26.9922,276064.0
2020-05-04 10:00:00,29.82,30.75,29.74,30.59,271018.0,27.0012,27.8433,26.9288,27.6984,271018.0
2020-05-04 10:30:00,30.58,30.93,30.45,30.84,247596.0,27.6894,28.0063,27.5717,27.9248,247596.0
2020-05-04 11:00:00,30.86,30.86,30.5,30.57,185756.0,27.9429,27.9429,27.6169,27.6803,185756.0
2020-05-04 11:30:00,30.61,30.88,30.6,30.81,173508.0,27.7166,27.961,27.7075,27.8976,173508.0
2020-05-04 12:00:00,30.82,31.12,30.75,31.06,139814.0,27.9067,28.1783,27.8433,28.124,139814.0
2020-05-04 12:30:00,31.07,31.1,30.79,30.89,105394.0,28.1331,28.1602,27.8795,27.9701,105394.0
2020-05-04 13:00:00,30.89,30.94,30.64,30.7,82430.0,27.9701,28.0154,27.7437,27.798,82430.0
2020-05-04 13:30:00,30.69,30.86,30.69,30.81,66580.0,27.789,27.9429,27.789,27.8976,66580.0
2020-05-04 14:00:00,30.82,31.06,30.75,30.9,129008.0,27.9067,28.124,27.8433,27.9791,129008.0
2020-05-04 14:30:00,30.92,31.29,30.85,31.22,236372.0,27.9972,28.3323,27.9339,28.2689,236372.0
2020-05-04 15:00:00,31.22,31.24,31.11,31.24,144838.0,28.2689,28.287,28.1693,28.287,144838.0
2020-05-04 15:30:00,31.23,31.42,31.2,31.32,450796.0,28.2779,28.45,28.2508,28.3594,450796.0
2020-05-05 09:30:00,32.52,33.01,32.12,32.5,326284.0,29.446,29.8897,29.0838,29.4279,326284.0
2020-05-05 10:00:00,32.52,32.63,31.84,31.86,167942.0,29.446,29.5456,28.8303,28.8484,167942.0
2020-05-05 10:30:00,31.78,32.19,31.77,32.08,220046.0,28.776,29.1472,28.7669,29.0476,220046.0
2020-05-05 11:00:00,32.1,32.41,32.09,32.41,134712.0,29.0657,29.3464,29.0567,29.3464,134712.0
2020-05-05 11:30:00,32.42,32.5,32.3,32.45,140956.0,29.3555,29.4279,29.2468,29.3826,140956.0
2020-05-05 12:00:00,32.46,32.58,32.35,32.49,195930.0,29.3917,29.5003,29.2921,29.4188,195930.0
2020-05-05 12:30:00,32.49,32.5,32.1,32.17,187364.0,29.4188,29.4279,29.0657,29.1291,187364.0
2020-05-05 13:00:00,32.16,32.24,32.01,32.24,80978.0,29.12,29.1925,28.9842,29.1925,80978.0
2020-05-05 13:30:00,32.26,32.45,32.16,32.43,97236.0,29.2106,29.3826,29.12,29.3645,97236.0
2020-05-05 14:00:00,32.42,32.64,32.4,32.56,125308.0,29.3555,29.5547,29.3373,29.4822,125308.0
2020-05-05 14:30:00,32.56,32.66,32.46,32.55,175576.0,29.4822,29.5728,29.3917,29.4732,175576.0
2020-05-05 15:00:00,32.54,32.57,32.36,32.49,391188.0,29.4641,29.4913,29.3011,29.4188,391188.0
2020-05-05 15:30:00,32.49,32.57,32.24,32.51,503460.0,29.4188,29.4913,29.1925,29.437,503460.0
2020-05-06 09:30:00,32.92,33.13,32.21,32.32,79398.0,29.8082,29.9983,29.1653,29.2649,79398.0
2020-05-06 10:00:00,32.3,32.7,32.27,32.6,77114.0,29.2468,29.609,29.2196,29.5184,77114.0
2020-05-06 10:30:00,32.63,32.97,32.6,32.71,47002.0,29.5456,29.8535,29.5184,29.618,47002.0
2020-05-06 11:00:00,32.68,32.77,32.57,32.74,86230.0,29.5909,29.6724,29.4913,29.6452,86230.0
2020-05-06 11:30:00,32.71,32.87,32.67,32.82,83632.0,29.618,29.7629,29.5818,29.7176,83632.0
2020-05-06 12:00:00,32.81,33.23,32.8,33.16,132716.0,29.7086,30.0889,29.6995,30.0255,132716.0
2020-05-06 12:30:00,33.16,33.19,33.04,33.13,59396.0,30.0255,30.0527,29.9169,29.9983,59396.0
2020-05-06 13:00:00,33.14,33.22,33.04,33.2,52704.0,30.0074,30.0798,29.9169,30.0617,52704.0
2020-05-06 13:30:00,33.2,33.39,33.2,33.39,77364.0,30.0617,30.2338,30.0617,30.2338,77364.0
2020-05-06 14:00:00,33.38,33.38,33.02,33.06,238768.0,30.2247,30.2247,29.8987,29.935,238768.0
2020-05-06 14:30:00,33.05,33.34,33.02,33.26,87378.0,29.9259,30.1885,29.8987,30.1161,87378.0
2020-05-06 15:00:00,33.27,33.31,33.2,33.29,140864.0,30.1251,30.1613,30.0617,30.1432,140864.0
2020-05-06 15:30:00,33.29,33.35,33.0,33.09,387998.0,30.1432,30.1975,29.8806,29.9621,387998.0
2020-05-07 09:30:00,33.75,34.17,33.58,33.82,92952.0,30.5597,30.94,30.4058,30.6231,92952.0
2020-05-07 10:00:00,33.83,33.9,33.21,33.41,60110.0,30.6322,30.6956,30.0708,30.2519,60110.0
2020-05-07 10:30:00,33.36,33.54,33.32,33.43,175320.0,30.2066,30.3696,30.1704,30.27,175320.0
2020-05-07 11:00:00,33.46,33.62,33.34,33.62,113026.0,30.2972,30.442,30.1885,30.442,113026.0
2020-05-07 11:30:00,33.6,33.8,33.57,33.68,92174.0,30.4239,30.605,30.3968,30.4964,92174.0
2020-05-07 12:00:00,33.67,33.69,33.52,33.68,50098.0,30.4873,30.5054,30.3515,30.4964,50098.0
2020-05-07 12:30:00,33.66,33.69,33.29,33.55,110086.0,30.4782,30.5054,30.1432,30.3786,110086.0
2020-05-07 13:00:00,33.53,33.54,33.32,33.39,196474.0,30.3605,30.3696,30.1704,30.2338,196474.0
2020-05-07 13:30:00,33.39,33.59,33.39,33.49,65906.0,30.2338,30.4149,30.2338,30.3243,65906.0
2020-05-07 14:00:00,33.48,33.5,33.37,33.44,71166.0,30.3153,30.3334,30.2157,30.279,71166.0
2020-05-07 14:30:00,33.45,33.5,33.33,33.4,175206.0,30.2881,30.3334,30.1794,30.2428,175206.0
2020-05-07 15:00:00,33.39,33.48,33.31,33.47,202704.0,30.2338,30.3153,30.1613,30.3062,202704.0
2020-05-07 15:30:00,33.47,33.5,33.38,33.42,268052.0,30.3062,30.3334,30.2247,30.2609,268052.0
2020-05-08 09:30:00,34.17,34.17,33.74,34.13,110400.0,30.94,30.94,30.5507,30.9038,110400.0
2020-05-08 10:00:00,34.15,34.35,34.04,34.15,154696.0,30.9219,31.103,30.8223,30.9219,154696.0
2020-05-08 10:30:00,34.15,34.35,34.1,34.29,363050.0,30.9219,31.103,30.8767,31.0487,363050.0
2020-05-08 11:00:00,34.26,34.54,34.26,34.42,106656.0,31.0215,31.2751,31.0215,31.1664,106656.0
2020-05-08 11:30:00,34.43,34.46,34.27,34.36,115612.0,31.1755,31.2026,31.0306,31.1121,115612.0
2020-05-08 12:00:00,34.37,34.49,34.35,34.42,93028.0,31.1211,31.2298,31.103,31.1664,93028.0
2020-05-08 12:30:00,34.42,34.49,34.34,34.41,169482.0,31.1664,31.2298,31.094,31.1574,169482.0
2020-05-08 13:00:00,34.42,34.5,34.08,34.13,196704.0,31.1664,31.2388,30.8585,30.9038,196704.0
2020-05-08 13:30:00,34.15,34.23,33.92,33.98,110570.0,30.9219,30.9944,30.7137,30.768,110570.0
2020-05-08 14:00:00,33.98,34.16,33.84,33.96,177790.0,30.768,30.931,30.6412,30.7499,177790.0
2020-05-08 14:30:00,33.97,34.12,33.94,34.12,158272.0,30.7589,30.8948,30.7318,30.8948,158272.0
2020-05-08 15:00:00,34.13,34.28,34.09,34.2,122414.0,30.9038,31.0396,30.8676,30.9672,122414.0
2020-05-08 15:30:00,34.21,34.35,34.05,34.18,430058.0,30.9763,31.103,30.8314,30.9491,430058.0
2020-05-11 09:30:00,33.6,34.4,33.48,34.26,187524.0,30.4239,31.1483,30.3153,31.0215,187524.0
2020-05-11 10:00:00,34.23,34.52,33.99,34.36,496190.0,30.9944,31.257,30.7771,31.1121,496190.0
2020-05-11 10:30:00,34.35,34.44,34.02,34.02,176608.0,31.103,31.1845,30.8042,30.8042,176608.0
2020-05-11 11:00:00,34.06,34.28,34.05,34.19,139620.0,30.8404,31.0396,30.8314,30.9581,139620.0
2020-05-11 11:30:00,34.2,34.46,34.18,34.42,145540.0,30.9672,31.2026,30.9491,31.1664,145540.0
2020-05-11 12:00:00,34.44,34.67,34.41,34.66,117846.0,31.1845,31.3928,31.1574,31.3837,117846.0
2020-05-11 12:30:00,34.67,34.81,34.58,34.77,101940.0,31.3928,31.5195,31.3113,31.4833,101940.0
2020-05-11 13:00:00,34.76,34.86,34.56,34.65,106526.0,31.4743,31.5648,31.2932,31.3747,106526.0
2020-05-11 13:30:00,34.65,34.82,34.5,34.52,128806.0,31.3747,31.5286,31.2388,31.257,128806.0
2020-05-11 14:00:00,34.49,34.5,34.22,34.27,232098.0,31.2298,31.2388,30.9853,31.0306,232098.0
2020-05-11 14:30:00,34.28,34.55,34.17,34.17,200454.0,31.0396,31.2841,30.94,30.94,200454.0
2020-05-11 15:00:00,34.17,34.33,34.03,34.3,281380.0,30.94,31.0849,30.8133,31.0577,281380.0
2020-05-11 15:30:00,34.27,34.34,34.16,34.17,414598.0,31.0306,31.094,30.931,30.94,414598.0
2020-05-12 09:30:00,34.43,34.94,33.95,34.03,169462.0,31.1755,31.6373,30.7408,30.8133,169462.0
2020-05-12 10:00:00,34.06,34.6,33.95,34.43,201560.0,30.8404,31.3294,30.7408,31.1755,201560.0
2020-05-12 10:30:00,34.39,34.81,34.38,34.76,78734.0,31.1392,31.5195,31.1302,31.4743,78734.0
2020-05-12 11:00:00,34.74,35.07,34.7,34.97,182926.0,31.4562,31.755,31.4199,31.6644,182926.0
2020-05-12 11:30:00,35.0,35.06,34.89,34.99,139154.0,31.6916,31.7459,31.592,31.6825,139154.0
2020-05-12 12:00:00,34.98,35.02,34.87,34.89,71068.0,31.6735,31.7097,31.5739,31.592,71068.0
2020-05-12 12:30:00,34.9,35.04,34.88,34.99,111376.0,31.601,31.7278,31.5829,31.6825,111376.0
2020-05-12 13:00:00,34.99,35.02,34.73,34.77,137326.0,31.6825,31.7097,31.4471,31.4833,137326.0
2020-05-12 13:30:00,34.78,35.0,34.75,35.0,81148.0,31.4924,31.6916,31.4652,31.6916,81148.0
2020-05-12 14:00:00,34.98,34.98,34.52,34.63,120842.0,31.6735,31.6735,31.257,31.3566,120842.0
2020-05-12 14:30:00,34.66,34.82,34.63,34.76,86634.0,31.3837,31.5286,31.3566,31.4743,86634.0
2020-05-12 15:00:00,34.74,34.81,34.35,34.38,151826.0,31.4562,31.5195,31.103,31.1302,151826.0
2020-05-12 15:30:00,34.38,34.38,33.9,33.96,465730.0,31.1302,31.1302,30.6956,30.7499,465730.0
2020-05-13 09:30:00,33.72,34.1,33.47,33.6,168990.0,30.5326,30.8767,30.3062,30.4239,168990.0
2020-05-13 10:00:00,33.68,33.94,33.28,33.61,228408.0,30.4964,30.7318,30.1342,30.433,228408.0
2020-05-13 10:30:00,33.6,33.82,33.18,33.24,106684.0,30.4239,30.6231,30.0436,30.0979,106684.0
2020-05-13 11:00:00,33.24,33.4,32.99,33.1,210320.0,30.0979,30.2428,29.8716,29.9712,210320.0
2020-05-13 11:30:00,33.12,33.13,32.66,32.77,200892.0,29.9893,29.9983,29.5728,29.6724,200892.0
2020-05-13 12:00:00,32.77,32.94,32.44,32.75,276552.0,29.6724,29.8263,29.3736,29.6543,276552.0
2020-05-13 12:30:00,32.74,32.8,32.48,32.52,301136.0,29.6452,29.6995,29.4098,29.446,301136.0
2020-05-13 13:00:00,32.52,32.62,32.2,32.27,381664.0,29.446,29.5366,29.1563,29.2196,381664.0
2020-05-13 13:30:00,32.27,32.31,32.07,32.12,141454.0,29.2196,29.2559,29.0385,29.0838,141454.0
2020-05-13 14:00:00,32.11,32.4,31.96,32.32,202936.0,29.0748,29.3373,28.9389,29.2649,202936.0
2020-05-13 14:30:00,32.32,32.54,32.15,32.16,234840.0,29.2649,29.4641,29.111,29.12,234840.0
2020-05-13 15:00:00,32.16,32.46,31.98,32.06,255558.0,29.12,29.3917,28.9571,29.0295,255558.0
2020-05-13 15:30:00,32.07,32.43,32.03,32.38,667796.0,29.0385,29.3645,29.0023,29.3192,667796.0
2020-05-14 09:30:00,31.8,32.35,31.37,31.59,280188.0,28.7941,29.2921,28.4047,28.6039,280188.0
2020-05-14 10:00:00,31.52,32.83,31.3,32.62,331692.0,28.5405,29.7267,28.3413,29.5366,331692.0
2020-05-14 10:30:00,32.63,33.77,32.63,33.52,379406.0,29.5456,30.5778,29.5456,30.3515,379406.0
2020-05-14 11:00:00,33.51,33.74,32.95,33.04,164244.0,30.3424,30.5507,29.8354,29.9169,164244.0
2020-05-14 11:30:00,33.04,33.13,32.57,32.63,193034.0,29.9169,29.9983,29.4913,29.5456,193034.0
2020-05-14 12:00:00,32.64,33.02,32.63,32.88,111416.0,29.5547,29.8987,29.5456,29.772,111416.0
2020-05-14 12:30:00,32.92,33.02,32.67,32.97,134996.0,29.8082,29.8987,29.5818,29.8535,134996.0
2020-05-14 13:00:00,32.98,32.99,32.69,32.85,137438.0,29.8625,29.8716,29.5999,29.7448,137438.0
2020-05-14 13:30:00,32.85,32.98,32.46,32.47,137980.0,29.7448,29.8625,29.3917,29.4007,137980.0
2020-05-14 14:00:00,32.47,32.49,32.19,32.35,170648.0,29.4007,29.4188,29.1472,29.2921,170648.0
2020-05-14 14:30:00,32.38,32.49,32.25,32.44,216236.0,29.3192,29.4188,29.2015,29.3736,216236.0
2020-05-14 15:00:00,32.44,32.62,32.42,32.57,235890.0,29.3736,29.5366,29.3555,29.4913,235890.0
2020-05-14 15:30:00,32.58,32.74,32.34,32.58,709786.0,29.5003,29.6452,29.283,29.5003,709786.0
2020-05-15 09:30:00,32.27,33.0,32.27,32.96,112090.0,29.2196,29.8806,29.2196,29.8444,112090.0
2020-05-15 10:00:00,32.93,33.13,32.52,33.12,155232.0,29.8173,29.9983,29.446,29.9893,155232.0
2020-05-15 10:30:00,33.11,33.38,32.94,33.21,200408.0,29.9802,30.2247,29.8263,30.0708,200408.0
2020-05-15 11:00:00,33.21,33.54,33.02,33.49,222446.0,30.0708,30.3696,29.8987,30.3243,222446.0
2020-05-15 11:30:00,33.46,33.53,33.29,33.44,289264.0,30.2972,30.3605,30.1432,30.279,289264.0
2020-05-15 12:00:00,33.43,33.51,33.37,33.43,223184.0,30.27,30.3424,30.2157,30.27,223184.0
2020-05-15 12:30:00,33.43,33.52,33.35,33.47,130708.0,30.27,30.3515,30.1975,30.3062,130708.0
2020-05-15 13:00:00,33.49,33.85,33.46,33.75,178258.0,30.3243,30.6503,30.2972,30.5597,178258.0
2020-05-15 13:30:00,33.73,34.07,33.65,34.06,272084.0,30.5416,30.8495,30.4692,30.8404,272084.0
2020-05-15 14:00:00,34.12,34.3,34.05,34.26,375936.0,30.8948,31.0577,30.8314,31.0215,375936.0
2020-05-15 14:30:00,34.26,34.34,34.12,34.14,362400.0,31.0215,31.094,30.8948,30.9129,362400.0
2020-05-15 15:00:00,34.15,34.23,33.9,33.94,238336.0,30.9219,30.9944,30.6956,30.7318,238336.0
2020-05-15 15:30:00,33.94,33.95,33.13,33.26,802394.0,30.7318,30.7408,29.9983,30.1161,802394.0
2020-05-18 09:30:00,34.86,35.29,34.58,35.13,539456.0,31.5648,31.9542,31.3113,31.8093,539456.0
2020-05-18 10:00:00,35.16,35.25,34.92,35.21,218948.0,31.8365,31.9179,31.6191,31.8817,218948.0
2020-05-18 10:30:00,35.21,35.58,35.12,35.39,264808.0,31.8817,32.2168,31.8002,32.0447,264808.0
2020-05-18 11:00:00,35.42,35.89,35.41,35.85,175364.0,32.0719,32.4975,32.0628,32.4612,175364.0
2020-05-18 11:30:00,35.83,35.87,35.63,35.69,153106.0,32.4431,32.4793,32.262,32.3164,153106.0
2020-05-18 12:00:00,35.69,35.83,35.22,35.41,220386.0,32.3164,32.4431,31.8908,32.0628,220386.0
2020-05-18 12:30:00,35.39,35.48,35.3,35.43,145968.0,32.0447,32.1262,31.9632,32.0809,145968.0
2020-05-18 13:00:00,35.44,35.55,35.29,35.33,63422.0,32.09,32.1896,31.9542,31.9904,63422.0
2020-05-18 13:30:00,35.34,35.43,35.24,35.29,120916.0,31.9994,32.0809,31.9089,31.9542,120916.0
2020-05-18 14:00:00,35.27,35.28,34.83,34.96,102084.0,31.9361,31.9451,31.5377,31.6554,102084.0
2020-05-18 14:30:00,34.95,35.07,34.71,34.79,127204.0,31.6463,31.755,31.429,31.5014,127204.0
2020-05-18 15:00:00,34.8,35.07,34.74,35.04,157582.0,31.5105,31.755,31.4562,31.7278,157582.0
2020-05-18 15:30:00,35.05,35.42,35.02,35.15,428540.0,31.7369,32.0719,31.7097,31.8274,428540.0
2020-05-19 09:30:00,35.1,35.19,34.57,34.87,208196.0,31.7821,31.8636,31.3022,31.5739,208196.0
2020-05-19 10:00:00,34.84,34.94,34.46,34.46,144516.0,31.5467,31.6373,31.2026,31.2026,144516.0
2020-05-19 10:30:00,34.45,34.58,34.25,34.49,166226.0,31.1936,31.3113,31.0125,31.2298,166226.0
2020-05-19 11:00:00,34.55,34.68,34.47,34.53,322150.0,31.2841,31.4018,31.2117,31.266,322150.0
2020-05-19 11:30:00,34.54,34.58,34.35,34.49,98336.0,31.2751,31.3113,31.103,31.2298,98336.0
2020-05-19 12:00:00,34.49,34.65,34.42,34.53,186188.0,31.2298,31.3747,31.1664,31.266,186188.0
2020-05-19 12:30:00,34.55,34.59,34.43,34.59,66894.0,31.2841,31.3203,31.1755,31.3203,66894.0
2020-05-19 13:00:00,34.61,34.63,34.52,34.62,92710.0,31.3384,31.3566,31.257,31.3475,92710.0
2020-05-19 13:30:00,34.62,34.66,34.52,34.62,118176.0,31.3475,31.3837,31.257,31.3475,118176.0
2020-05-19 14:00:00,34.62,34.68,34.54,34.57,208094.0,31.3475,31.4018,31.2751,31.3022,208094.0
2020-05-19 14:30:00,34.56,34.69,34.3,34.37,153774.0,31.2932,31.4109,31.0577,31.1211,153774.0
2020-05-19 15:00:00,34.32,34.69,34.3,34.43,148356.0,31.0759,31.4109,31.0577,31.1755,148356.0
2020-05-19 15:30:00,34.42,34.44,34.06,34.1,399240.0,31.1664,31.1845,30.8404,30.8767,399240.0
2020-05-20 09:30:00,34.84,34.94,34.5,34.87,75554.0,31.5467,31.6373,31.2388,31.5739,75554.0
2020-05-20 10:00:00,34.81,34.95,34.35,34.38,68460.0,31.5195,31.6463,31.103,31.1302,68460.0
2020-05-20 10:30:00,34.42,34.56,34.32,34.34,72458.0,31.1664,31.2932,31.0759,31.094,72458.0
2020-05-20 11:00:00,34.34,34.46,34.15,34.42,85298.0,31.094,31.2026,30.9219,31.1664,85298.0
2020-05-20 11:30:00,34.42,34.44,34.26,34.26,52098.0,31.1664,31.1845,31.0215,31.0215,52098.0
2020-05-20 12:00:00,34.27,34.29,34.04,34.13,62426.0,31.0306,31.0487,30.8223,30.9038,62426.0
2020-05-20 12:30:00,34.13,34.14,33.91,34.13,93722.0,30.9038,30.9129,30.7046,30.9038,93722.0
2020-05-20 13:00:00,34.13,34.13,33.84,33.85,82182.0,30.9038,30.9038,30.6412,30.6503,82182.0
2020-05-20 13:30:00,33.85,33.91,33.75,33.76,132530.0,30.6503,30.7046,30.5597,30.5688,132530.0
2020-05-20 14:00:00,33.75,33.91,33.63,33.81,142936.0,30.5597,30.7046,30.4511,30.6141,142936.0
2020-05-20 14:30:00,33.8,33.87,33.7,33.7,151162.0,30.605,30.6684,30.5145,30.5145,151162.0
2020-05-20 15:00:00,33.71,33.74,33.41,33.46,264464.0,30.5235,30.5507,30.2519,30.2972,264464.0
2020-05-20 15:30:00,33.45,33.52,33.13,33.18,654334.0,30.2881,30.3515,29.9983,30.0436,654334.0
2020-05-21 09:30:00,32.99,33.17,32.8,33.09,319440.0,29.8716,30.0346,29.6995,29.9621,319440.0
2020-05-21 10:00:00,33.12,33.66,33.09,33.55,215716.0,29.9893,30.4782,29.9621,30.3786,215716.0
2020-05-21 10:30:00,33.52,33.55,33.04,33.12,187836.0,30.3515,30.3786,29.9169,29.9893,187836.0
2020-05-21 11:00:00,33.08,33.08,32.63,32.79,175366.0,29.9531,29.9531,29.5456,29.6905,175366.0
2020-05-21 11:30:00,32.81,33.22,32.8,33.07,103864.0,29.7086,30.0798,29.6995,29.944,103864.0
2020-05-21 12:00:00,33.09,33.19,32.95,32.99,97462.0,29.9621,30.0527,29.8354,29.8716,97462.0
2020-05-21 12:30:00,32.97,33.07,32.87,32.99,323072.0,29.8535,29.944,29.7629,29.8716,323072.0
2020-05-21 13:00:00,33.02,33.32,33.01,33.29,142058.0,29.8987,30.1704,29.8897,30.1432,142058.0
2020-05-21 13:30:00,33.29,33.52,33.18,33.46,110748.0,30.1432,30.3515,30.0436,30.2972,110748.0
2020-05-21 14:00:00,33.45,33.68,33.45,33.63,112752.0,30.2881,30.4964,30.2881,30.4511,112752.0
2020-05-21 14:30:00,33.63,33.72,33.23,33.29,280390.0,30.4511,30.5326,30.0889,30.1432,280390.0
2020-05-21 15:00:00,33.31,33.44,33.29,33.4,188256.0,30.1613,30.279,30.1432,30.2428,188256.0
2020-05-21 15:30:00,33.39,33.42,33.12,33.3,487368.0,30.2338,30.2609,29.9893,30.1523,487368.0
2020-05-22 09:30:00,33.44,33.6,33.17,33.41,114126.0,30.279,30.4239,30.0346,30.2519,114126.0
2020-05-22 10:00:00,33.42,33.59,33.19,33.57,98832.0,30.2609,30.4149,30.0527,30.3968,98832.0
2020-05-22 10:30:00,33.55,33.58,33.3,33.43,200016.0,30.3786,30.4058,30.1523,30.27,200016.0
2020-05-22 11:00:00,33.43,33.52,33.13,33.19,124376.0,30.27,30.3515,29.9983,30.0527,124376.0
2020-05-22 11:30:00,33.16,33.31,33.1,33.2,78472.0,30.0255,30.1613,29.9712,30.0617,78472.0
2020-05-22 12:00:00,33.2,33.21,33.05,33.13,71692.0,30.0617,30.0708,29.9259,29.9983,71692.0
2020-05-22 12:30:00,33.12,33.23,33.09,33.2,94026.0,29.9893,30.0889,29.9621,30.0617,94026.0
2020-05-22 13:00:00,33.21,33.33,33.2,33.29,60582.0,30.0708,30.1794,30.0617,30.1432,60582.0
2020-05-22 13:30:00,33.27,33.31,33.13,33.24,85488.0,30.1251,30.1613,29.9983,30.0979,85488.0
2020-05-22 14:00:00,33.24,33.37,33.22,33.23,78822.0,30.0979,30.2157,30.0798,30.0889,78822.0
2020-05-22 14:30:00,33.23,33.38,33.21,33.31,122872.0,30.0889,30.2247,30.0708,30.1613,122872.0
2020-05-22 15:00:00,33.3,33.37,33.13,33.18,170482.0,30.1523,30.2157,29.9983,30.0436,170482.0
2020-05-22 15:30:00,33.17,33.26,33.09,33.22,475052.0,30.0346,30.1161,29.9621,30.0798,475052.0
2020-05-26 09:30:00,35.2,35.2,34.5,34.52,253160.0,31.8727,31.8727,31.2388,31.257,253160.0
2020-05-26 10:00:00,34.52,34.54,34.1,34.38,344074.0,31.257,31.2751,30.8767,31.1302,344074.0
2020-05-26 10:30:00,34.37,34.77,34.26,34.6,220362.0,31.1211,31.4833,31.0215,31.3294,220362.0
2020-05-26 11:00:00,34.58,34.66,34.23,34.25,378344.0,31.3113,31.3837,30.9944,31.0125,378344.0
2020-05-26 11:30:00,34.24,34.45,34.09,34.43,99284.0,31.0034,31.1936,30.8676,31.1755,99284.0
2020-05-26 12:00:00,34.43,34.54,34.29,34.41,117974.0,31.1755,31.2751,31.0487,31.1574,117974.0
2020-05-26 12:30:00,34.42,34.5,34.33,34.47,75614.0,31.1664,31.2388,31.0849,31.2117,75614.0
2020-05-26 13:00:00,34.48,34.67,34.46,34.58,142230.0,31.2207,31.3928,31.2026,31.3113,142230.0
2020-05-26 13:30:00,34.6,34.82,34.5,34.79,198222.0,31.3294,31.5286,31.2388,31.5014,198222.0
2020-05-26 14:00:00,34.77,34.98,34.74,34.95,173628.0,31.4833,31.6735,31.4562,31.6463,173628.0
2020-05-26 14:30:00,34.94,35.12,34.88,35.07,199530.0,31.6373,31.8002,31.5829,31.755,199530.0
2020-05-26 15:00:00,35.06,35.19,35.02,35.05,148074.0,31.7459,31.8636,31.7097,31.7369,148074.0
2020-05-26 15:30:00,35.06,35.13,34.67,34.83,536558.0,31.7459,31.8093,31.3928,31.5377,536558.0
2020-05-27 09:30:00,35.5,35.55,34.83,34.91,164308.0,32.1443,32.1896,31.5377,31.6101,164308.0
2020-05-27 10:00:00,34.89,35.09,34.63,35.09,232864.0,31.592,31.7731,31.3566,31.7731,232864.0
2020-05-27 10:30:00,35.1,35.16,34.51,34.88,213570.0,31.7821,31.8365,31.2479,31.5829,213570.0
2020-05-27 11:00:00,34.9,35.8,34.85,35.8,196364.0,31.601,32.416,31.5558,32.416,196364.0
2020-05-27 11:30:00,35.78,36.21,35.66,36.15,135908.0,32.3979,32.7872,32.2892,32.7329,135908.0
2020-05-27 12:00:00,36.13,36.38,36.01,36.05,87366.0,32.7148,32.9411,32.6061,32.6423,87366.0
2020-05-27 12:30:00,36.05,36.06,35.79,35.93,111934.0,32.6423,32.6514,32.4069,32.5337,111934.0
2020-05-27 13:00:00,35.91,36.16,35.59,35.73,212528.0,32.5156,32.7419,32.2258,32.3526,212528.0
2020-05-27 13:30:00,35.77,36.2,35.67,36.11,292580.0,32.3888,32.7781,32.2982,32.6967,292580.0
2020-05-27 14:00:00,36.11,36.28,36.04,36.18,130880.0,32.6967,32.8506,32.6333,32.76,130880.0
2020-05-27 14:30:00,36.19,36.39,36.12,36.3,204470.0,32.7691,32.9502,32.7057,32.8687,204470.0
2020-05-27 15:00:00,36.3,36.6,36.26,36.52,285054.0,32.8687,33.1403,32.8325,33.0679,285054.0
2020-05-27 15:30:00,36.51,36.77,36.34,36.68,690310.0,33.0588,33.2943,32.9049,33.2128,690310.0
2020-05-28 09:30:00,36.52,36.87,35.95,36.81,339436.0,33.0679,33.3848,32.5518,33.3305,339436.0
2020-05-28 10:00:00,36.77,36.77,36.38,36.58,314348.0,33.2943,33.2943,32.9411,33.1222,314348.0
2020-05-28 10:30:00,36.59,36.88,36.49,36.75,208720.0,33.1313,33.3939,33.0407,33.2762,208720.0
2020-05-28 11:00:00,36.75,36.93,36.6,36.74,143944.0,33.2762,33.4391,33.1403,33.2671,143944.0
2020-05-28 11:30:00,36.75,37.07,36.63,37.02,256420.0,33.2762,33.5659,33.1675,33.5206,256420.0
2020-05-28 12:00:00,37.05,37.15,36.82,36.88,193416.0,33.5478,33.6383,33.3395,33.3939,193416.0
2020-05-28 12:30:00,36.87,36.97,36.71,36.78,157164.0,33.3848,33.4754,33.2399,33.3033,157164.0
2020-05-28 13:00:00,36.78,36.93,36.69,36.92,160694.0,33.3033,33.4391,33.2218,33.4301,160694.0
2020-05-28 13:30:00,36.91,37.1,36.91,37.05,119956.0,33.421,33.5931,33.421,33.5478,119956.0
2020-05-28 14:00:00,37.04,37.07,36.93,37.01,159804.0,33.5387,33.5659,33.4391,33.5116,159804.0
2020-05-28 14:30:00,37.01,37.06,36.84,37.02,217080.0,33.5116,33.5569,33.3577,33.5206,217080.0
2020-05-28 15:00:00,37.03,37.18,36.9,36.91,375594.0,33.5297,33.6655,33.412,33.421,375594.0
2020-05-28 15:30:00,36.91,36.95,36.38,36.65,810740.0,33.421,33.4573,32.9411,33.1856,810740.0
2020-05-29 09:30:00,38.56,41.08,38.45,41.05,2175222.0,34.9151,37.1969,34.8155,37.1697,2175222.0
2020-05-29 10:00:00,41.01,41.61,40.49,41.11,1255228.0,37.1335,37.6768,36.6626,37.224,1255228.0
2020-05-29 10:30:00,41.14,42.81,41.07,42.5,2565102.0,37.2512,38.7633,37.1878,38.4826,2565102.0
2020-05-29 11:00:00,42.46,42.81,41.88,41.91,1325536.0,38.4464,38.7633,37.9212,37.9484,1325536.0
2020-05-29 11:30:00,41.91,42.09,41.61,41.77,579808.0,37.9484,38.1114,37.6768,37.8216,579808.0
2020-05-29 12:00:00,41.76,42.07,41.47,41.59,550012.0,37.8126,38.0933,37.55,37.6587,550012.0
2020-05-29 12:30:00,41.56,41.97,41.45,41.74,317686.0,37.6315,38.0027,37.5319,37.7945,317686.0
2020-05-29 13:00:00,41.74,41.77,41.46,41.52,567006.0,37.7945,37.8216,37.5409,37.5953,567006.0
2020-05-29 13:30:00,41.5,41.55,41.06,41.44,696040.0,37.5772,37.6224,37.1788,37.5228,696040.0
2020-05-29 14:00:00,41.4,41.9,41.3,41.8,433158.0,37.4866,37.9393,37.3961,37.8488,433158.0
2020-05-29 14:30:00,41.82,41.9,41.23,41.9,476744.0,37.8669,37.9393,37.3327,37.9393,476744.0
2020-05-29 15:00:00,41.88,42.24,41.23,41.29,456288.0,37.9212,38.2472,37.3327,37.387,456288.0
2020-05-29 15:30:00,41.29,41.72,41.24,41.6,872564.0,37.387,37.7764,37.3417,37.6677,872564.0
2020-06-01 09:30:00,41.5,41.69,40.91,41.63,486516.0,37.5772,37.7492,37.0429,37.6949,486516.0
2020-06-01 10:00:00,41.58,41.65,41.1,41.14,322110.0,37.6496,37.713,37.215,37.2512,322110.0
2020-06-01 10:30:00,41.15,41.21,40.77,41.03,583934.0,37.2602,37.3146,36.9162,37.1516,583934.0
2020-06-01 11:00:00,41.02,41.04,40.54,40.8,302626.0,37.1425,37.1606,36.7079,36.9433,302626.0
2020-06-01 11:30:00,40.79,40.99,40.6,40.6,140454.0,36.9343,37.1154,36.7622,36.7622,140454.0
2020-06-01 12:00:00,40.6,40.84,40.55,40.82,152626.0,36.7622,36.9795,36.717,36.9614,152626.0
2020-06-01 12:30:00,40.83,40.99,40.61,40.72,140936.0,36.9705,37.1154,36.7713,36.8709,140936.0
2020-06-01 13:00:00,40.73,40.95,40.67,40.8,293076.0,36.8799,37.0791,36.8256,36.9433,293076.0
2020-06-01 13:30:00,40.79,40.93,40.74,40.91,117482.0,36.9343,37.061,36.889,37.0429,117482.0
2020-06-01 14:00:00,40.9,40.91,40.64,40.66,125660.0,37.0339,37.0429,36.7985,36.8166,125660.0
2020-06-01 14:30:00,40.65,40.83,40.62,40.71,384604.0,36.8075,36.9705,36.7803,36.8618,384604.0
2020-06-01 15:00:00,40.7,40.81,40.63,40.63,205598.0,36.8528,36.9524,36.7894,36.7894,205598.0
2020-06-01 15:30:00,40.63,40.76,40.49,40.66,1014152.0,36.7894,36.9071,36.6626,36.8166,1014152.0
2020-06-02 09:30:00,40.5,41.93,40.36,41.41,582646.0,36.6717,37.9665,36.5449,37.4957,582646.0
2020-06-02 10:00:00,41.42,41.9,41.4,41.9,230310.0,37.5047,37.9393,37.4866,37.9393,230310.0
2020-06-02 10:30:00,41.91,42.06,41.72,41.84,216362.0,37.9484,38.0842,37.7764,37.885,216362.0
2020-06-02 11:00:00,41.85,42.05,41.51,41.92,164994.0,37.8941,38.0752,37.5862,37.9575,164994.0
2020-06-02 11:30:00,41.9,42.12,41.85,41.98,203538.0,37.9393,38.1386,37.8941,38.0118,203538.0
2020-06-02 12:00:00,41.98,42.38,41.95,42.25,220030.0,38.0118,38.374,37.9846,38.2563,220030.0
2020-06-02 12:30:00,42.25,42.5,42.21,42.49,124884.0,38.2563,38.4826,38.22,38.4736,124884.0
2020-06-02 13:00:00,42.49,42.65,42.38,42.47,181456.0,38.4736,38.6185,38.374,38.4555,181456.0
2020-06-02 13:30:00,42.46,42.77,42.34,42.74,170130.0,38.4464,38.7271,38.3378,38.6999,170130.0
2020-06-02 14:00:00,42.75,42.76,42.43,42.46,138128.0,38.709,38.7181,38.4193,38.4464,138128.0
2020-06-02 14:30:00,42.48,42.78,42.37,42.56,137826.0,38.4645,38.7362,38.3649,38.537,137826.0
2020-06-02 15:00:00,42.57,42.8,42.48,42.6,329356.0,38.546,38.7543,38.4645,38.5732,329356.0
2020-06-02 15:30:00,42.63,43.01,42.59,43.01,510166.0,38.6003,38.9444,38.5641,38.9444,510166.0
2020-06-03 09:30:00,43.5,43.68,42.88,42.89,352680.0,39.3881,39.5511,38.8267,38.8358,352680.0
2020-06-03 10:00:00,42.91,43.0,42.68,42.8,418074.0,38.8539,38.9354,38.6456,38.7543,418074.0
2020-06-03 10:30:00,42.8,42.99,42.78,42.82,256670.0,38.7543,38.9263,38.7362,38.7724,256670.0
2020-06-03 11:00:00,42.83,43.08,42.6,42.73,303196.0,38.7814,39.0078,38.5732,38.6909,303196.0
2020-06-03 11:30:00,42.73,42.9,42.63,42.77,111084.0,38.6909,38.8448,38.6003,38.7271,111084.0
2020-06-03 12:00:00,42.77,42.88,42.63,42.85,118700.0,38.7271,38.8267,38.6003,38.7995,118700.0
2020-06-03 12:30:00,42.85,42.92,42.74,42.86,122392.0,38.7995,38.8629,38.6999,38.8086,122392.0
2020-06-03 13:00:00,42.87,42.94,42.76,42.93,141778.0,38.8177,38.881,38.7181,38.872,141778.0
2020-06-03 13:30:00,42.93,42.94,42.81,42.9,129050.0,38.872,38.881,38.7633,38.8448,129050.0
2020-06-03 14:00:00,42.88,42.94,42.84,42.84,132702.0,38.8267,38.881,38.7905,38.7905,132702.0
2020-06-03 14:30:00,42.84,42.92,42.8,42.88,216608.0,38.7905,38.8629,38.7543,38.8267,216608.0
2020-06-03 15:00:00,42.87,42.92,42.65,42.76,505050.0,38.8177,38.8629,38.6185,38.7181,505050.0
2020-06-03 15:30:00,42.76,42.94,42.65,42.67,603308.0,38.7181,38.881,38.6185,38.6366,603308.0
2020-06-04 09:30:00,42.41,43.29,42.25,43.24,239216.0,38.4011,39.198,38.2563,39.1527,239216.0
2020-06-04 10:00:00,43.25,43.64,43.03,43.58,241692.0,39.1617,39.5149,38.9625,39.4605,241692.0
2020-06-04 10:30:00,43.6,43.87,43.21,43.24,212250.0,39.4787,39.7231,39.1255,39.1527,212250.0
2020-06-04 11:00:00,43.21,43.24,42.76,43.15,223724.0,39.1255,39.1527,38.7181,39.0712,223724.0
2020-06-04 11:30:00,43.15,43.36,43.13,43.25,280974.0,39.0712,39.2613,39.0531,39.1617,280974.0
2020-06-04 12:00:00,43.3,43.43,42.92,42.99,172354.0,39.207,39.3247,38.8629,38.9263,172354.0
2020-06-04 12:30:00,42.98,42.98,42.51,42.58,279132.0,38.9173,38.9173,38.4917,38.5551,279132.0
2020-06-04 13:00:00,42.57,42.98,42.52,42.92,143894.0,38.546,38.9173,38.5007,38.8629,143894.0
2020-06-04 13:30:00,42.93,43.22,42.93,43.04,144594.0,38.872,39.1346,38.872,38.9716,144594.0
2020-06-04 14:00:00,43.06,43.27,42.97,43.1,130420.0,38.9897,39.1798,38.9082,39.0259,130420.0
2020-06-04 14:30:00,43.12,43.12,42.79,42.85,287862.0,39.044,39.044,38.7452,38.7995,287862.0
2020-06-04 15:00:00,42.85,42.89,42.3,42.35,210392.0,38.7995,38.8358,38.3015,38.3468,210392.0
2020-06-04 15:30:00,42.35,42.55,42.18,42.5,589248.0,38.3468,38.5279,38.1929,38.4826,589248.0
2020-06-05 09:30:00,43.77,43.84,42.79,42.79,243264.0,39.6326,39.696,38.7452,38.7452,243264.0
2020-06-05 10:00:00,42.77,43.0,42.46,42.49,176094.0,38.7271,38.9354,38.4464,38.4736,176094.0
2020-06-05 10:30:00,42.44,42.52,42.01,42.15,177098.0,38.4283,38.5007,38.039,38.1657,177098.0
2020-06-05 11:00:00,42.1,42.69,42.0,42.53,157282.0,38.1204,38.6547,38.0299,38.5098,157282.0
2020-06-05 11:30:00,42.53,42.61,42.32,42.46,75550.0,38.5098,38.5822,38.3196,38.4464,75550.0
2020-06-05 12:00:00,42.51,42.53,42.04,42.35,172438.0,38.4917,38.5098,38.0661,38.3468,172438.0
2020-06-05 12:30:00,42.37,42.98,42.36,42.98,92440.0,38.3649,38.9173,38.3559,38.9173,92440.0
2020-06-05 13:00:00,42.96,43.05,42.89,43.02,145018.0,38.8992,38.9806,38.8358,38.9535,145018.0
2020-06-05 13:30:00,43.02,43.06,42.6,42.6,122566.0,38.9535,38.9897,38.5732,38.5732,122566.0
2020-06-05 14:00:00,42.63,42.83,42.63,42.73,301130.0,38.6003,38.7814,38.6003,38.6909,301130.0
2020-06-05 14:30:00,42.76,42.88,42.63,42.66,158382.0,38.7181,38.8267,38.6003,38.6275,158382.0
2020-06-05 15:00:00,42.67,42.81,42.62,42.79,147266.0,38.6366,38.7633,38.5913,38.7452,147266.0
2020-06-05 15:30:00,42.79,42.85,42.69,42.77,479806.0,38.7452,38.7995,38.6547,38.7271,479806.0
2020-06-08 09:30:00,43.0,43.24,42.85,43.02,194612.0,38.9354,39.1527,38.7995,38.9535,194612.0
2020-06-08 10:00:00,43.05,43.21,42.91,43.07,124236.0,38.9806,39.1255,38.8539,38.9988,124236.0
2020-06-08 10:30:00,43.08,43.09,42.6,42.7,119184.0,39.0078,39.0169,38.5732,38.6637,119184.0
2020-06-08 11:00:00,42.67,42.97,42.63,42.77,72828.0,38.6366,38.9082,38.6003,38.7271,72828.0
2020-06-08 11:30:00,42.79,42.91,42.67,42.89,55188.0,38.7452,38.8539,38.6366,38.8358,55188.0
2020-06-08 12:00:00,42.88,43.04,42.8,42.96,98442.0,38.8267,38.9716,38.7543,38.8992,98442.0
2020-06-08 12:30:00,42.96,43.15,42.95,43.05,92206.0,38.8992,39.0712,38.8901,38.9806,92206.0
2020-06-08 13:00:00,43.05,43.19,42.86,43.1,95014.0,38.9806,39.1074,38.8086,39.0259,95014.0
2020-06-08 13:30:00,43.11,43.2,42.81,42.83,67766.0,39.035,39.1165,38.7633,38.7814,67766.0
2020-06-08 14:00:00,42.85,43.0,42.68,42.7,105666.0,38.7995,38.9354,38.6456,38.6637,105666.0
2020-06-08 14:30:00,42.69,42.8,42.4,42.43,151988.0,38.6547,38.7543,38.3921,38.4193,151988.0
2020-06-08 15:00:00,42.43,42.63,42.43,42.49,243648.0,38.4193,38.6003,38.4193,38.4736,243648.0
2020-06-08 15:30:00,42.5,42.68,42.41,42.67,485170.0,38.4826,38.6456,38.4011,38.6366,485170.0
2020-06-09 09:30:00,41.9,42.52,41.65,42.29,192900.0,37.9393,38.5007,37.713,38.2925,192900.0
2020-06-09 10:00:00,42.29,43.1,42.23,43.0,163500.0,38.2925,39.0259,38.2382,38.9354,163500.0
2020-06-09 10:30:00,42.96,43.47,42.93,43.02,197266.0,38.8992,39.3609,38.872,38.9535,197266.0
2020-06-09 11:00:00,43.03,43.13,42.85,42.95,108588.0,38.9625,39.0531,38.7995,38.8901,108588.0
2020-06-09 11:30:00,42.92,42.99,42.84,42.98,69190.0,38.8629,38.9263,38.7905,38.9173,69190.0
2020-06-09 12:00:00,42.96,43.09,42.84,43.08,106744.0,38.8992,39.0169,38.7905,39.0078,106744.0
2020-06-09 12:30:00,43.1,43.24,43.03,43.14,84614.0,39.0259,39.1527,38.9625,39.0621,84614.0
2020-06-09 13:00:00,43.13,43.46,43.13,43.34,94526.0,39.0531,39.3519,39.0531,39.2432,94526.0
2020-06-09 13:30:00,43.34,43.34,43.04,43.1,111432.0,39.2432,39.2432,38.9716,39.0259,111432.0
2020-06-09 14:00:00,43.11,43.16,43.02,43.02,91826.0,39.035,39.0802,38.9535,38.9535,91826.0
2020-06-09 14:30:00,43.02,43.27,43.02,43.1,141342.0,38.9535,39.1798,38.9535,39.0259,141342.0
2020-06-09 15:00:00,43.09,43.12,43.02,43.08,150680.0,39.0169,39.044,38.9535,39.0078,150680.0
2020-06-09 15:30:00,43.07,43.13,42.78,42.93,308252.0,38.9988,39.0531,38.7362,38.872,308252.0
2020-06-10 09:30:00,43.13,43.46,42.19,42.52,194478.0,39.0531,39.3519,38.2019,38.5007,194478.0
2020-06-10 10:00:00,42.56,42.65,42.31,42.64,163384.0,38.537,38.6185,38.3106,38.6094,163384.0
2020-06-10 10:30:00,42.64,42.79,41.99,41.99,172548.0,38.6094,38.7452,38.0208,38.0208,172548.0
2020-06-10 11:00:00,41.99,42.31,41.71,42.24,204038.0,38.0208,38.3106,37.7673,38.2472,204038.0
2020-06-10 11:30:00,42.26,42.46,42.18,42.41,56516.0,38.2653,38.4464,38.1929,38.4011,56516.0
2020-06-10 12:00:00,42.42,42.43,42.12,42.29,83170.0,38.4102,38.4193,38.1386,38.2925,83170.0
2020-06-10 12:30:00,42.3,42.3,42.08,42.2,137156.0,38.3015,38.3015,38.1023,38.211,137156.0
2020-06-10 13:00:00,42.19,42.33,42.08,42.23,106762.0,38.2019,38.3287,38.1023,38.2382,106762.0
2020-06-10 13:30:00,42.18,42.32,42.07,42.18,85968.0,38.1929,38.3196,38.0933,38.1929,85968.0
2020-06-10 14:00:00,42.15,42.65,41.99,42.53,132922.0,38.1657,38.6185,38.0208,38.5098,132922.0
2020-06-10 14:30:00,42.54,42.55,42.02,42.16,83408.0,38.5189,38.5279,38.048,38.1748,83408.0
2020-06-10 15:00:00,42.15,42.59,42.06,42.57,158028.0,38.1657,38.5641,38.0842,38.546,158028.0
2020-06-10 15:30:00,42.58,42.59,42.07,42.2,343076.0,38.5551,38.5641,38.0933,38.211,343076.0
2020-06-11 09:30:00,40.65,41.41,40.21,41.17,139166.0,36.8075,37.4957,36.4091,37.2784,139166.0
2020-06-11 10:00:00,41.18,41.42,40.92,41.02,120368.0,37.2874,37.5047,37.052,37.1425,120368.0
2020-06-11 10:30:00,41.01,41.31,40.83,40.83,45122.0,37.1335,37.4051,36.9705,36.9705,45122.0
2020-06-11 11:00:00,40.84,41.29,40.74,40.97,108736.0,36.9795,37.387,36.889,37.0973,108736.0
2020-06-11 11:30:00,40.99,41.03,40.69,40.81,147800.0,37.1154,37.1516,36.8437,36.9524,147800.0
2020-06-11 12:00:00,40.81,40.84,40.21,40.31,71956.0,36.9524,36.9795,36.4091,36.4996,71956.0
2020-06-11 12:30:00,40.31,40.59,40.08,40.13,97290.0,36.4996,36.7532,36.2914,36.3367,97290.0
2020-06-11 13:00:00,40.09,40.68,40.07,40.54,170476.0,36.3004,36.8347,36.2823,36.7079,170476.0
2020-06-11 13:30:00,40.54,40.64,40.38,40.52,184894.0,36.7079,36.7985,36.563,36.6898,184894.0
2020-06-11 14:00:00,40.49,40.51,40.33,40.38,82306.0,36.6626,36.6807,36.5178,36.563,82306.0
2020-06-11 14:30:00,40.4,40.41,39.72,39.82,111352.0,36.5811,36.5902,35.9654,36.056,111352.0
2020-06-11 15:00:00,39.82,39.99,39.44,39.52,186570.0,36.056,36.2099,35.7119,35.7843,186570.0
2020-06-11 15:30:00,39.49,40.02,39.38,39.76,440758.0,35.7572,36.2371,35.6576,36.0016,440758.0
2020-06-12 09:30:00,41.3,41.5,40.65,40.99,190328.0,37.3961,37.5772,36.8075,37.1154,190328.0
2020-06-12 10:00:00,40.93,41.16,40.18,40.18,92968.0,37.061,37.2693,36.3819,36.3819,92968.0
2020-06-12 10:30:00,40.23,40.49,39.9,39.9,74930.0,36.4272,36.6626,36.1284,36.1284,74930.0
2020-06-12 11:00:00,39.96,40.09,39.52,39.92,94060.0,36.1827,36.3004,35.7843,36.1465,94060.0
2020-06-12 11:30:00,39.96,40.34,39.85,40.27,54088.0,36.1827,36.5268,36.0831,36.4634,54088.0
2020-06-12 12:00:00,40.32,40.42,39.98,40.05,55070.0,36.5087,36.5992,36.2008,36.2642,55070.0
2020-06-12 12:30:00,40.07,40.12,39.82,40.03,70130.0,36.2823,36.3276,36.056,36.2461,70130.0
2020-06-12 13:00:00,40.09,40.09,39.71,39.77,113232.0,36.3004,36.3004,35.9564,36.0107,113232.0
2020-06-12 13:30:00,39.77,39.82,39.1,39.15,119456.0,36.0107,36.056,35.404,35.4493,119456.0
2020-06-12 14:00:00,39.19,39.79,39.15,39.72,71318.0,35.4855,36.0288,35.4493,35.9654,71318.0
2020-06-12 14:30:00,39.72,39.99,39.52,39.77,104854.0,35.9654,36.2099,35.7843,36.0107,104854.0
2020-06-12 15:00:00,39.84,39.97,39.49,39.63,115312.0,36.0741,36.1918,35.7572,35.8839,115312.0
2020-06-12 15:30:00,39.66,40.24,39.62,40.09,376784.0,35.9111,36.4363,35.8749,36.3004,376784.0
2020-06-15 09:30:00,38.9,39.99,38.9,39.9,124650.0,35.2229,36.2099,35.2229,36.1284,124650.0
2020-06-15 10:00:00,39.9,40.43,39.77,39.92,106862.0,36.1284,36.6083,36.0107,36.1465,106862.0
2020-06-15 10:30:00,39.88,40.72,39.76,40.56,191636.0,36.1103,36.8709,36.0016,36.726,191636.0
2020-06-15 11:00:00,40.53,40.93,40.52,40.67,198890.0,36.6989,37.061,36.6898,36.8256,198890.0
2020-06-15 11:30:00,40.66,41.1,40.58,41.04,136074.0,36.8166,37.215,36.7441,37.1606,136074.0
2020-06-15 12:00:00,41.01,41.32,40.93,41.24,88366.0,37.1335,37.4142,37.061,37.3417,88366.0
2020-06-15 12:30:00,41.23,41.43,41.14,41.43,75014.0,37.3327,37.5138,37.2512,37.5138,75014.0
2020-06-15 13:00:00,41.41,41.6,41.32,41.36,99588.0,37.4957,37.6677,37.4142,37.4504,99588.0
2020-06-15 13:30:00,41.35,41.35,40.96,40.96,85428.0,37.4413,37.4413,37.0882,37.0882,85428.0
2020-06-15 14:00:00,40.98,41.55,40.98,41.26,125022.0,37.1063,37.6224,37.1063,37.3598,125022.0
2020-06-15 14:30:00,41.27,41.32,41.03,41.05,99790.0,37.3689,37.4142,37.1516,37.1697,99790.0
2020-06-15 15:00:00,41.03,41.35,41.02,41.12,138472.0,37.1516,37.4413,37.1425,37.2331,138472.0
2020-06-15 15:30:00,41.12,41.35,40.91,41.33,276558.0,37.2331,37.4413,37.0429,37.4232,276558.0
2020-06-16 09:30:00,42.56,42.66,41.08,41.51,144278.0,38.537,38.6275,37.1969,37.5862,144278.0
2020-06-16 10:00:00,41.6,42.04,41.37,42.01,103742.0,37.6677,38.0661,37.4594,38.039,103742.0
2020-06-16 10:30:00,42.01,42.07,41.1,41.1,68466.0,38.039,38.0933,37.215,37.215,68466.0
2020-06-16 11:00:00,41.08,41.83,40.88,41.7,44122.0,37.1969,37.876,37.0158,37.7583,44122.0
2020-06-16 11:30:00,41.67,41.82,41.49,41.63,50828.0,37.7311,37.8669,37.5681,37.6949,50828.0
2020-06-16 12:00:00,41.67,41.9,41.44,41.88,46748.0,37.7311,37.9393,37.5228,37.9212,46748.0
2020-06-16 12:30:00,41.88,42.04,41.77,41.81,59184.0,37.9212,38.0661,37.8216,37.8579,59184.0
2020-06-16 13:00:00,41.83,42.12,41.82,42.1,54734.0,37.876,38.1386,37.8669,38.1204,54734.0
2020-06-16 13:30:00,42.15,42.2,42.02,42.18,120394.0,38.1657,38.211,38.048,38.1929,120394.0
2020-06-16 14:00:00,42.21,42.55,42.2,42.55,83890.0,38.22,38.5279,38.211,38.5279,83890.0
2020-06-16 14:30:00,42.55,42.63,42.37,42.56,88048.0,38.5279,38.6003,38.3649,38.537,88048.0
2020-06-16 15:00:00,42.57,42.62,42.3,42.59,193168.0,38.546,38.5913,38.3015,38.5641,193168.0
2020-06-16 15:30:00,42.58,42.84,42.43,42.7,577554.0,38.5551,38.7905,38.4193,38.6637,577554.0
2020-06-17 09:30:00,42.64,42.9,42.34,42.74,76620.0,38.6094,38.8448,38.3378,38.6999,76620.0
2020-06-17 10:00:00,42.71,43.02,42.58,42.77,113910.0,38.6728,38.9535,38.5551,38.7271,113910.0
2020-06-17 10:30:00,42.74,43.13,42.71,42.91,81896.0,38.6999,39.0531,38.6728,38.8539,81896.0
2020-06-17 11:00:00,42.87,42.98,42.74,42.92,56322.0,38.8177,38.9173,38.6999,38.8629,56322.0
2020-06-17 11:30:00,42.9,43.05,42.82,42.92,42452.0,38.8448,38.9806,38.7724,38.8629,42452.0
2020-06-17 12:00:00,42.9,42.96,42.84,42.88,52062.0,38.8448,38.8992,38.7905,38.8267,52062.0
2020-06-17 12:30:00,42.89,43.05,42.89,43.05,70538.0,38.8358,38.9806,38.8358,38.9806,70538.0
2020-06-17 13:00:00,43.07,43.3,43.04,43.15,82714.0,38.9988,39.207,38.9716,39.0712,82714.0
2020-06-17 13:30:00,43.19,43.24,43.09,43.16,49552.0,39.1074,39.1527,39.0169,39.0802,49552.0
2020-06-17 14:00:00,43.15,43.23,43.01,43.1,61678.0,39.0712,39.1436,38.9444,39.0259,61678.0
2020-06-17 14:30:00,43.08,43.41,43.04,43.27,83544.0,39.0078,39.3066,38.9716,39.1798,83544.0
2020-06-17 15:00:00,43.24,43.35,43.07,43.14,159550.0,39.1527,39.2523,38.9988,39.0621,159550.0
2020-06-17 15:30:00,43.14,43.35,43.09,43.34,469046.0,39.0621,39.2523,39.0169,39.2432,469046.0
2020-06-18 09:30:00,42.83,43.73,42.13,43.67,205490.0,38.7814,39.5964,38.1476,39.542,205490.0
2020-06-18 10:00:00,43.7,44.07,43.7,43.79,185670.0,39.5692,39.9042,39.5692,39.6507,185670.0
2020-06-18 10:30:00,43.85,43.93,43.33,43.62,403724.0,39.705,39.7775,39.2342,39.4968,403724.0
2020-06-18 11:00:00,43.66,43.7,43.5,43.62,98402.0,39.533,39.5692,39.3881,39.4968,98402.0
2020-06-18 11:30:00,43.62,43.66,43.29,43.31,108366.0,39.4968,39.533,39.198,39.2161,108366.0
2020-06-18 12:00:00,43.31,43.43,43.05,43.34,81302.0,39.2161,39.3247,38.9806,39.2432,81302.0
2020-06-18 12:30:00,43.34,43.39,43.13,43.37,79650.0,39.2432,39.2885,39.0531,39.2704,79650.0
2020-06-18 13:00:00,43.37,43.39,43.16,43.17,186428.0,39.2704,39.2885,39.0802,39.0893,186428.0
2020-06-18 13:30:00,43.16,43.24,42.96,43.03,78914.0,39.0802,39.1527,38.8992,38.9625,78914.0
2020-06-18 14:00:00,43.02,43.02,42.78,42.96,108660.0,38.9535,38.9535,38.7362,38.8992,108660.0
2020-06-18 14:30:00,42.97,43.08,42.93,42.97,94014.0,38.9082,39.0078,38.872,38.9082,94014.0
2020-06-18 15:00:00,42.97,43.22,42.86,43.22,157472.0,38.9082,39.1346,38.8086,39.1346,157472.0
2020-06-18 15:30:00,43.21,43.23,43.07,43.09,506700.0,39.1255,39.1436,38.9988,39.0169,506700.0
2020-06-19 09:30:00,43.77,43.95,43.38,43.49,192714.0,39.6326,39.7956,39.2795,39.3791,192714.0
2020-06-19 10:00:00,43.51,43.99,43.4,43.93,130826.0,39.3972,39.8318,39.2976,39.7775,130826.0
2020-06-19 10:30:00,43.91,44.1,43.77,44.1,116414.0,39.7594,39.9314,39.6326,39.9314,116414.0
2020-06-19 11:00:00,44.1,44.13,43.8,44.03,83118.0,39.9314,39.9586,39.6597,39.868,83118.0
2020-06-19 11:30:00,44.03,44.04,43.8,43.99,64326.0,39.868,39.8771,39.6597,39.8318,64326.0
2020-06-19 12:00:00,43.98,43.98,42.91,43.28,96508.0,39.8227,39.8227,38.8539,39.1889,96508.0
2020-06-19 12:30:00,43.26,43.52,43.23,43.52,66750.0,39.1708,39.4062,39.1436,39.4062,66750.0
2020-06-19 13:00:00,43.5,43.5,43.16,43.26,56676.0,39.3881,39.3881,39.0802,39.1708,56676.0
2020-06-19 13:30:00,43.24,43.5,43.06,43.06,75176.0,39.1527,39.3881,38.9897,38.9897,75176.0
2020-06-19 14:00:00,43.08,43.21,42.94,43.08,73472.0,39.0078,39.1255,38.881,39.0078,73472.0
2020-06-19 14:30:00,43.06,43.4,43.02,43.38,110608.0,38.9897,39.2976,38.9535,39.2795,110608.0
2020-06-19 15:00:00,43.35,43.55,43.21,43.29,122592.0,39.2523,39.4334,39.1255,39.198,122592.0
2020-06-19 15:30:00,43.28,43.31,42.74,42.81,580924.0,39.1889,39.2161,38.6999,38.7633,580924.0
2020-06-22 09:30:00,43.0,43.24,42.31,42.91,88804.0,38.9354,39.1527,38.3106,38.8539,88804.0
2020-06-22 10:00:00,42.95,43.49,42.88,43.22,108280.0,38.8901,39.3791,38.8267,39.1346,108280.0
2020-06-22 10:30:00,43.16,43.22,42.8,42.82,47750.0,39.0802,39.1346,38.7543,38.7724,47750.0
2020-06-22 11:00:00,42.73,42.83,42.6,42.62,39786.0,38.6909,38.7814,38.5732,38.5913,39786.0
2020-06-22 11:30:00,42.63,42.9,42.53,42.76,23142.0,38.6003,38.8448,38.5098,38.7181,23142.0
2020-06-22 12:00:00,42.87,43.09,42.82,43.04,34952.0,38.8177,39.0169,38.7724,38.9716,34952.0
2020-06-22 12:30:00,43.05,43.37,42.99,43.32,42372.0,38.9806,39.2704,38.9263,39.2251,42372.0
2020-06-22 13:00:00,43.31,43.41,43.09,43.09,44590.0,39.2161,39.3066,39.0169,39.0169,44590.0
2020-06-22 13:30:00,43.13,43.16,43.02,43.02,24122.0,39.0531,39.0802,38.9535,38.9535,24122.0
2020-06-22 14:00:00,43.02,43.02,42.82,42.95,37118.0,38.9535,38.9535,38.7724,38.8901,37118.0
2020-06-22 14:30:00,42.95,42.96,42.68,42.84,73070.0,38.8901,38.8992,38.6456,38.7905,73070.0
2020-06-22 15:00:00,42.83,42.85,42.46,42.49,107556.0,38.7814,38.7995,38.4464,38.4736,107556.0
2020-06-22 15:30:00,42.49,42.67,42.4,42.55,422074.0,38.4736,38.6366,38.3921,38.5279,422074.0
2020-06-23 09:30:00,43.2,43.47,42.95,42.99,107556.0,39.1165,39.3609,38.8901,38.9263,107556.0
2020-06-23 10:00:00,43.05,43.08,42.53,42.65,71156.0,38.9806,39.0078,38.5098,38.6185,71156.0
2020-06-23 10:30:00,42.66,42.88,42.38,42.4,80424.0,38.6275,38.8267,38.374,38.3921,80424.0
2020-06-23 11:00:00,42.41,42.97,42.38,42.77,356000.0,38.4011,38.9082,38.374,38.7271,356000.0
2020-06-23 11:30:00,42.77,43.0,42.73,43.0,115398.0,38.7271,38.9354,38.6909,38.9354,115398.0
2020-06-23 12:00:00,43.04,43.08,42.74,42.78,130644.0,38.9716,39.0078,38.6999,38.7362,130644.0
2020-06-23 12:30:00,42.78,42.92,42.72,42.77,71962.0,38.7362,38.8629,38.6818,38.7271,71962.0
2020-06-23 13:00:00,42.76,42.95,42.74,42.9,66646.0,38.7181,38.8901,38.6999,38.8448,66646.0
2020-06-23 13:30:00,42.91,43.02,42.84,42.92,99864.0,38.8539,38.9535,38.7905,38.8629,99864.0
2020-06-23 14:00:00,42.93,43.01,42.8,42.96,119506.0,38.872,38.9444,38.7543,38.8992,119506.0
2020-06-23 14:30:00,42.95,42.99,42.7,42.77,130320.0,38.8901,38.9263,38.6637,38.7271,130320.0
2020-06-23 15:00:00,42.76,42.83,42.58,42.6,143142.0,38.7181,38.7814,38.5551,38.5732,143142.0
2020-06-23 15:30:00,42.59,42.62,42.2,42.39,555662.0,38.5641,38.5913,38.211,38.383,555662.0
2020-06-24 09:30:00,42.02,42.37,41.74,41.8,205268.0,38.048,38.3649,37.7945,37.8488,205268.0
2020-06-24 10:00:00,41.73,42.0,41.52,41.91,153218.0,37.7854,38.0299,37.5953,37.9484,153218.0
2020-06-24 10:30:00,41.88,41.88,41.45,41.46,108128.0,37.9212,37.9212,37.5319,37.5409,108128.0
2020-06-24 11:00:00,41.41,41.51,41.09,41.27,131996.0,37.4957,37.5862,37.2059,37.3689,131996.0
2020-06-24 11:30:00,41.31,41.45,40.77,41.18,89342.0,37.4051,37.5319,36.9162,37.2874,89342.0
2020-06-24 12:00:00,41.16,41.55,41.12,41.27,82480.0,37.2693,37.6224,37.2331,37.3689,82480.0
2020-06-24 12:30:00,41.29,41.65,41.24,41.62,48470.0,37.387,37.713,37.3417,37.6858,48470.0
2020-06-24 13:00:00,41.63,41.73,41.49,41.52,48424.0,37.6949,37.7854,37.5681,37.5953,48424.0
2020-06-24 13:30:00,41.51,41.68,41.49,41.67,53266.0,37.5862,37.7401,37.5681,37.7311,53266.0
2020-06-24 14:00:00,41.71,41.81,41.4,41.79,48208.0,37.7673,37.8579,37.4866,37.8397,48208.0
2020-06-24 14:30:00,41.76,41.83,41.55,41.58,64302.0,37.8126,37.876,37.6224,37.6496,64302.0
2020-06-24 15:00:00,41.59,42.06,41.59,41.97,105994.0,37.6587,38.0842,37.6587,38.0027,105994.0
2020-06-24 15:30:00,41.97,42.12,41.71,41.82,288512.0,38.0027,38.1386,37.7673,37.8669,288512.0
2020-06-25 09:30:00,41.49,41.82,40.97,41.38,120076.0,37.5681,37.8669,37.0973,37.4685,120076.0
2020-06-25 10:00:00,41.38,41.87,41.22,41.66,108298.0,37.4685,37.9122,37.3236,37.722,108298.0
2020-06-25 10:30:00,41.6,41.66,41.26,41.35,36428.0,37.6677,37.722,37.3598,37.4413,36428.0
2020-06-25 11:00:00,41.3,41.47,41.17,41.4,34334.0,37.3961,37.55,37.2784,37.4866,34334.0
2020-06-25 11:30:00,41.49,41.49,41.2,41.38,38194.0,37.5681,37.5681,37.3055,37.4685,38194.0
2020-06-25 12:00:00,41.42,41.58,41.36,41.43,44754.0,37.5047,37.6496,37.4504,37.5138,44754.0
2020-06-25 12:30:00,41.45,41.55,41.4,41.45,33970.0,37.5319,37.6224,37.4866,37.5319,33970.0
2020-06-25 13:00:00,41.42,41.5,41.34,41.41,29772.0,37.5047,37.5772,37.4323,37.4957,29772.0
2020-06-25 13:30:00,41.38,41.51,41.34,41.38,37016.0,37.4685,37.5862,37.4323,37.4685,37016.0
2020-06-25 14:00:00,41.38,41.46,41.33,41.4,44128.0,37.4685,37.5409,37.4232,37.4866,44128.0
2020-06-25 14:30:00,41.38,41.44,41.19,41.34,75622.0,37.4685,37.5228,37.2965,37.4323,75622.0
2020-06-25 15:00:00,41.33,41.77,41.3,41.72,72534.0,37.4232,37.8216,37.3961,37.7764,72534.0
2020-06-25 15:30:00,41.69,41.91,41.62,41.84,223572.0,37.7492,37.9484,37.6858,37.885,223572.0
2020-06-26 09:30:00,41.65,42.33,41.59,42.27,83770.0,37.713,38.3287,37.6587,38.2744,83770.0
2020-06-26 10:00:00,42.22,42.37,41.94,42.24,132824.0,38.2291,38.3649,37.9756,38.2472,132824.0
2020-06-26 10:30:00,42.28,42.35,41.82,41.99,95076.0,38.2834,38.3468,37.8669,38.0208,95076.0
2020-06-26 11:00:00,42.01,42.19,41.91,41.92,80392.0,38.039,38.2019,37.9484,37.9575,80392.0
2020-06-26 11:30:00,41.98,42.12,41.91,42.06,38872.0,38.0118,38.1386,37.9484,38.0842,38872.0
2020-06-26 12:00:00,42.04,42.04,41.57,41.91,102338.0,38.0661,38.0661,37.6405,37.9484,102338.0
2020-06-26 12:30:00,41.92,41.98,41.82,41.94,45638.0,37.9575,38.0118,37.8669,37.9756,45638.0
2020-06-26 13:00:00,41.95,42.08,41.9,41.96,40540.0,37.9846,38.1023,37.9393,37.9937,40540.0
2020-06-26 13:30:00,41.93,41.97,41.75,41.76,76770.0,37.9665,38.0027,37.8035,37.8126,76770.0
2020-06-26 14:00:00,41.74,41.9,41.7,41.75,65274.0,37.7945,37.9393,37.7583,37.8035,65274.0
2020-06-26 14:30:00,41.74,41.85,41.69,41.77,65368.0,37.7945,37.8941,37.7492,37.8216,65368.0
2020-06-26 15:00:00,41.77,41.91,41.73,41.9,73892.0,37.8216,37.9484,37.7854,37.9393,73892.0
2020-06-26 15:30:00,41.9,42.04,41.58,41.59,415516.0,37.9393,38.0661,37.6496,37.6587,415516.0
2020-06-29 09:30:00,41.96,42.06,41.06,41.6,130214.0,37.9937,38.0842,37.1788,37.6677,130214.0
2020-06-29 10:00:00,41.58,41.84,41.38,41.58,81034.0,37.6496,37.885,37.4685,37.6496,81034.0
2020-06-29 10:30:00,41.58,41.76,41.52,41.55,42580.0,37.6496,37.8126,37.5953,37.6224,42580.0
2020-06-29 11:00:00,41.55,41.62,41.3,41.43,53600.0,37.6224,37.6858,37.3961,37.5138,53600.0
2020-06-29 11:30:00,41.47,41.6,41.38,41.46,34458.0,37.55,37.6677,37.4685,37.5409,34458.0
2020-06-29 12:00:00,41.41,41.61,41.41,41.45,52514.0,37.4957,37.6768,37.4957,37.5319,52514.0
2020-06-29 12:30:00,41.46,41.49,41.32,41.32,173684.0,37.5409,37.5681,37.4142,37.4142,173684.0
2020-06-29 13:00:00,41.31,41.38,41.12,41.32,69428.0,37.4051,37.4685,37.2331,37.4142,69428.0
2020-06-29 13:30:00,41.32,41.38,41.22,41.23,40418.0,37.4142,37.4685,37.3236,37.3327,40418.0
2020-06-29 14:00:00,41.23,41.24,41.03,41.12,58472.0,37.3327,37.3417,37.1516,37.2331,58472.0
2020-06-29 14:30:00,41.14,41.2,40.92,40.92,75512.0,37.2512,37.3055,37.052,37.052,75512.0
2020-06-29 15:00:00,40.93,40.95,40.7,40.82,134058.0,37.061,37.0791,36.8528,36.9614,134058.0
2020-06-29 15:30:00,40.85,41.02,40.77,41.01,414200.0,36.9886,37.1425,36.9162,37.1335,414200.0
2020-06-30 09:30:00,40.76,41.13,40.52,40.88,150680.0,36.9071,37.2421,36.6898,37.0158,150680.0
2020-06-30 10:00:00,40.82,40.88,40.48,40.56,106916.0,36.9614,37.0158,36.6536,36.726,106916.0
2020-06-30 10:30:00,40.56,40.84,40.26,40.84,114004.0,36.726,36.9795,36.4544,36.9795,114004.0
2020-06-30 11:00:00,40.83,41.0,40.66,40.89,62528.0,36.9705,37.1244,36.8166,37.0248,62528.0
2020-06-30 11:30:00,40.88,40.9,40.73,40.77,43040.0,37.0158,37.0339,36.8799,36.9162,43040.0
2020-06-30 12:00:00,40.77,41.06,40.74,40.97,86518.0,36.9162,37.1788,36.889,37.0973,86518.0
2020-06-30 12:30:00,40.94,40.95,40.74,40.85,45626.0,37.0701,37.0791,36.889,36.9886,45626.0
2020-06-30 13:00:00,40.85,40.93,40.72,40.88,70974.0,36.9886,37.061,36.8709,37.0158,70974.0
2020-06-30 13:30:00,40.88,40.92,40.8,40.85,103402.0,37.0158,37.052,36.9433,36.9886,103402.0
2020-06-30 14:00:00,40.85,40.85,40.73,40.83,122732.0,36.9886,36.9886,36.8799,36.9705,122732.0
2020-06-30 14:30:00,40.83,40.93,40.82,40.86,303558.0,36.9705,37.061,36.9614,36.9977,303558.0
2020-06-30 15:00:00,40.87,40.88,40.77,40.81,84298.0,37.0067,37.0158,36.9162,36.9524,84298.0
2020-06-30 15:30:00,40.8,41.04,40.66,41.01,478940.0,36.9433,37.1606,36.8166,37.1335,478940.0
2020-07-01 09:30:00,41.19,42.09,41.02,41.99,558290.0,37.2965,38.1114,37.1425,38.0208,558290.0
2020-07-01 10:00:00,42.0,42.24,41.71,41.95,139746.0,38.0299,38.2472,37.7673,37.9846,139746.0
2020-07-01 10:30:00,41.96,42.04,41.67,41.81,134168.0,37.9937,38.0661,37.7311,37.8579,134168.0
2020-07-01 11:00:00,41.82,41.92,41.48,41.48,99226.0,37.8669,37.9575,37.5591,37.5591,99226.0
2020-07-01 11:30:00,41.44,41.87,41.4,41.72,101938.0,37.5228,37.9122,37.4866,37.7764,101938.0
2020-07-01 12:00:00,41.74,42.17,41.71,41.99,87506.0,37.7945,38.1838,37.7673,38.0208,87506.0
2020-07-01 12:30:00,41.99,42.37,41.99,42.24,138530.0,38.0208,38.3649,38.0208,38.2472,138530.0
2020-07-01 13:00:00,42.24,42.27,42.04,42.17,66036.0,38.2472,38.2744,38.0661,38.1838,66036.0
2020-07-01 13:30:00,42.15,42.16,41.91,42.01,65236.0,38.1657,38.1748,37.9484,38.039,65236.0
2020-07-01 14:00:00,42.01,42.33,41.98,42.3,61066.0,38.039,38.3287,38.0118,38.3015,61066.0
2020-07-01 14:30:00,42.33,42.36,42.15,42.31,59244.0,38.3287,38.3559,38.1657,38.3106,59244.0
2020-07-01 15:00:00,42.32,42.47,42.32,42.46,176242.0,38.3196,38.4555,38.3196,38.4464,176242.0
2020-07-01 15:30:00,42.45,42.55,42.3,42.43,486036.0,38.4374,38.5279,38.3015,38.4193,486036.0
2020-07-02 09:30:00,43.01,43.24,42.15,42.24,156156.0,38.9444,39.1527,38.1657,38.2472,156156.0
2020-07-02 10:00:00,42.25,42.25,41.74,41.74,85686.0,38.2563,38.2563,37.7945,37.7945,85686.0
2020-07-02 10:30:00,41.74,42.0,41.48,41.49,100708.0,37.7945,38.0299,37.5591,37.5681,100708.0
2020-07-02 11:00:00,41.5,41.51,41.15,41.47,106138.0,37.5772,37.5862,37.2602,37.55,106138.0
2020-07-02 11:30:00,41.45,41.95,41.45,41.8,83682.0,37.5319,37.9846,37.5319,37.8488,83682.0
2020-07-02 12:00:00,41.83,41.83,41.63,41.69,52728.0,37.876,37.876,37.6949,37.7492,52728.0
2020-07-02 12:30:00,41.69,41.77,41.5,41.54,42576.0,37.7492,37.8216,37.5772,37.6134,42576.0
2020-07-02 13:00:00,41.57,41.83,41.56,41.8,45486.0,37.6405,37.876,37.6315,37.8488,45486.0
2020-07-02 13:30:00,41.79,42.06,41.6,41.61,160186.0,37.8397,38.0842,37.6677,37.6768,160186.0
2020-07-02 14:00:00,41.62,41.74,41.58,41.7,70590.0,37.6858,37.7945,37.6496,37.7583,70590.0
2020-07-02 14:30:00,41.69,41.81,41.6,41.77,117506.0,37.7492,37.8579,37.6677,37.8216,117506.0
2020-07-02 15:00:00,41.76,41.95,41.66,41.81,217768.0,37.8126,37.9846,37.722,37.8579,217768.0
2020-07-02 15:30:00,41.8,41.89,41.49,41.6,335412.0,37.8488,37.9303,37.5681,37.6677,335412.0
2020-07-06 09:30:00,42.42,42.44,41.88,41.91,105678.0,38.4102,38.4283,37.9212,37.9484,105678.0
2020-07-06 10:00:00,41.94,42.09,41.83,41.95,95632.0,37.9756,38.1114,37.876,37.9846,95632.0
2020-07-06 10:30:00,41.89,42.08,41.79,41.88,134336.0,37.9303,38.1023,37.8397,37.9212,134336.0
2020-07-06 11:00:00,41.9,42.38,41.88,42.26,72650.0,37.9393,38.374,37.9212,38.2653,72650.0
2020-07-06 11:30:00,42.24,42.36,42.15,42.22,54830.0,38.2472,38.3559,38.1657,38.2291,54830.0
2020-07-06 12:00:00,42.2,42.24,41.99,42.09,46766.0,38.211,38.2472,38.0208,38.1114,46766.0
2020-07-06 12:30:00,42.09,42.24,41.99,42.24,50914.0,38.1114,38.2472,38.0208,38.2472,50914.0
2020-07-06 13:00:00,42.27,42.29,42.05,42.17,48694.0,38.2744,38.2925,38.0752,38.1838,48694.0
2020-07-06 13:30:00,42.17,42.24,42.12,42.23,69016.0,38.1838,38.2472,38.1386,38.2382,69016.0
2020-07-06 14:00:00,42.23,42.24,41.84,41.91,64716.0,38.2382,38.2472,37.885,37.9484,64716.0
2020-07-06 14:30:00,41.9,41.96,41.77,41.94,67802.0,37.9393,37.9937,37.8216,37.9756,67802.0
2020-07-06 15:00:00,41.91,41.96,41.85,41.96,75642.0,37.9484,37.9937,37.8941,37.9937,75642.0
2020-07-06 15:30:00,41.96,42.02,41.81,42.01,227106.0,37.9937,38.048,37.8579,38.039,227106.0
2020-07-07 09:30:00,41.79,42.01,41.6,41.65,55028.0,37.8397,38.039,37.6677,37.713,55028.0
2020-07-07 10:00:00,41.68,41.99,41.61,41.9,38350.0,37.7401,38.0208,37.6768,37.9393,38350.0
2020-07-07 10:30:00,41.91,42.05,41.63,42.05,48760.0,37.9484,38.0752,37.6949,38.0752,48760.0
2020-07-07 11:00:00,42.07,42.28,42.0,42.17,43310.0,38.0933,38.2834,38.0299,38.1838,43310.0
2020-07-07 11:30:00,42.18,42.24,42.1,42.1,37974.0,38.1929,38.2472,38.1204,38.1204,37974.0
2020-07-07 12:00:00,42.1,42.13,41.98,42.06,42560.0,38.1204,38.1476,38.0118,38.0842,42560.0
2020-07-07 12:30:00,42.04,42.13,41.89,41.98,42024.0,38.0661,38.1476,37.9303,38.0118,42024.0
2020-07-07 13:00:00,41.98,42.17,41.95,42.17,48966.0,38.0118,38.1838,37.9846,38.1838,48966.0
2020-07-07 13:30:00,42.13,42.22,42.09,42.17,47750.0,38.1476,38.2291,38.1114,38.1838,47750.0
2020-07-07 14:00:00,42.15,42.17,41.96,41.98,44322.0,38.1657,38.1838,37.9937,38.0118,44322.0
2020-07-07 14:30:00,41.97,42.04,41.88,42.02,70782.0,38.0027,38.0661,37.9212,38.048,70782.0
2020-07-07 15:00:00,42.0,42.01,41.79,41.9,83262.0,38.0299,38.039,37.8397,37.9393,83262.0
2020-07-07 15:30:00,41.9,41.98,41.76,41.83,394566.0,37.9393,38.0118,37.8126,37.876,394566.0
2020-07-08 09:30:00,42.05,42.4,41.76,42.34,109198.0,38.0752,38.3921,37.8126,38.3378,109198.0
2020-07-08 10:00:00,42.38,42.58,42.34,42.45,153426.0,38.374,38.5551,38.3378,38.4374,153426.0
2020-07-08 10:30:00,42.44,42.91,42.42,42.85,112124.0,38.4283,38.8539,38.4102,38.7995,112124.0
2020-07-08 11:00:00,42.85,42.85,42.44,42.61,225130.0,38.7995,38.7995,38.4283,38.5822,225130.0
2020-07-08 11:30:00,42.63,42.8,42.61,42.68,80412.0,38.6003,38.7543,38.5822,38.6456,80412.0
2020-07-08 12:00:00,42.72,42.76,42.6,42.71,59406.0,38.6818,38.7181,38.5732,38.6728,59406.0
2020-07-08 12:30:00,42.71,42.76,42.6,42.74,70654.0,38.6728,38.7181,38.5732,38.6999,70654.0
2020-07-08 13:00:00,42.74,42.81,42.52,42.6,87874.0,38.6999,38.7633,38.5007,38.5732,87874.0
2020-07-08 13:30:00,42.61,42.7,42.55,42.59,64536.0,38.5822,38.6637,38.5279,38.5641,64536.0
2020-07-08 14:00:00,42.59,42.7,42.48,42.49,93658.0,38.5641,38.6637,38.4645,38.4736,93658.0
2020-07-08 14:30:00,42.48,42.66,42.45,42.63,121074.0,38.4645,38.6275,38.4374,38.6003,121074.0
2020-07-08 15:00:00,42.65,42.84,42.65,42.72,127650.0,38.6185,38.7905,38.6185,38.6818,127650.0
2020-07-08 15:30:00,42.73,43.0,42.71,43.0,351070.0,38.6909,38.9354,38.6728,38.9354,351070.0
2020-07-09 09:30:00,43.0,43.22,42.46,42.62,178108.0,38.9354,39.1346,38.4464,38.5913,178108.0
2020-07-09 10:00:00,42.66,42.96,42.54,42.79,102226.0,38.6275,38.8992,38.5189,38.7452,102226.0
2020-07-09 10:30:00,42.77,42.83,41.8,41.88,189910.0,38.7271,38.7814,37.8488,37.9212,189910.0
2020-07-09 11:00:00,41.85,42.12,41.68,42.07,103620.0,37.8941,38.1386,37.7401,38.0933,103620.0
2020-07-09 11:30:00,42.08,42.31,41.95,42.02,86222.0,38.1023,38.3106,37.9846,38.048,86222.0
2020-07-09 12:00:00,41.99,42.29,41.97,42.1,121950.0,38.0208,38.2925,38.0027,38.1204,121950.0
2020-07-09 12:30:00,42.1,42.29,41.99,42.29,36262.0,38.1204,38.2925,38.0208,38.2925,36262.0
2020-07-09 13:00:00,42.29,42.43,42.29,42.32,25906.0,38.2925,38.4193,38.2925,38.3196,25906.0
2020-07-09 13:30:00,42.33,42.38,42.14,42.18,50280.0,38.3287,38.374,38.1567,38.1929,50280.0
2020-07-09 14:00:00,42.16,42.38,42.16,42.24,111576.0,38.1748,38.374,38.1748,38.2472,111576.0
2020-07-09 14:30:00,42.24,42.24,42.03,42.13,140462.0,38.2472,38.2472,38.0571,38.1476,140462.0
2020-07-09 15:00:00,42.13,42.31,42.03,42.05,85042.0,38.1476,38.3106,38.0571,38.0752,85042.0
2020-07-09 15:30:00,42.03,42.34,41.95,42.32,296792.0,38.0571,38.3378,37.9846,38.3196,296792.0
2020-07-10 09:30:00,42.51,42.51,41.97,42.34,56420.0,38.4917,38.4917,38.0027,38.3378,56420.0
2020-07-10 10:00:00,42.43,42.71,42.23,42.48,58682.0,38.4193,38.6728,38.2382,38.4645,58682.0
2020-07-10 10:30:00,42.47,42.82,42.44,42.58,36832.0,38.4555,38.7724,38.4283,38.5551,36832.0
2020-07-10 11:00:00,42.6,42.6,42.38,42.48,33156.0,38.5732,38.5732,38.374,38.4645,33156.0
2020-07-10 11:30:00,42.49,42.54,42.41,42.5,26250.0,38.4736,38.5189,38.4011,38.4826,26250.0
2020-07-10 12:00:00,42.48,42.64,42.46,42.52,42574.0,38.4645,38.6094,38.4464,38.5007,42574.0
2020-07-10 12:30:00,42.53,42.67,42.52,42.64,64060.0,38.5098,38.6366,38.5007,38.6094,64060.0
2020-07-10 13:00:00,42.59,42.63,42.51,42.6,43094.0,38.5641,38.6003,38.4917,38.5732,43094.0
2020-07-10 13:30:00,42.61,42.7,42.52,42.63,56656.0,38.5822,38.6637,38.5007,38.6003,56656.0
2020-07-10 14:00:00,42.62,42.65,42.49,42.55,89794.0,38.5913,38.6185,38.4736,38.5279,89794.0
2020-07-10 14:30:00,42.52,42.54,42.24,42.26,142958.0,38.5007,38.5189,38.2472,38.2653,142958.0
2020-07-10 15:00:00,42.24,42.59,42.23,42.51,60054.0,38.2472,38.5641,38.2382,38.4917,60054.0
2020-07-10 15:30:00,42.49,42.65,42.47,42.51,193058.0,38.4736,38.6185,38.4555,38.4917,193058.0
2020-07-13 09:30:00,42.55,42.9,42.5,42.55,87956.0,38.5279,38.8448,38.4826,38.5279,87956.0
2020-07-13 10:00:00,42.55,42.74,42.33,42.69,89276.0,38.5279,38.6999,38.3287,38.6547,89276.0
2020-07-13 10:30:00,42.69,42.85,42.45,42.85,70620.0,38.6547,38.7995,38.4374,38.7995,70620.0
2020-07-13 11:00:00,42.81,42.91,42.72,42.83,26858.0,38.7633,38.8539,38.6818,38.7814,26858.0
2020-07-13 11:30:00,42.83,42.86,42.67,42.78,39274.0,38.7814,38.8086,38.6366,38.7362,39274.0
2020-07-13 12:00:00,42.78,42.85,42.67,42.74,31874.0,38.7362,38.7995,38.6366,38.6999,31874.0
2020-07-13 12:30:00,42.73,42.74,42.59,42.67,46812.0,38.6909,38.6999,38.5641,38.6366,46812.0
2020-07-13 13:00:00,42.66,43.0,42.6,42.99,115346.0,38.6275,38.9354,38.5732,38.9263,115346.0
2020-07-13 13:30:00,42.99,43.2,42.96,42.96,40048.0,38.9263,39.1165,38.8992,38.8992,40048.0
2020-07-13 14:00:00,42.97,42.99,42.22,42.26,85812.0,38.9082,38.9263,38.2291,38.2653,85812.0
2020-07-13 14:30:00,42.24,42.62,42.13,42.55,62410.0,38.2472,38.5913,38.1476,38.5279,62410.0
2020-07-13 15:00:00,42.55,42.55,41.85,41.86,102056.0,38.5279,38.5279,37.8941,37.9031,102056.0
2020-07-13 15:30:00,41.87,41.92,41.44,41.45,228068.0,37.9122,37.9575,37.5228,37.5319,228068.0
2020-07-14 09:30:00,41.21,41.59,41.12,41.59,142652.0,37.3146,37.6587,37.2331,37.6587,142652.0
2020-07-14 10:00:00,41.59,41.59,40.57,40.94,165878.0,37.6587,37.6587,36.7351,37.0701,165878.0
2020-07-14 10:30:00,40.97,41.38,40.92,41.1,96452.0,37.0973,37.4685,37.052,37.215,96452.0
2020-07-14 11:00:00,41.1,41.17,40.85,40.92,69058.0,37.215,37.2784,36.9886,37.052,69058.0
2020-07-14 11:30:00,40.9,41.13,40.85,40.92,67472.0,37.0339,37.2421,36.9886,37.052,67472.0
2020-07-14 12:00:00,40.92,41.13,40.8,41.02,87920.0,37.052,37.2421,36.9433,37.1425,87920.0
2020-07-14 12:30:00,41.02,41.28,41.02,41.18,58036.0,37.1425,37.378,37.1425,37.2874,58036.0
2020-07-14 13:00:00,41.18,41.24,41.05,41.18,36818.0,37.2874,37.3417,37.1697,37.2874,36818.0
2020-07-14 13:30:00,41.17,41.43,41.11,41.34,57274.0,37.2784,37.5138,37.224,37.4323,57274.0
2020-07-14 14:00:00,41.35,41.55,41.3,41.46,70768.0,37.4413,37.6224,37.3961,37.5409,70768.0
2020-07-14 14:30:00,41.46,41.49,41.22,41.37,79860.0,37.5409,37.5681,37.3236,37.4594,79860.0
2020-07-14 15:00:00,41.39,41.4,41.04,41.25,93740.0,37.4776,37.4866,37.1606,37.3508,93740.0
2020-07-14 15:30:00,41.26,41.71,41.19,41.66,279874.0,37.3598,37.7673,37.2965,37.722,279874.0
2020-07-15 09:30:00,42.65,42.66,42.07,42.46,114794.0,38.6185,38.6275,38.0933,38.4464,114794.0
2020-07-15 10:00:00,42.5,42.57,41.77,41.92,99308.0,38.4826,38.546,37.8216,37.9575,99308.0
2020-07-15 10:30:00,41.95,42.19,41.85,42.04,75350.0,37.9846,38.2019,37.8941,38.0661,75350.0
2020-07-15 11:00:00,42.05,42.1,41.79,41.99,86862.0,38.0752,38.1204,37.8397,38.0208,86862.0
2020-07-15 11:30:00,41.99,42.01,41.79,41.82,42852.0,38.0208,38.039,37.8397,37.8669,42852.0
2020-07-15 12:00:00,41.83,42.18,41.72,42.16,40282.0,37.876,38.1929,37.7764,38.1748,40282.0
2020-07-15 12:30:00,42.15,42.19,41.98,42.18,69176.0,38.1657,38.2019,38.0118,38.1929,69176.0
2020-07-15 13:00:00,42.18,42.2,42.03,42.06,73508.0,38.1929,38.211,38.0571,38.0842,73508.0
2020-07-15 13:30:00,42.08,42.27,42.06,42.24,57520.0,38.1023,38.2744,38.0842,38.2472,57520.0
2020-07-15 14:00:00,42.24,42.49,42.2,42.43,38264.0,38.2472,38.4736,38.211,38.4193,38264.0
2020-07-15 14:30:00,42.43,42.56,42.31,42.34,74458.0,38.4193,38.537,38.3106,38.3378,74458.0
2020-07-15 15:00:00,42.32,42.49,42.29,42.48,58164.0,38.3196,38.4736,38.2925,38.4645,58164.0
2020-07-15 15:30:00,42.49,42.56,42.35,42.43,216958.0,38.4736,38.537,38.3468,38.4193,216958.0
2020-07-16 09:30:00,42.1,42.56,41.87,42.29,79130.0,38.1204,38.537,37.9122,38.2925,79130.0
2020-07-16 10:00:00,42.26,42.54,42.22,42.45,33166.0,38.2653,38.5189,38.2291,38.4374,33166.0
2020-07-16 10:30:00,42.43,42.5,42.26,42.31,54548.0,38.4193,38.4826,38.2653,38.3106,54548.0
2020-07-16 11:00:00,42.31,42.31,41.98,42.06,64178.0,38.3106,38.3106,38.0118,38.0842,64178.0
2020-07-16 11:30:00,42.07,42.2,42.02,42.09,51996.0,38.0933,38.211,38.048,38.1114,51996.0
2020-07-16 12:00:00,42.08,42.21,42.07,42.16,39038.0,38.1023,38.22,38.0933,38.1748,39038.0
2020-07-16 12:30:00,42.15,42.26,42.1,42.13,31154.0,38.1657,38.2653,38.1204,38.1476,31154.0
2020-07-16 13:00:00,42.13,42.3,42.13,42.21,26752.0,38.1476,38.3015,38.1476,38.22,26752.0
2020-07-16 13:30:00,42.21,42.22,42.04,42.06,76958.0,38.22,38.2291,38.0661,38.0842,76958.0
2020-07-16 14:00:00,42.05,42.22,42.05,42.19,56112.0,38.0752,38.2291,38.0752,38.2019,56112.0
2020-07-16 14:30:00,42.2,42.26,42.12,42.12,55610.0,38.211,38.2653,38.1386,38.1386,55610.0
2020-07-16 15:00:00,42.12,42.19,41.99,42.19,130304.0,38.1386,38.2019,38.0208,38.2019,130304.0
2020-07-16 15:30:00,42.18,42.28,42.13,42.19,303220.0,38.1929,38.2834,38.1476,38.2019,303220.0
2020-07-17 09:30:00,42.54,42.56,42.26,42.49,215134.0,38.5189,38.537,38.2653,38.4736,215134.0
2020-07-17 10:00:00,42.5,42.51,41.64,41.69,97848.0,38.4826,38.4917,37.7039,37.7492,97848.0
2020-07-17 10:30:00,41.72,41.9,41.62,41.86,65264.0,37.7764,37.9393,37.6858,37.9031,65264.0
2020-07-17 11:00:00,41.84,42.01,41.84,41.88,60654.0,37.885,38.039,37.885,37.9212,60654.0
2020-07-17 11:30:00,41.89,41.95,41.52,41.63,142724.0,37.9303,37.9846,37.5953,37.6949,142724.0
2020-07-17 12:00:00,41.65,41.81,41.64,41.71,28912.0,37.713,37.8579,37.7039,37.7673,28912.0
2020-07-17 12:30:00,41.73,41.84,41.7,41.77,25912.0,37.7854,37.885,37.7583,37.8216,25912.0
2020-07-17 13:00:00,41.77,41.8,41.71,41.77,83672.0,37.8216,37.8488,37.7673,37.8216,83672.0
2020-07-17 13:30:00,41.77,41.8,41.6,41.63,39278.0,37.8216,37.8488,37.6677,37.6949,39278.0
2020-07-17 14:00:00,41.62,41.87,41.62,41.81,33050.0,37.6858,37.9122,37.6858,37.8579,33050.0
2020-07-17 14:30:00,41.8,41.92,41.78,41.88,41792.0,37.8488,37.9575,37.8307,37.9212,41792.0
2020-07-17 15:00:00,41.88,41.94,41.83,41.89,58104.0,37.9212,37.9756,37.876,37.9303,58104.0
2020-07-17 15:30:00,41.88,41.99,41.8,41.89,210346.0,37.9212,38.0208,37.8488,37.9303,210346.0
2020-07-20 09:30:00,41.87,41.87,41.22,41.45,131570.0,37.9122,37.9122,37.3236,37.5319,131570.0
2020-07-20 10:00:00,41.51,41.51,40.77,41.06,171532.0,37.5862,37.5862,36.9162,37.1788,171532.0
2020-07-20 10:30:00,41.04,41.1,40.56,40.68,180610.0,37.1606,37.215,36.726,36.8347,180610.0
2020-07-20 11:00:00,40.68,40.78,40.56,40.62,60640.0,36.8347,36.9252,36.726,36.7803,60640.0
2020-07-20 11:30:00,40.62,40.85,40.49,40.74,44334.0,36.7803,36.9886,36.6626,36.889,44334.0
2020-07-20 12:00:00,40.74,40.8,40.59,40.64,41288.0,36.889,36.9433,36.7532,36.7985,41288.0
2020-07-20 12:30:00,40.63,40.76,40.59,40.76,38966.0,36.7894,36.9071,36.7532,36.9071,38966.0
2020-07-20 13:00:00,40.76,40.81,40.7,40.81,34124.0,36.9071,36.9524,36.8528,36.9524,34124.0
2020-07-20 13:30:00,40.82,40.92,40.8,40.81,55104.0,36.9614,37.052,36.9433,36.9524,55104.0
2020-07-20 14:00:00,40.8,40.95,40.77,40.79,51628.0,36.9433,37.0791,36.9162,36.9343,51628.0
2020-07-20 14:30:00,40.79,40.92,40.77,40.79,51524.0,36.9343,37.052,36.9162,36.9343,51524.0
2020-07-20 15:00:00,40.77,40.81,40.66,40.8,67102.0,36.9162,36.9524,36.8166,36.9433,67102.0
2020-07-20 15:30:00,40.82,40.95,40.74,40.77,314028.0,36.9614,37.0791,36.889,36.9162,314028.0
2020-07-21 09:30:00,41.0,41.21,40.76,41.16,156506.0,37.1244,37.3146,36.9071,37.2693,156506.0
2020-07-21 10:00:00,41.17,41.31,40.88,40.98,67416.0,37.2784,37.4051,37.0158,37.1063,67416.0
2020-07-21 10:30:00,40.98,41.1,40.82,41.1,76930.0,37.1063,37.215,36.9614,37.215,76930.0
2020-07-21 11:00:00,41.11,41.43,41.1,41.37,84804.0,37.224,37.5138,37.215,37.4594,84804.0
2020-07-21 11:30:00,41.42,41.42,41.17,41.24,37910.0,37.5047,37.5047,37.2784,37.3417,37910.0
2020-07-21 12:00:00,41.24,41.29,41.13,41.27,30818.0,37.3417,37.387,37.2421,37.3689,30818.0
2020-07-21 12:30:00,41.27,41.54,41.25,41.54,38452.0,37.3689,37.6134,37.3508,37.6134,38452.0
2020-07-21 13:00:00,41.52,41.69,41.48,41.66,31218.0,37.5953,37.7492,37.5591,37.722,31218.0
2020-07-21 13:30:00,41.64,41.77,41.62,41.63,38068.0,37.7039,37.8216,37.6858,37.6949,38068.0
2020-07-21 14:00:00,41.63,41.69,41.56,41.67,40392.0,37.6949,37.7492,37.6315,37.7311,40392.0
2020-07-21 14:30:00,41.67,41.67,41.56,41.59,32730.0,37.7311,37.7311,37.6315,37.6587,32730.0
2020-07-21 15:00:00,41.59,41.59,41.25,41.32,51734.0,37.6587,37.6587,37.3508,37.4142,51734.0
2020-07-21 15:30:00,41.34,41.42,41.21,41.27,186570.0,37.4323,37.5047,37.3146,37.3689,186570.0
2020-07-22 09:30:00,41.27,42.72,41.26,42.6,174994.0,37.3689,38.6818,37.3598,38.5732,174994.0
2020-07-22 10:00:00,42.57,42.97,42.49,42.88,280332.0,38.546,38.9082,38.4736,38.8267,280332.0
2020-07-22 10:30:00,42.88,43.21,42.87,43.2,419326.0,38.8267,39.1255,38.8177,39.1165,419326.0
2020-07-22 11:00:00,43.22,43.67,43.22,43.34,312370.0,39.1346,39.542,39.1346,39.2432,312370.0
2020-07-22 11:30:00,43.35,43.53,43.23,43.29,96316.0,39.2523,39.4153,39.1436,39.198,96316.0
2020-07-22 12:00:00,43.3,43.47,43.11,43.12,157192.0,39.207,39.3609,39.035,39.044,157192.0
2020-07-22 12:30:00,43.13,43.27,43.02,43.02,73018.0,39.0531,39.1798,38.9535,38.9535,73018.0
2020-07-22 13:00:00,43.02,43.08,42.88,42.93,45916.0,38.9535,39.0078,38.8267,38.872,45916.0
2020-07-22 13:30:00,42.94,42.95,42.81,42.81,32400.0,38.881,38.8901,38.7633,38.7633,32400.0
2020-07-22 14:00:00,42.8,42.98,42.8,42.93,61344.0,38.7543,38.9173,38.7543,38.872,61344.0
2020-07-22 14:30:00,42.91,43.06,42.89,43.01,80190.0,38.8539,38.9897,38.8358,38.9444,80190.0
2020-07-22 15:00:00,43.02,43.2,42.98,43.12,92894.0,38.9535,39.1165,38.9173,39.044,92894.0
2020-07-22 15:30:00,43.12,43.4,43.11,43.39,361606.0,39.044,39.2976,39.035,39.2885,361606.0
2020-07-23 09:30:00,42.93,43.34,42.71,42.87,122268.0,39.0907,39.464,38.8904,39.0361,122268.0
2020-07-23 10:00:00,42.87,43.6,42.87,43.6,151996.0,39.0361,39.7008,39.0361,39.7008,151996.0
2020-07-23 10:30:00,43.63,44.16,43.63,43.76,292108.0,39.7281,40.2107,39.7281,39.8465,292108.0
2020-07-23 11:00:00,43.75,43.96,43.62,43.84,114526.0,39.8374,40.0286,39.719,39.9193,114526.0
2020-07-23 11:30:00,43.86,44.02,43.81,43.95,62486.0,39.9375,40.0832,39.892,40.0195,62486.0
2020-07-23 12:00:00,43.94,43.94,43.46,43.48,83636.0,40.0104,40.0104,39.5733,39.5915,83636.0
2020-07-23 12:30:00,43.46,43.54,43.2,43.2,82538.0,39.5733,39.6461,39.3366,39.3366,82538.0
2020-07-23 13:00:00,43.18,43.31,42.94,43.02,53048.0,39.3183,39.4367,39.0998,39.1727,53048.0
2020-07-23 13:30:00,43.02,43.02,42.6,42.78,57588.0,39.1727,39.1727,38.7902,38.9541,57588.0
2020-07-23 14:00:00,42.74,42.77,42.37,42.71,90170.0,38.9177,38.945,38.5808,38.8904,90170.0
2020-07-23 14:30:00,42.75,42.88,42.65,42.75,80468.0,38.9268,39.0452,38.8357,38.9268,80468.0
2020-07-23 15:00:00,42.77,42.85,42.56,42.63,89568.0,38.945,39.0179,38.7538,38.8175,89568.0
2020-07-23 15:30:00,42.65,42.66,42.29,42.66,499334.0,38.8357,38.8448,38.5079,38.8448,499334.0
2020-07-24 09:30:00,42.22,42.4,41.9,41.9,86668.0,38.4442,38.6081,38.1528,38.1528,86668.0
2020-07-24 10:00:00,41.91,42.13,41.84,42.13,59696.0,38.1619,38.3622,38.0982,38.3622,59696.0
2020-07-24 10:30:00,42.16,42.7,42.02,42.65,33912.0,38.3896,38.8813,38.2621,38.8357,33912.0
2020-07-24 11:00:00,42.67,42.7,42.45,42.6,35644.0,38.854,38.8813,38.6536,38.7902,35644.0
2020-07-24 11:30:00,42.57,42.63,42.5,42.56,30788.0,38.7629,38.8175,38.6992,38.7538,30788.0
2020-07-24 12:00:00,42.59,42.6,42.43,42.58,48790.0,38.7811,38.7902,38.6354,38.772,48790.0
2020-07-24 12:30:00,42.57,42.6,42.46,42.5,37194.0,38.7629,38.7902,38.6627,38.6992,37194.0
2020-07-24 13:00:00,42.5,42.55,42.07,42.18,60982.0,38.6992,38.7447,38.3076,38.4078,60982.0
2020-07-24 13:30:00,42.16,42.29,42.09,42.27,40302.0,38.3896,38.5079,38.3258,38.4897,40302.0
2020-07-24 14:00:00,42.27,42.37,42.25,42.34,39322.0,38.4897,38.5808,38.4715,38.5535,39322.0
2020-07-24 14:30:00,42.33,42.35,42.23,42.31,64558.0,38.5444,38.5626,38.4533,38.5262,64558.0
2020-07-24 15:00:00,42.3,42.55,42.26,42.37,115914.0,38.517,38.7447,38.4806,38.5808,115914.0
2020-07-24 15:30:00,42.37,42.53,42.3,42.43,365920.0,38.5808,38.7265,38.517,38.6354,365920.0
2020-07-27 09:30:00,42.53,42.55,42.12,42.52,62706.0,38.7265,38.7447,38.3531,38.7174,62706.0
2020-07-27 10:00:00,42.52,42.96,42.51,42.81,66942.0,38.7174,39.118,38.7083,38.9814,66942.0
2020-07-27 10:30:00,42.81,42.93,42.71,42.84,41058.0,38.9814,39.0907,38.8904,39.0088,41058.0
2020-07-27 11:00:00,42.88,42.88,42.46,42.5,60646.0,39.0452,39.0452,38.6627,38.6992,60646.0
2020-07-27 11:30:00,42.53,42.61,42.43,42.52,47060.0,38.7265,38.7993,38.6354,38.7174,47060.0
2020-07-27 12:00:00,42.53,42.81,42.44,42.74,56776.0,38.7265,38.9814,38.6445,38.9177,56776.0
2020-07-27 12:30:00,42.74,42.82,42.7,42.81,29908.0,38.9177,38.9905,38.8813,38.9814,29908.0
2020-07-27 13:00:00,42.84,42.92,42.74,42.92,33766.0,39.0088,39.0816,38.9177,39.0816,33766.0
2020-07-27 13:30:00,42.92,42.97,42.83,42.91,37842.0,39.0816,39.1271,38.9996,39.0725,37842.0
2020-07-27 14:00:00,42.91,43.09,42.85,43.04,31214.0,39.0725,39.2364,39.0179,39.1909,31214.0
2020-07-27 14:30:00,43.06,43.06,42.83,42.86,43122.0,39.2091,39.2091,38.9996,39.027,43122.0
2020-07-27 15:00:00,42.87,43.09,42.87,43.04,70858.0,39.0361,39.2364,39.0361,39.1909,70858.0
2020-07-27 15:30:00,43.08,43.31,43.08,43.3,228980.0,39.2273,39.4367,39.2273,39.4276,228980.0
2020-07-28 09:30:00,43.27,43.34,42.58,42.78,72434.0,39.4003,39.464,38.772,38.9541,72434.0
2020-07-28 10:00:00,42.77,42.96,42.59,42.75,33360.0,38.945,39.118,38.7811,38.9268,33360.0
2020-07-28 10:30:00,42.75,42.84,42.46,42.49,50052.0,38.9268,39.0088,38.6627,38.6901,50052.0
2020-07-28 11:00:00,42.48,42.76,42.31,42.74,55282.0,38.6809,38.9359,38.5262,38.9177,55282.0
2020-07-28 11:30:00,42.76,42.79,42.58,42.58,30884.0,38.9359,38.9632,38.772,38.772,30884.0
2020-07-28 12:00:00,42.59,42.67,42.49,42.58,42584.0,38.7811,38.854,38.6901,38.772,42584.0
2020-07-28 12:30:00,42.61,42.61,42.45,42.47,26978.0,38.7993,38.7993,38.6536,38.6718,26978.0
2020-07-28 13:00:00,42.46,42.51,42.32,42.43,48828.0,38.6627,38.7083,38.5353,38.6354,48828.0
2020-07-28 13:30:00,42.43,42.58,42.43,42.55,34924.0,38.6354,38.772,38.6354,38.7447,34924.0
2020-07-28 14:00:00,42.53,42.57,42.29,42.29,35806.0,38.7265,38.7629,38.5079,38.5079,35806.0
2020-07-28 14:30:00,42.31,42.31,42.01,42.02,79816.0,38.5262,38.5262,38.253,38.2621,79816.0
2020-07-28 15:00:00,42.04,42.06,41.77,41.84,106118.0,38.2803,38.2985,38.0344,38.0982,106118.0
2020-07-28 15:30:00,41.83,41.96,41.69,41.81,270996.0,38.0891,38.2075,37.9616,38.0709,270996.0
2020-07-29 09:30:00,42.02,42.98,41.83,42.81,319710.0,38.2621,39.1362,38.0891,38.9814,319710.0
2020-07-29 10:00:00,42.81,43.09,42.66,42.94,162978.0,38.9814,39.2364,38.8448,39.0998,162978.0
2020-07-29 10:30:00,42.94,43.01,42.77,42.87,70038.0,39.0998,39.1635,38.945,39.0361,70038.0
2020-07-29 11:00:00,42.88,42.91,42.63,42.74,117852.0,39.0452,39.0725,38.8175,38.9177,117852.0
2020-07-29 11:30:00,42.74,42.74,42.45,42.6,38346.0,38.9177,38.9177,38.6536,38.7902,38346.0
2020-07-29 12:00:00,42.59,42.74,42.44,42.67,34874.0,38.7811,38.9177,38.6445,38.854,34874.0
2020-07-29 12:30:00,42.69,42.81,42.66,42.7,40050.0,38.8722,38.9814,38.8448,38.8813,40050.0
2020-07-29 13:00:00,42.7,42.78,42.51,42.76,29792.0,38.8813,38.9541,38.7083,38.9359,29792.0
2020-07-29 13:30:00,42.75,42.81,42.65,42.7,35486.0,38.9268,38.9814,38.8357,38.8813,35486.0
2020-07-29 14:00:00,42.71,43.01,42.7,42.99,66204.0,38.8904,39.1635,38.8813,39.1453,66204.0
2020-07-29 14:30:00,42.99,43.08,42.62,42.62,82558.0,39.1453,39.2273,38.8084,38.8084,82558.0
2020-07-29 15:00:00,42.61,42.78,42.52,42.77,71156.0,38.7993,38.9541,38.7174,38.945,71156.0
2020-07-29 15:30:00,42.78,42.87,42.65,42.76,212066.0,38.9541,39.0361,38.8357,38.9359,212066.0
2020-07-30 09:30:00,42.54,43.77,42.4,43.25,242518.0,38.7356,39.8556,38.6081,39.3821,242518.0
2020-07-30 10:00:00,43.26,43.6,43.08,43.28,142126.0,39.3912,39.7008,39.2273,39.4094,142126.0
2020-07-30 10:30:00,43.26,43.47,42.91,42.99,99918.0,39.3912,39.5824,39.0725,39.1453,99918.0
2020-07-30 11:00:00,42.97,43.12,42.78,43.05,64312.0,39.1271,39.2637,38.9541,39.2,64312.0
2020-07-30 11:30:00,43.05,43.4,42.94,43.3,107096.0,39.2,39.5187,39.0998,39.4276,107096.0
2020-07-30 12:00:00,43.35,43.45,43.23,43.31,62208.0,39.4731,39.5642,39.3639,39.4367,62208.0
2020-07-30 12:30:00,43.36,43.39,43.24,43.32,71676.0,39.4822,39.5096,39.373,39.4458,71676.0
2020-07-30 13:00:00,43.3,43.38,43.26,43.34,41454.0,39.4276,39.5005,39.3912,39.464,41454.0
2020-07-30 13:30:00,43.32,43.67,43.2,43.58,158152.0,39.4458,39.7645,39.3366,39.6826,158152.0
2020-07-30 14:00:00,43.58,43.59,43.43,43.44,45272.0,39.6826,39.6917,39.546,39.5551,45272.0
2020-07-30 14:30:00,43.47,43.69,43.47,43.64,104870.0,39.5824,39.7827,39.5824,39.7372,104870.0
2020-07-30 15:00:00,43.66,43.93,43.6,43.76,173862.0,39.7554,40.0013,39.7008,39.8465,173862.0
2020-07-30 15:30:00,43.75,43.84,43.65,43.83,326746.0,39.8374,39.9193,39.7463,39.9102,326746.0
2020-07-31 09:30:00,44.01,44.16,43.35,43.56,113952.0,40.0741,40.2107,39.4731,39.6644,113952.0
2020-07-31 10:00:00,43.59,43.66,43.04,43.35,117318.0,39.6917,39.7554,39.1909,39.4731,117318.0
2020-07-31 10:30:00,43.37,43.49,43.2,43.38,71326.0,39.4914,39.6006,39.3366,39.5005,71326.0
2020-07-31 11:00:00,43.34,43.54,43.24,43.24,58536.0,39.464,39.6461,39.373,39.373,58536.0
2020-07-31 11:30:00,43.26,43.41,43.1,43.2,49770.0,39.3912,39.5278,39.2455,39.3366,49770.0
2020-07-31 12:00:00,43.2,43.24,43.0,43.24,44042.0,39.3366,39.373,39.1544,39.373,44042.0
2020-07-31 12:30:00,43.22,43.22,42.82,42.88,42042.0,39.3548,39.3548,38.9905,39.0452,42042.0
2020-07-31 13:00:00,42.86,43.16,42.85,43.08,42228.0,39.027,39.3001,39.0179,39.2273,42228.0
2020-07-31 13:30:00,43.09,43.1,42.79,42.79,39848.0,39.2364,39.2455,38.9632,38.9632,39848.0
2020-07-31 14:00:00,42.8,42.98,42.71,42.97,39740.0,38.9723,39.1362,38.8904,39.1271,39740.0
2020-07-31 14:30:00,42.98,43.11,42.94,43.09,75820.0,39.1362,39.2546,39.0998,39.2364,75820.0
2020-07-31 15:00:00,43.09,43.38,43.09,43.37,67030.0,39.2364,39.5005,39.2364,39.4914,67030.0
2020-07-31 15:30:00,43.36,43.59,43.27,43.59,341520.0,39.4822,39.6917,39.4003,39.6917,341520.0
2020-08-03 09:30:00,43.75,44.88,43.75,44.81,382416.0,39.8374,40.8663,39.8374,40.8026,382416.0
2020-08-03 10:00:00,44.78,45.52,44.78,45.28,442542.0,40.7753,41.4491,40.7753,41.2305,442542.0
2020-08-03 10:30:00,45.28,45.49,44.73,44.77,292146.0,41.2305,41.4218,40.7297,40.7661,292146.0
2020-08-03 11:00:00,44.79,44.81,44.29,44.29,103720.0,40.7844,40.8026,40.3291,40.3291,103720.0
2020-08-03 11:30:00,44.27,44.38,44.17,44.2,130570.0,40.3109,40.411,40.2198,40.2471,130570.0
2020-08-03 12:00:00,44.21,44.22,43.98,44.1,98968.0,40.2562,40.2653,40.0468,40.1561,98968.0
2020-08-03 12:30:00,44.1,44.34,44.1,44.24,75782.0,40.1561,40.3746,40.1561,40.2835,75782.0
2020-08-03 13:00:00,44.24,44.24,43.95,43.98,31024.0,40.2835,40.2835,40.0195,40.0468,31024.0
2020-08-03 13:30:00,43.96,44.0,43.76,43.91,53508.0,40.0286,40.065,39.8465,39.9831,53508.0
2020-08-03 14:00:00,43.92,44.1,43.76,43.82,119918.0,39.9922,40.1561,39.8465,39.9011,119918.0
2020-08-03 14:30:00,43.84,43.92,43.72,43.85,74446.0,39.9193,39.9922,39.8101,39.9284,74446.0
2020-08-03 15:00:00,43.85,43.9,43.55,43.58,85020.0,39.9284,39.974,39.6553,39.6826,85020.0
2020-08-03 15:30:00,43.57,43.68,43.48,43.48,392516.0,39.6735,39.7736,39.5915,39.5915,392516.0
2020-08-04 09:30:00,43.22,43.49,42.47,42.87,186000.0,39.3548,39.6006,38.6718,39.0361,186000.0
2020-08-04 10:00:00,42.85,43.31,42.79,43.17,92864.0,39.0179,39.4367,38.9632,39.3092,92864.0
2020-08-04 10:30:00,43.2,43.42,43.04,43.34,76160.0,39.3366,39.5369,39.1909,39.464,76160.0
2020-08-04 11:00:00,43.32,43.45,43.26,43.37,47958.0,39.4458,39.5642,39.3912,39.4914,47958.0
2020-08-04 11:30:00,43.41,43.62,43.29,43.6,57774.0,39.5278,39.719,39.4185,39.7008,57774.0
2020-08-04 12:00:00,43.62,43.63,43.2,43.36,67284.0,39.719,39.7281,39.3366,39.4822,67284.0
2020-08-04 12:30:00,43.38,43.45,43.21,43.29,22204.0,39.5005,39.5642,39.3457,39.4185,22204.0
2020-08-04 13:00:00,43.32,43.46,43.27,43.34,58100.0,39.4458,39.5733,39.4003,39.464,58100.0
2020-08-04 13:30:00,43.35,43.35,43.19,43.33,23490.0,39.4731,39.4731,39.3275,39.4549,23490.0
2020-08-04 14:00:00,43.33,43.37,43.24,43.3,49180.0,39.4549,39.4914,39.373,39.4276,49180.0
2020-08-04 14:30:00,43.28,43.42,43.01,43.42,63392.0,39.4094,39.5369,39.1635,39.5369,63392.0
2020-08-04 15:00:00,43.44,43.79,43.37,43.66,95864.0,39.5551,39.8738,39.4914,39.7554,95864.0
2020-08-04 15:30:00,43.66,43.98,43.63,43.98,338172.0,39.7554,40.0468,39.7281,40.0468,338172.0
2020-08-05 09:30:00,44.1,44.39,43.66,43.97,146708.0,40.1561,40.4201,39.7554,40.0377,146708.0
2020-08-05 10:00:00,43.96,44.07,43.65,43.66,35828.0,40.0286,40.1288,39.7463,39.7554,35828.0
2020-08-05 10:30:00,43.68,43.77,43.56,43.75,54406.0,39.7736,39.8556,39.6644,39.8374,54406.0
2020-08-05 11:00:00,43.77,44.03,43.73,44.0,42644.0,39.8556,40.0923,39.8192,40.065,42644.0
2020-08-05 11:30:00,44.03,44.03,43.87,44.02,93170.0,40.0923,40.0923,39.9466,40.0832,93170.0
2020-08-05 12:00:00,44.02,44.02,43.95,43.99,27614.0,40.0832,40.0832,40.0195,40.0559,27614.0
2020-08-05 12:30:00,43.91,44.24,43.91,44.18,23592.0,39.9831,40.2835,39.9831,40.2289,23592.0
2020-08-05 13:00:00,44.2,44.41,44.18,44.4,65902.0,40.2471,40.4383,40.2289,40.4292,65902.0
2020-08-05 13:30:00,44.44,44.52,44.4,44.51,78872.0,40.4657,40.5385,40.4292,40.5294,78872.0
2020-08-05 14:00:00,44.52,44.52,44.45,44.5,34520.0,40.5385,40.5385,40.4748,40.5203,34520.0
2020-08-05 14:30:00,44.49,44.54,44.46,44.48,38846.0,40.5112,40.5567,40.4839,40.5021,38846.0
2020-08-05 15:00:00,44.49,44.55,44.3,44.32,69476.0,40.5112,40.5658,40.3382,40.3564,69476.0
2020-08-05 15:30:00,44.32,44.4,44.16,44.31,335926.0,40.3564,40.4292,40.2107,40.3473,335926.0
2020-08-06 09:30:00,44.59,44.77,44.34,44.54,82112.0,40.6022,40.7661,40.3746,40.5567,82112.0
2020-08-06 10:00:00,44.56,44.58,44.2,44.37,79710.0,40.5749,40.5931,40.2471,40.4019,79710.0
2020-08-06 10:30:00,44.35,44.58,44.12,44.33,37944.0,40.3837,40.5931,40.1743,40.3655,37944.0
2020-08-06 11:00:00,44.35,44.37,44.16,44.2,29580.0,40.3837,40.4019,40.2107,40.2471,29580.0
2020-08-06 11:30:00,44.2,44.3,44.06,44.09,30488.0,40.2471,40.3382,40.1196,40.147,30488.0
2020-08-06 12:00:00,44.09,44.41,44.07,44.3,98428.0,40.147,40.4383,40.1288,40.3382,98428.0
2020-08-06 12:30:00,44.29,44.54,44.27,44.52,69136.0,40.3291,40.5567,40.3109,40.5385,69136.0
2020-08-06 13:00:00,44.51,44.52,44.43,44.44,24416.0,40.5294,40.5385,40.4566,40.4657,24416.0
2020-08-06 13:30:00,44.44,44.55,44.44,44.48,30604.0,40.4657,40.5658,40.4657,40.5021,30604.0
2020-08-06 14:00:00,44.49,44.73,44.49,44.73,72548.0,40.5112,40.7297,40.5112,40.7297,72548.0
2020-08-06 14:30:00,44.74,44.89,44.68,44.84,72778.0,40.7388,40.8754,40.6842,40.8299,72778.0
2020-08-06 15:00:00,44.85,45.0,44.82,44.89,125956.0,40.839,40.9756,40.8117,40.8754,125956.0
2020-08-06 15:30:00,44.89,44.93,44.75,44.87,238876.0,40.8754,40.9118,40.7479,40.8572,238876.0
2020-08-07 09:30:00,44.73,44.99,44.6,44.89,90464.0,40.7297,40.9665,40.6114,40.8754,90464.0
2020-08-07 10:00:00,44.85,45.44,44.83,45.44,87884.0,40.839,41.3762,40.8208,41.3762,87884.0
2020-08-07 10:30:00,45.42,45.83,45.37,45.71,133416.0,41.358,41.7314,41.3125,41.6221,133416.0
2020-08-07 11:00:00,45.7,46.13,45.54,45.93,172230.0,41.613,42.0045,41.4673,41.8224,172230.0
2020-08-07 11:30:00,45.91,46.13,45.8,45.87,223404.0,41.8042,42.0045,41.704,41.7678,223404.0
2020-08-07 12:00:00,45.87,46.02,45.82,45.98,190780.0,41.7678,41.9044,41.7222,41.8679,190780.0
2020-08-07 12:30:00,45.97,46.29,45.95,45.97,190796.0,41.8588,42.1502,41.8406,41.8588,190796.0
2020-08-07 13:00:00,45.95,46.05,45.77,46.01,254178.0,41.8406,41.9317,41.6767,41.8953,254178.0
2020-08-07 13:30:00,45.99,46.09,45.8,45.87,91290.0,41.877,41.9681,41.704,41.7678,91290.0
2020-08-07 14:00:00,45.85,45.98,45.6,45.63,188898.0,41.7496,41.8679,41.5219,41.5492,188898.0
2020-08-07 14:30:00,45.61,46.35,45.58,46.24,124870.0,41.531,42.2048,41.5037,42.1047,124870.0
2020-08-07 15:00:00,46.21,46.67,46.2,46.42,215802.0,42.0774,42.4962,42.0683,42.2686,215802.0
2020-08-07 15:30:00,46.42,46.58,46.38,46.56,446134.0,42.2686,42.4143,42.2322,42.3961,446134.0
2020-08-10 09:30:00,46.84,47.3,46.46,46.64,85252.0,42.651,43.0699,42.305,42.4689,85252.0
2020-08-10 10:00:00,46.67,46.74,46.27,46.69,59368.0,42.4962,42.56,42.132,42.5144,59368.0
2020-08-10 10:30:00,46.69,46.8,46.06,46.06,61118.0,42.5144,42.6146,41.9408,41.9408,61118.0
2020-08-10 11:00:00,46.06,46.78,46.05,46.71,69988.0,41.9408,42.5964,41.9317,42.5327,69988.0
2020-08-10 11:30:00,46.69,47.05,46.52,47.01,77952.0,42.5144,42.8422,42.3596,42.8058,77952.0
2020-08-10 12:00:00,46.97,47.06,46.87,46.91,50516.0,42.7694,42.8514,42.6783,42.7148,50516.0
2020-08-10 12:30:00,46.88,46.98,46.74,46.84,41158.0,42.6874,42.7785,42.56,42.651,41158.0
2020-08-10 13:00:00,46.87,46.92,46.66,46.77,36898.0,42.6783,42.7239,42.4871,42.5873,36898.0
2020-08-10 13:30:00,46.8,47.03,46.78,46.95,56814.0,42.6146,42.824,42.5964,42.7512,56814.0
2020-08-10 14:00:00,46.95,47.13,46.92,46.98,68718.0,42.7512,42.9151,42.7239,42.7785,68718.0
2020-08-10 14:30:00,46.97,47.06,46.84,46.87,52722.0,42.7694,42.8514,42.651,42.6783,52722.0
2020-08-10 15:00:00,46.85,46.97,46.73,46.76,60770.0,42.6601,42.7694,42.5509,42.5782,60770.0
2020-08-10 15:30:00,46.76,46.95,46.7,46.92,275428.0,42.5782,42.7512,42.5235,42.7239,275428.0
2020-08-11 09:30:00,47.38,47.38,46.63,46.63,70830.0,43.1427,43.1427,42.4598,42.4598,70830.0
2020-08-11 10:00:00,46.6,46.6,46.04,46.52,81722.0,42.4325,42.4325,41.9226,42.3596,81722.0
2020-08-11 10:30:00,46.53,46.7,46.4,46.53,83766.0,42.3687,42.5235,42.2504,42.3687,83766.0
2020-08-11 11:00:00,46.58,46.82,46.49,46.8,117060.0,42.4143,42.6328,42.3323,42.6146,117060.0
2020-08-11 11:30:00,46.74,46.81,46.52,46.56,29924.0,42.56,42.6237,42.3596,42.3961,29924.0
2020-08-11 12:00:00,46.55,46.88,46.54,46.85,35784.0,42.387,42.6874,42.3779,42.6601,35784.0
2020-08-11 12:30:00,46.86,47.19,46.85,47.07,61382.0,42.6692,42.9697,42.6601,42.8605,61382.0
2020-08-11 13:00:00,47.05,47.13,46.91,47.1,44662.0,42.8422,42.9151,42.7148,42.8878,44662.0
2020-08-11 13:30:00,47.1,47.13,46.93,47.06,112548.0,42.8878,42.9151,42.733,42.8514,112548.0
2020-08-11 14:00:00,47.07,47.13,46.85,46.92,127466.0,42.8605,42.9151,42.6601,42.7239,127466.0
2020-08-11 14:30:00,46.9,47.44,46.84,47.43,178988.0,42.7057,43.1974,42.651,43.1883,178988.0
2020-08-11 15:00:00,47.43,47.43,46.77,47.02,81074.0,43.1883,43.1883,42.5873,42.8149,81074.0
2020-08-11 15:30:00,47.02,47.09,46.44,46.47,291138.0,42.8149,42.8787,42.2868,42.3141,291138.0
2020-08-12 09:30:00,47.05,47.05,46.33,46.39,41212.0,42.8422,42.8422,42.1866,42.2413,41212.0
2020-08-12 10:00:00,46.44,46.44,46.1,46.31,73634.0,42.2868,42.2868,41.9772,42.1684,73634.0
2020-08-12 10:30:00,46.29,46.7,46.1,46.6,106914.0,42.1502,42.5235,41.9772,42.4325,106914.0
2020-08-12 11:00:00,46.6,46.95,46.56,46.74,100442.0,42.4325,42.7512,42.3961,42.56,100442.0
2020-08-12 11:30:00,46.72,46.75,46.25,46.33,27774.0,42.5418,42.5691,42.1138,42.1866,27774.0
2020-08-12 12:00:00,46.35,46.52,46.35,46.47,47838.0,42.2048,42.3596,42.2048,42.3141,47838.0
2020-08-12 12:30:00,46.46,47.25,46.44,47.17,116224.0,42.305,43.0244,42.2868,42.9515,116224.0
2020-08-12 13:00:00,47.2,47.2,46.6,46.6,62140.0,42.9788,42.9788,42.4325,42.4325,62140.0
2020-08-12 13:30:00,46.62,46.69,46.47,46.65,39086.0,42.4507,42.5144,42.3141,42.478,39086.0
2020-08-12 14:00:00,46.63,46.69,46.59,46.65,28764.0,42.4598,42.5144,42.4234,42.478,28764.0
2020-08-12 14:30:00,46.63,46.68,46.56,46.66,25706.0,42.4598,42.5053,42.3961,42.4871,25706.0
2020-08-12 15:00:00,46.64,46.88,46.63,46.88,38570.0,42.4689,42.6874,42.4598,42.6874,38570.0
2020-08-12 15:30:00,46.88,46.9,46.66,46.85,205562.0,42.6874,42.7057,42.4871,42.6601,205562.0
2020-08-13 09:30:00,46.54,46.96,46.45,46.81,68752.0,42.3779,42.7603,42.2959,42.6237,68752.0
2020-08-13 10:00:00,46.82,46.94,46.72,46.79,23724.0,42.6328,42.7421,42.5418,42.6055,23724.0
2020-08-13 10:30:00,46.74,47.05,46.74,46.99,39362.0,42.56,42.8422,42.56,42.7876,39362.0
2020-08-13 11:00:00,46.99,47.1,46.96,46.99,23370.0,42.7876,42.8878,42.7603,42.7876,23370.0
2020-08-13 11:30:00,46.99,47.18,46.99,47.17,24544.0,42.7876,42.9606,42.7876,42.9515,24544.0
2020-08-13 12:00:00,47.2,47.3,47.15,47.24,31946.0,42.9788,43.0699,42.9333,43.0153,31946.0
2020-08-13 12:30:00,47.24,47.26,47.07,47.13,30060.0,43.0153,43.0335,42.8605,42.9151,30060.0
2020-08-13 13:00:00,47.14,47.17,46.87,46.87,30310.0,42.9242,42.9515,42.6783,42.6783,30310.0
2020-08-13 13:30:00,46.89,47.05,46.74,46.97,23848.0,42.6966,42.8422,42.56,42.7694,23848.0
2020-08-13 14:00:00,46.98,47.02,46.71,46.83,48474.0,42.7785,42.8149,42.5327,42.6419,48474.0
2020-08-13 14:30:00,46.82,46.85,46.56,46.63,32012.0,42.6328,42.6601,42.3961,42.4598,32012.0
2020-08-13 15:00:00,46.69,46.8,46.63,46.74,54678.0,42.5144,42.6146,42.4598,42.56,54678.0
2020-08-13 15:30:00,46.74,46.88,46.72,46.85,202842.0,42.56,42.6874,42.5418,42.6601,202842.0
2020-08-14 09:30:00,46.99,47.3,46.65,47.3,61380.0,42.7876,43.0699,42.478,43.0699,61380.0
2020-08-14 10:00:00,47.31,47.47,47.22,47.33,97944.0,43.079,43.2247,42.997,43.0972,97944.0
2020-08-14 10:30:00,47.37,47.73,47.3,47.6,106768.0,43.1336,43.4614,43.0699,43.3431,106768.0
2020-08-14 11:00:00,47.55,47.55,47.32,47.45,34832.0,43.2975,43.2975,43.0881,43.2065,34832.0
2020-08-14 11:30:00,47.4,47.52,47.37,47.49,32892.0,43.1609,43.2702,43.1336,43.2429,32892.0
2020-08-14 12:00:00,47.48,47.8,47.48,47.8,90038.0,43.2338,43.5252,43.2338,43.5252,90038.0
2020-08-14 12:30:00,47.77,47.91,47.43,47.55,232434.0,43.4979,43.6253,43.1883,43.2975,232434.0
2020-08-14 13:00:00,47.48,47.72,47.48,47.6,118666.0,43.2338,43.4523,43.2338,43.3431,118666.0
2020-08-14 13:30:00,47.6,47.79,47.53,47.77,64936.0,43.3431,43.5161,43.2793,43.4979,64936.0
2020-08-14 14:00:00,47.76,47.85,47.48,47.59,112700.0,43.4887,43.5707,43.2338,43.334,112700.0
2020-08-14 14:30:00,47.6,47.75,47.31,47.33,141024.0,43.3431,43.4796,43.079,43.0972,141024.0
2020-08-14 15:00:00,47.31,47.46,47.31,47.37,42926.0,43.079,43.2156,43.079,43.1336,42926.0
2020-08-14 15:30:00,47.37,47.46,47.19,47.29,262532.0,43.1336,43.2156,42.9697,43.0608,262532.0
2020-08-17 09:30:00,47.82,47.95,47.5,47.77,126456.0,43.5434,43.6618,43.252,43.4979,126456.0
2020-08-17 10:00:00,47.77,47.9,47.62,47.79,160566.0,43.4979,43.6162,43.3613,43.5161,160566.0
2020-08-17 10:30:00,47.82,48.01,47.73,48.01,57276.0,43.5434,43.7164,43.4614,43.7164,57276.0
2020-08-17 11:00:00,47.99,48.22,47.88,48.18,55318.0,43.6982,43.9076,43.598,43.8712,55318.0
2020-08-17 11:30:00,48.21,48.27,48.1,48.27,21540.0,43.8985,43.9531,43.7983,43.9531,21540.0
2020-08-17 12:00:00,48.32,48.38,48.26,48.35,39190.0,43.9987,44.0533,43.944,44.026,39190.0
2020-08-17 12:30:00,48.35,48.37,48.16,48.37,44946.0,44.026,44.0442,43.853,44.0442,44946.0
2020-08-17 13:00:00,48.37,48.42,48.25,48.34,27800.0,44.0442,44.0897,43.9349,44.0169,27800.0
2020-08-17 13:30:00,48.33,48.35,48.1,48.24,64604.0,44.0078,44.026,43.7983,43.9258,64604.0
2020-08-17 14:00:00,48.24,48.36,48.21,48.33,28806.0,43.9258,44.0351,43.8985,44.0078,28806.0
2020-08-17 14:30:00,48.35,48.46,48.3,48.44,71614.0,44.026,44.1261,43.9805,44.1079,71614.0
2020-08-17 15:00:00,48.44,48.65,48.4,48.62,72072.0,44.1079,44.2992,44.0715,44.2718,72072.0
2020-08-17 15:30:00,48.6,48.75,48.57,48.75,303238.0,44.2536,44.3902,44.2263,44.3902,303238.0
2020-08-18 09:30:00,48.88,48.88,47.99,48.23,97044.0,44.5086,44.5086,43.6982,43.9167,97044.0
2020-08-18 10:00:00,48.32,48.66,48.22,48.41,157066.0,43.9987,44.3083,43.9076,44.0806,157066.0
2020-08-18 10:30:00,48.3,48.57,47.92,48.52,111402.0,43.9805,44.2263,43.6344,44.1808,111402.0
2020-08-18 11:00:00,48.56,49.09,48.56,49.06,69430.0,44.2172,44.6998,44.2172,44.6725,69430.0
2020-08-18 11:30:00,49.06,49.08,48.72,48.79,64910.0,44.6725,44.6907,44.3629,44.4266,64910.0
2020-08-18 12:00:00,48.82,48.93,48.59,48.82,54446.0,44.454,44.5541,44.2445,44.454,54446.0
2020-08-18 12:30:00,48.8,48.85,48.72,48.82,28246.0,44.4357,44.4813,44.3629,44.454,28246.0
2020-08-18 13:00:00,48.79,48.96,48.74,48.81,27674.0,44.4266,44.5814,44.3811,44.4448,27674.0
2020-08-18 13:30:00,48.81,48.83,48.6,48.66,25218.0,44.4448,44.4631,44.2536,44.3083,25218.0
2020-08-18 14:00:00,48.65,48.71,48.39,48.43,42422.0,44.2992,44.3538,44.0624,44.0988,42422.0
2020-08-18 14:30:00,48.44,48.51,48.35,48.38,34020.0,44.1079,44.1717,44.026,44.0533,34020.0
2020-08-18 15:00:00,48.38,48.42,48.24,48.26,61768.0,44.0533,44.0897,43.9258,43.944,61768.0
2020-08-18 15:30:00,48.26,48.31,48.13,48.28,176922.0,43.944,43.9896,43.8257,43.9622,176922.0
2020-08-19 09:30:00,48.3,48.5,47.81,48.12,124926.0,43.9805,44.1626,43.5343,43.8166,124926.0
2020-08-19 10:00:00,48.12,48.2,47.62,47.97,186080.0,43.8166,43.8894,43.3613,43.68,186080.0
2020-08-19 10:30:00,47.98,48.09,47.84,47.92,166090.0,43.6891,43.7892,43.5616,43.6344,166090.0
2020-08-19 11:00:00,47.89,48.12,47.86,48.04,105220.0,43.6071,43.8166,43.5798,43.7437,105220.0
2020-08-19 11:30:00,48.04,48.13,47.88,48.02,72426.0,43.7437,43.8257,43.598,43.7255,72426.0
2020-08-19 12:00:00,48.02,48.11,47.91,48.08,87066.0,43.7255,43.8074,43.6253,43.7801,87066.0
2020-08-19 12:30:00,48.07,48.08,47.7,47.77,63742.0,43.771,43.7801,43.4341,43.4979,63742.0
2020-08-19 13:00:00,47.78,47.93,47.59,47.85,54064.0,43.507,43.6435,43.334,43.5707,54064.0
2020-08-19 13:30:00,47.87,47.99,47.77,47.97,51214.0,43.5889,43.6982,43.4979,43.68,51214.0
2020-08-19 14:00:00,47.97,48.02,47.43,47.62,96202.0,43.68,43.7255,43.1883,43.3613,96202.0
2020-08-19 14:30:00,47.63,47.74,47.57,47.71,94722.0,43.3704,43.4705,43.3157,43.4432,94722.0
2020-08-19 15:00:00,47.71,47.9,47.65,47.82,69174.0,43.4432,43.6162,43.3886,43.5434,69174.0
2020-08-19 15:30:00,47.82,48.02,47.81,47.91,280552.0,43.5434,43.7255,43.5343,43.6253,280552.0
2020-08-20 09:30:00,47.49,47.82,47.2,47.58,32508.0,43.2429,43.5434,42.9788,43.3248,32508.0
2020-08-20 10:00:00,47.54,47.83,47.37,47.67,54088.0,43.2884,43.5525,43.1336,43.4068,54088.0
2020-08-20 10:30:00,47.63,47.77,47.5,47.67,46362.0,43.3704,43.4979,43.252,43.4068,46362.0
2020-08-20 11:00:00,47.69,47.81,47.46,47.53,39606.0,43.425,43.5343,43.2156,43.2793,39606.0
2020-08-20 11:30:00,47.48,47.66,47.44,47.65,57294.0,43.2338,43.3977,43.1974,43.3886,57294.0
2020-08-20 12:00:00,47.64,47.69,47.49,47.5,25154.0,43.3795,43.425,43.2429,43.252,25154.0
2020-08-20 12:30:00,47.51,47.75,47.5,47.71,32672.0,43.2611,43.4796,43.252,43.4432,32672.0
2020-08-20 13:00:00,47.72,47.74,47.46,47.53,43772.0,43.4523,43.4705,43.2156,43.2793,43772.0
2020-08-20 13:30:00,47.54,47.68,47.52,47.6,35956.0,43.2884,43.4159,43.2702,43.3431,35956.0
2020-08-20 14:00:00,47.6,47.67,47.52,47.63,44658.0,43.3431,43.4068,43.2702,43.3704,44658.0
2020-08-20 14:30:00,47.63,47.7,47.58,47.69,40950.0,43.3704,43.4341,43.3248,43.425,40950.0
2020-08-20 15:00:00,47.68,47.84,47.68,47.73,68996.0,43.4159,43.5616,43.4159,43.4614,68996.0
2020-08-20 15:30:00,47.74,47.8,47.63,47.64,206484.0,43.4705,43.5252,43.3704,43.3795,206484.0
2020-08-21 09:30:00,49.08,49.08,47.94,48.29,211892.0,44.6907,44.6907,43.6527,43.9713,211892.0
2020-08-21 10:00:00,48.22,48.65,48.13,48.4,148122.0,43.9076,44.2992,43.8257,44.0715,148122.0
2020-08-21 10:30:00,48.41,48.79,48.33,48.79,62996.0,44.0806,44.4266,44.0078,44.4266,62996.0
2020-08-21 11:00:00,48.83,49.32,48.8,49.31,99862.0,44.4631,44.9092,44.4357,44.9001,99862.0
2020-08-21 11:30:00,49.27,49.27,48.79,49.02,111304.0,44.8637,44.8637,44.4266,44.6361,111304.0
2020-08-21 12:00:00,49.02,49.35,48.98,49.32,45784.0,44.6361,44.9366,44.5996,44.9092,45784.0
2020-08-21 12:30:00,49.29,49.35,49.03,49.08,45098.0,44.8819,44.9366,44.6452,44.6907,45098.0
2020-08-21 13:00:00,49.08,49.42,49.01,49.42,83634.0,44.6907,45.0003,44.627,45.0003,83634.0
2020-08-21 13:30:00,49.4,49.46,49.23,49.46,86972.0,44.9821,45.0367,44.8273,45.0367,86972.0
2020-08-21 14:00:00,49.46,49.54,49.3,49.51,83502.0,45.0367,45.1096,44.891,45.0822,83502.0
2020-08-21 14:30:00,49.51,49.68,49.49,49.62,89706.0,45.0822,45.237,45.064,45.1824,89706.0
2020-08-21 15:00:00,49.62,49.74,49.55,49.63,160330.0,45.1824,45.2917,45.1187,45.1915,160330.0
2020-08-21 15:30:00,49.62,49.72,49.47,49.55,438702.0,45.1824,45.2735,45.0458,45.1187,438702.0
2020-08-24 09:30:00,50.2,50.87,49.1,49.43,237104.0,45.7105,46.3206,44.7089,45.0094,237104.0
2020-08-24 10:00:00,49.46,49.68,49.1,49.32,226404.0,45.0367,45.237,44.7089,44.9092,226404.0
2020-08-24 10:30:00,49.35,49.49,49.16,49.35,110654.0,44.9366,45.064,44.7635,44.9366,110654.0
2020-08-24 11:00:00,49.35,49.63,49.27,49.55,79360.0,44.9366,45.1915,44.8637,45.1187,79360.0
2020-08-24 11:30:00,49.57,49.81,49.46,49.53,102470.0,45.1369,45.3554,45.0367,45.1005,102470.0
2020-08-24 12:00:00,49.53,49.8,49.52,49.6,37320.0,45.1005,45.3463,45.0913,45.1642,37320.0
2020-08-24 12:30:00,49.63,49.76,49.52,49.54,36460.0,45.1915,45.3099,45.0913,45.1096,36460.0
2020-08-24 13:00:00,49.53,49.63,49.52,49.63,24356.0,45.1005,45.1915,45.0913,45.1915,24356.0
2020-08-24 13:30:00,49.62,49.71,49.55,49.63,30652.0,45.1824,45.2644,45.1187,45.1915,30652.0
2020-08-24 14:00:00,49.63,49.78,49.49,49.57,80340.0,45.1915,45.3281,45.064,45.1369,80340.0
2020-08-24 14:30:00,49.56,49.74,49.51,49.53,61630.0,45.1278,45.2917,45.0822,45.1005,61630.0
2020-08-24 15:00:00,49.54,49.59,49.35,49.42,167150.0,45.1096,45.1551,44.9366,45.0003,167150.0
2020-08-24 15:30:00,49.38,49.68,49.35,49.64,351300.0,44.9639,45.237,44.9366,45.2006,351300.0
2020-08-25 09:30:00,49.84,50.0,48.13,48.65,277746.0,45.3827,45.5284,43.8257,44.2992,277746.0
2020-08-25 10:00:00,48.63,48.66,47.88,48.17,210140.0,44.2809,44.3083,43.598,43.8621,210140.0
2020-08-25 10:30:00,48.17,48.22,47.72,47.93,104502.0,43.8621,43.9076,43.4523,43.6435,104502.0
2020-08-25 11:00:00,47.92,48.12,47.57,47.75,125200.0,43.6344,43.8166,43.3157,43.4796,125200.0
2020-08-25 11:30:00,47.77,47.77,47.35,47.68,134036.0,43.4979,43.4979,43.1154,43.4159,134036.0
2020-08-25 12:00:00,47.69,47.97,47.48,47.56,354060.0,43.425,43.68,43.2338,43.3066,354060.0
2020-08-25 12:30:00,47.56,47.64,47.47,47.53,124818.0,43.3066,43.3795,43.2247,43.2793,124818.0
2020-08-25 13:00:00,47.52,47.6,47.29,47.5,186090.0,43.2702,43.3431,43.0608,43.252,186090.0
2020-08-25 13:30:00,47.49,47.62,47.22,47.22,117144.0,43.2429,43.3613,42.997,42.997,117144.0
2020-08-25 14:00:00,47.22,47.45,47.22,47.35,82002.0,42.997,43.2065,42.997,43.1154,82002.0
2020-08-25 14:30:00,47.34,47.66,47.32,47.55,291580.0,43.1063,43.3977,43.0881,43.2975,291580.0
2020-08-25 15:00:00,47.56,47.63,47.48,47.52,205002.0,43.3066,43.3704,43.2338,43.2702,205002.0
2020-08-25 15:30:00,47.52,47.78,47.48,47.68,468224.0,43.2702,43.507,43.2338,43.4159,468224.0
2020-08-26 09:30:00,48.25,48.61,47.91,48.13,545602.0,43.9349,44.2627,43.6253,43.8257,545602.0
2020-08-26 10:00:00,48.15,48.46,47.76,48.15,723106.0,43.8439,44.1261,43.4887,43.8439,723106.0
2020-08-26 10:30:00,48.13,48.25,47.78,47.91,126684.0,43.8257,43.9349,43.507,43.6253,126684.0
2020-08-26 11:00:00,47.93,48.2,47.66,48.08,208294.0,43.6435,43.8894,43.3977,43.7801,208294.0
2020-08-26 11:30:00,48.09,48.44,48.02,48.42,227362.0,43.7892,44.1079,43.7255,44.0897,227362.0
2020-08-26 12:00:00,48.4,48.4,48.2,48.32,66442.0,44.0715,44.0715,43.8894,43.9987,66442.0
2020-08-26 12:30:00,48.32,48.66,48.25,48.55,128116.0,43.9987,44.3083,43.9349,44.2081,128116.0
2020-08-26 13:00:00,48.56,48.65,48.49,48.6,118264.0,44.2172,44.2992,44.1535,44.2536,118264.0
2020-08-26 13:30:00,48.63,48.76,48.52,48.65,112864.0,44.2809,44.3993,44.1808,44.2992,112864.0
2020-08-26 14:00:00,48.65,48.93,48.48,48.92,172048.0,44.2992,44.5541,44.1444,44.545,172048.0
2020-08-26 14:30:00,48.91,49.27,48.84,49.13,266204.0,44.5359,44.8637,44.4722,44.7362,266204.0
2020-08-26 15:00:00,49.14,49.49,49.13,49.39,425962.0,44.7453,45.064,44.7362,44.973,425962.0
2020-08-26 15:30:00,49.42,49.7,49.09,49.49,847266.0,45.0003,45.2553,44.6998,45.064,847266.0
2020-08-27 09:30:00,46.19,46.7,45.16,46.46,1296124.0,42.0592,42.5235,41.1213,42.305,1296124.0
2020-08-27 10:00:00,46.49,46.6,45.6,46.27,538668.0,42.3323,42.4325,41.5219,42.132,538668.0
2020-08-27 10:30:00,46.3,47.18,46.05,46.71,541176.0,42.1593,42.9606,41.9317,42.5327,541176.0
2020-08-27 11:00:00,46.76,47.04,46.35,46.64,376868.0,42.5782,42.8331,42.2048,42.4689,376868.0
2020-08-27 11:30:00,46.6,47.0,46.44,46.81,263526.0,42.4325,42.7967,42.2868,42.6237,263526.0
2020-08-27 12:00:00,46.81,46.91,46.0,46.22,393930.0,42.6237,42.7148,41.8861,42.0865,393930.0
2020-08-27 12:30:00,46.24,46.32,45.85,45.91,459884.0,42.1047,42.1775,41.7496,41.8042,459884.0
2020-08-27 13:00:00,45.91,46.57,45.9,46.48,184200.0,41.8042,42.4052,41.7951,42.3232,184200.0
2020-08-27 13:30:00,46.48,46.57,46.1,46.21,160662.0,42.3232,42.4052,41.9772,42.0774,160662.0
2020-08-27 14:00:00,46.19,46.41,46.1,46.17,202042.0,42.0592,42.2595,41.9772,42.0409,202042.0
2020-08-27 14:30:00,46.17,46.28,45.74,45.98,267554.0,42.0409,42.1411,41.6494,41.8679,267554.0
2020-08-27 15:00:00,45.99,46.19,45.57,45.79,420866.0,41.877,42.0592,41.4946,41.6949,420866.0
2020-08-27 15:30:00,45.79,46.05,45.54,45.57,780576.0,41.6949,41.9317,41.4673,41.4946,780576.0
2020-08-28 09:30:00,46.11,46.63,45.7,46.22,392572.0,41.9863,42.4598,41.613,42.0865,392572.0
2020-08-28 10:00:00,46.27,46.77,45.77,45.77,281684.0,42.132,42.5873,41.6767,41.6767,281684.0
2020-08-28 10:30:00,45.8,45.92,45.21,45.21,189486.0,41.704,41.8133,41.1668,41.1668,189486.0
2020-08-28 11:00:00,45.22,45.74,45.22,45.41,87466.0,41.1759,41.6494,41.1759,41.3489,87466.0
2020-08-28 11:30:00,45.38,45.46,45.04,45.13,155590.0,41.3216,41.3944,41.012,41.094,155590.0
2020-08-28 12:00:00,45.17,45.29,45.06,45.09,91824.0,41.1304,41.2396,41.0302,41.0575,91824.0
2020-08-28 12:30:00,45.08,45.09,44.87,45.04,176034.0,41.0484,41.0575,40.8572,41.012,176034.0
2020-08-28 13:00:00,45.02,45.08,44.79,45.0,157562.0,40.9938,41.0484,40.7844,40.9756,157562.0
2020-08-28 13:30:00,44.98,45.03,44.87,44.96,91428.0,40.9574,41.0029,40.8572,40.9392,91428.0
2020-08-28 14:00:00,44.94,45.01,44.89,44.93,69038.0,40.9209,40.9847,40.8754,40.9118,69038.0
2020-08-28 14:30:00,44.89,44.98,44.69,44.73,142612.0,40.8754,40.9574,40.6933,40.7297,142612.0
2020-08-28 15:00:00,44.73,44.96,44.72,44.82,185704.0,40.7297,40.9392,40.7206,40.8117,185704.0
2020-08-28 15:30:00,44.83,44.87,44.62,44.84,391620.0,40.8208,40.8572,40.6296,40.8299,391620.0
2020-08-31 09:30:00,44.81,44.9,43.96,44.07,183784.0,40.8026,40.8845,40.0286,40.1288,183784.0
2020-08-31 10:00:00,44.08,44.15,43.83,43.91,122904.0,40.1379,40.2016,39.9102,39.9831,122904.0
2020-08-31 10:30:00,43.93,43.99,43.76,43.82,154618.0,40.0013,40.0559,39.8465,39.9011,154618.0
2020-08-31 11:00:00,43.82,43.9,43.61,43.72,151248.0,39.9011,39.974,39.7099,39.8101,151248.0
2020-08-31 11:30:00,43.73,44.05,43.71,43.97,328440.0,39.8192,40.1105,39.8009,40.0377,328440.0
2020-08-31 12:00:00,43.97,44.0,43.68,43.74,170156.0,40.0377,40.065,39.7736,39.8283,170156.0
2020-08-31 12:30:00,43.74,43.93,43.66,43.83,277136.0,39.8283,40.0013,39.7554,39.9102,277136.0
2020-08-31 13:00:00,43.83,43.83,43.68,43.72,95710.0,39.9102,39.9102,39.7736,39.8101,95710.0
2020-08-31 13:30:00,43.73,43.76,43.67,43.69,136246.0,39.8192,39.8465,39.7645,39.7827,136246.0
2020-08-31 14:00:00,43.7,43.71,43.6,43.64,166158.0,39.7918,39.8009,39.7008,39.7372,166158.0
2020-08-31 14:30:00,43.64,43.77,43.6,43.76,237702.0,39.7372,39.8556,39.7008,39.8465,237702.0
2020-08-31 15:00:00,43.74,43.82,43.68,43.8,247220.0,39.8283,39.9011,39.7736,39.8829,247220.0
2020-08-31 15:30:00,43.8,44.03,43.72,43.88,575990.0,39.8829,40.0923,39.8101,39.9557,575990.0
2020-09-01 09:30:00,44.06,44.49,43.72,44.2,352220.0,40.1196,40.5112,39.8101,40.2471,352220.0
2020-09-01 10:00:00,44.21,44.51,43.88,44.35,187672.0,40.2562,40.5294,39.9557,40.3837,187672.0
2020-09-01 10:30:00,44.33,44.35,43.98,44.01,100484.0,40.3655,40.3837,40.0468,40.0741,100484.0
2020-09-01 11:00:00,44.05,44.27,43.96,44.16,128306.0,40.1105,40.3109,40.0286,40.2107,128306.0
2020-09-01 11:30:00,44.15,44.4,44.07,44.16,83616.0,40.2016,40.4292,40.1288,40.2107,83616.0
2020-09-01 12:00:00,44.19,44.23,43.93,43.98,89768.0,40.238,40.2744,40.0013,40.0468,89768.0
2020-09-01 12:30:00,43.98,44.2,43.98,44.18,85770.0,40.0468,40.2471,40.0468,40.2289,85770.0
2020-09-01 13:00:00,44.18,44.19,44.01,44.01,74274.0,40.2289,40.238,40.0741,40.0741,74274.0
2020-09-01 13:30:00,43.99,44.16,43.87,43.93,220104.0,40.0559,40.2107,39.9466,40.0013,220104.0
2020-09-01 14:00:00,43.95,43.95,43.74,43.82,70456.0,40.0195,40.0195,39.8283,39.9011,70456.0
2020-09-01 14:30:00,43.81,43.9,43.77,43.83,134220.0,39.892,39.974,39.8556,39.9102,134220.0
2020-09-01 15:00:00,43.86,44.08,43.83,43.93,158580.0,39.9375,40.1379,39.9102,40.0013,158580.0
2020-09-01 15:30:00,43.95,44.06,43.9,44.04,239306.0,40.0195,40.1196,39.974,40.1014,239306.0
2020-09-02 09:30:00,44.18,44.43,43.26,43.3,239340.0,40.2289,40.4566,39.3912,39.4276,239340.0
2020-09-02 10:00:00,43.34,44.1,43.01,44.09,169300.0,39.464,40.1561,39.1635,40.147,169300.0
2020-09-02 10:30:00,44.08,44.14,43.55,43.69,91164.0,40.1379,40.1925,39.6553,39.7827,91164.0
2020-09-02 11:00:00,43.7,43.73,43.46,43.56,77014.0,39.7918,39.8192,39.5733,39.6644,77014.0
2020-09-02 11:30:00,43.57,43.81,43.4,43.81,97856.0,39.6735,39.892,39.5187,39.892,97856.0
2020-09-02 12:00:00,43.79,43.93,43.67,43.89,50264.0,39.8738,40.0013,39.7645,39.9648,50264.0
2020-09-02 12:30:00,43.93,44.01,43.75,43.75,51734.0,40.0013,40.0741,39.8374,39.8374,51734.0
2020-09-02 13:00:00,43.76,43.92,43.7,43.88,63100.0,39.8465,39.9922,39.7918,39.9557,63100.0
2020-09-02 13:30:00,43.87,43.97,43.86,43.87,52750.0,39.9466,40.0377,39.9375,39.9466,52750.0
2020-09-02 14:00:00,43.88,44.01,43.79,43.99,59800.0,39.9557,40.0741,39.8738,40.0559,59800.0
2020-09-02 14:30:00,43.95,44.16,43.94,44.14,54782.0,40.0195,40.2107,40.0104,40.1925,54782.0
2020-09-02 15:00:00,44.14,44.34,44.06,44.12,218322.0,40.1925,40.3746,40.1196,40.1743,218322.0
2020-09-02 15:30:00,44.13,44.34,44.12,44.17,228816.0,40.1834,40.3746,40.1743,40.2198,228816.0
2020-09-03 09:30:00,43.88,43.88,43.51,43.75,146706.0,39.9557,39.9557,39.6188,39.8374,146706.0
2020-09-03 10:00:00,43.73,43.96,43.67,43.92,139396.0,39.8192,40.0286,39.7645,39.9922,139396.0
2020-09-03 10:30:00,43.94,44.08,43.58,43.74,88084.0,40.0104,40.1379,39.6826,39.8283,88084.0
2020-09-03 11:00:00,43.73,43.75,42.76,43.23,207580.0,39.8192,39.8374,38.9359,39.3639,207580.0
2020-09-03 11:30:00,43.22,43.83,43.1,43.83,98880.0,39.3548,39.9102,39.2455,39.9102,98880.0
2020-09-03 12:00:00,43.81,43.85,43.54,43.64,94850.0,39.892,39.9284,39.6461,39.7372,94850.0
2020-09-03 12:30:00,43.61,43.63,43.33,43.35,67934.0,39.7099,39.7281,39.4549,39.4731,67934.0
2020-09-03 13:00:00,43.35,43.74,43.24,43.72,85558.0,39.4731,39.8283,39.373,39.8101,85558.0
2020-09-03 13:30:00,43.71,43.77,43.38,43.38,107830.0,39.8009,39.8556,39.5005,39.5005,107830.0
2020-09-03 14:00:00,43.37,43.58,43.11,43.22,92046.0,39.4914,39.6826,39.2546,39.3548,92046.0
2020-09-03 14:30:00,43.21,43.39,42.93,42.93,100748.0,39.3457,39.5096,39.0907,39.0907,100748.0
2020-09-03 15:00:00,42.92,43.01,42.77,42.82,99726.0,39.0816,39.1635,38.945,38.9905,99726.0
2020-09-03 15:30:00,42.81,42.98,42.66,42.88,348080.0,38.9814,39.1362,38.8448,39.0452,348080.0
2020-09-04 09:30:00,43.01,43.18,41.9,42.1,153736.0,39.1635,39.3183,38.1528,38.3349,153736.0
2020-09-04 10:00:00,42.04,42.35,41.72,41.82,163018.0,38.2803,38.5626,37.9889,38.08,163018.0
2020-09-04 10:30:00,41.77,41.9,40.88,41.68,154880.0,38.0344,38.1528,37.224,37.9525,154880.0
2020-09-04 11:00:00,41.65,41.81,41.52,41.74,53980.0,37.9252,38.0709,37.8068,38.0071,53980.0
2020-09-04 11:30:00,41.81,42.27,41.8,42.27,77892.0,38.0709,38.4897,38.0618,38.4897,77892.0
2020-09-04 12:00:00,42.24,42.32,42.02,42.31,62040.0,38.4624,38.5353,38.2621,38.5262,62040.0
2020-09-04 12:30:00,42.33,42.49,42.08,42.08,59354.0,38.5444,38.6901,38.3167,38.3167,59354.0
2020-09-04 13:00:00,42.05,42.07,41.67,41.83,54480.0,38.2894,38.3076,37.9434,38.0891,54480.0
2020-09-04 13:30:00,41.82,42.19,41.78,42.13,40368.0,38.08,38.4169,38.0435,38.3622,40368.0
2020-09-04 14:00:00,42.12,42.23,41.99,42.16,34358.0,38.3531,38.4533,38.2348,38.3896,34358.0
2020-09-04 14:30:00,42.16,42.56,42.12,42.53,37524.0,38.3896,38.7538,38.3531,38.7265,37524.0
2020-09-04 15:00:00,42.47,42.54,42.3,42.47,81308.0,38.6718,38.7356,38.517,38.6718,81308.0
2020-09-04 15:30:00,42.42,42.45,42.23,42.28,229450.0,38.6263,38.6536,38.4533,38.4988,229450.0
2020-09-08 09:30:00,41.7,42.12,41.25,41.96,84792.0,37.9707,38.3531,37.5609,38.2075,84792.0
2020-09-08 10:00:00,41.96,42.69,41.75,42.63,77438.0,38.2075,38.8722,38.0162,38.8175,77438.0
2020-09-08 10:30:00,42.63,42.99,42.47,42.91,113256.0,38.8175,39.1453,38.6718,39.0725,113256.0
2020-09-08 11:00:00,42.91,43.38,42.85,42.99,148628.0,39.0725,39.5005,39.0179,39.1453,148628.0
2020-09-08 11:30:00,42.99,43.15,42.68,43.13,86924.0,39.1453,39.291,38.8631,39.2728,86924.0
2020-09-08 12:00:00,43.1,43.34,43.06,43.28,122356.0,39.2455,39.464,39.2091,39.4094,122356.0
2020-09-08 12:30:00,43.3,43.6,43.24,43.57,135654.0,39.4276,39.7008,39.373,39.6735,135654.0
2020-09-08 13:00:00,43.56,43.6,43.27,43.54,108422.0,39.6644,39.7008,39.4003,39.6461,108422.0
2020-09-08 13:30:00,43.52,43.72,43.45,43.66,99776.0,39.6279,39.8101,39.5642,39.7554,99776.0
2020-09-08 14:00:00,43.67,43.73,43.17,43.19,127996.0,39.7645,39.8192,39.3092,39.3275,127996.0
2020-09-08 14:30:00,43.18,43.29,42.97,43.23,225406.0,39.3183,39.4185,39.1271,39.3639,225406.0
2020-09-08 15:00:00,43.22,43.4,42.94,43.36,127146.0,39.3548,39.5187,39.0998,39.4822,127146.0
2020-09-08 15:30:00,43.39,43.46,43.13,43.19,404362.0,39.5096,39.5733,39.2728,39.3275,404362.0
2020-09-09 09:30:00,43.64,43.99,43.19,43.65,182848.0,39.7372,40.0559,39.3275,39.7463,182848.0
2020-09-09 10:00:00,43.7,44.13,43.43,44.08,82332.0,39.7918,40.1834,39.546,40.1379,82332.0
2020-09-09 10:30:00,44.06,44.19,44.0,44.13,62646.0,40.1196,40.238,40.065,40.1834,62646.0
2020-09-09 11:00:00,44.17,44.42,43.99,44.38,130124.0,40.2198,40.4474,40.0559,40.411,130124.0
2020-09-09 11:30:00,44.38,44.42,44.12,44.32,116596.0,40.411,40.4474,40.1743,40.3564,116596.0
2020-09-09 12:00:00,44.32,44.46,44.18,44.41,46288.0,40.3564,40.4839,40.2289,40.4383,46288.0
2020-09-09 12:30:00,44.41,44.72,44.4,44.71,58656.0,40.4383,40.7206,40.4292,40.7115,58656.0
2020-09-09 13:00:00,44.74,44.84,44.66,44.7,130126.0,40.7388,40.8299,40.666,40.7024,130126.0
2020-09-09 13:30:00,44.71,44.8,44.56,44.6,112658.0,40.7115,40.7935,40.5749,40.6114,112658.0
2020-09-09 14:00:00,44.61,44.78,44.54,44.54,106124.0,40.6205,40.7753,40.5567,40.5567,106124.0
2020-09-09 14:30:00,44.54,44.68,44.4,44.66,143372.0,40.5567,40.6842,40.4292,40.666,143372.0
2020-09-09 15:00:00,44.66,44.88,44.63,44.77,169858.0,40.666,40.8663,40.6387,40.7661,169858.0
2020-09-09 15:30:00,44.77,45.07,44.7,44.94,501862.0,40.7661,41.0393,40.7024,40.9209,501862.0
2020-09-10 09:30:00,46.15,48.1,46.01,46.99,1301060.0,42.0227,43.7983,41.8953,42.7876,1301060.0
2020-09-10 10:00:00,47.02,47.43,46.65,46.65,167028.0,42.8149,43.1883,42.478,42.478,167028.0
2020-09-10 10:30:00,46.61,46.9,46.01,46.14,170352.0,42.4416,42.7057,41.8953,42.0136,170352.0
2020-09-10 11:00:00,46.1,46.77,45.96,46.6,125322.0,41.9772,42.5873,41.8497,42.4325,125322.0
2020-09-10 11:30:00,46.6,46.6,46.22,46.26,103788.0,42.4325,42.4325,42.0865,42.1229,103788.0
2020-09-10 12:00:00,46.26,46.58,46.21,46.44,81804.0,42.1229,42.4143,42.0774,42.2868,81804.0
2020-09-10 12:30:00,46.41,46.67,46.26,46.46,81544.0,42.2595,42.4962,42.1229,42.305,81544.0
2020-09-10 13:00:00,46.44,46.55,46.31,46.33,71364.0,42.2868,42.387,42.1684,42.1866,71364.0
2020-09-10 13:30:00,46.34,46.44,45.99,46.06,76936.0,42.1957,42.2868,41.877,41.9408,76936.0
2020-09-10 14:00:00,46.06,46.22,45.59,45.59,141860.0,41.9408,42.0865,41.5128,41.5128,141860.0
2020-09-10 14:30:00,45.6,45.85,45.46,45.76,102852.0,41.5219,41.7496,41.3944,41.6676,102852.0
2020-09-10 15:00:00,45.74,45.78,45.08,45.31,187082.0,41.6494,41.6858,41.0484,41.2579,187082.0
2020-09-10 15:30:00,45.3,45.59,45.2,45.34,461188.0,41.2487,41.5128,41.1577,41.2852,461188.0
2020-09-11 09:30:00,45.78,45.78,45.21,45.25,118832.0,41.6858,41.6858,41.1668,41.2032,118832.0
2020-09-11 10:00:00,45.28,46.37,45.27,46.31,159178.0,41.2305,42.2231,41.2214,42.1684,159178.0
2020-09-11 10:30:00,46.37,46.44,46.09,46.13,283208.0,42.2231,42.2868,41.9681,42.0045,283208.0
2020-09-11 11:00:00,46.15,46.28,45.87,45.96,103716.0,42.0227,42.1411,41.7678,41.8497,103716.0
2020-09-11 11:30:00,45.94,45.98,45.64,45.65,65214.0,41.8315,41.8679,41.5583,41.5674,65214.0
2020-09-11 12:00:00,45.65,45.77,45.49,45.7,107672.0,41.5674,41.6767,41.4218,41.613,107672.0
2020-09-11 12:30:00,45.69,45.7,45.37,45.41,53310.0,41.6039,41.613,41.3125,41.3489,53310.0
2020-09-11 13:00:00,45.42,45.44,45.07,45.12,46384.0,41.358,41.3762,41.0393,41.0848,46384.0
2020-09-11 13:30:00,45.12,45.57,44.95,45.29,74670.0,41.0848,41.4946,40.9301,41.2396,74670.0
2020-09-11 14:00:00,45.33,45.54,45.2,45.41,50558.0,41.2761,41.4673,41.1577,41.3489,50558.0
2020-09-11 14:30:00,45.4,45.77,45.4,45.67,59162.0,41.3398,41.6767,41.3398,41.5857,59162.0
2020-09-11 15:00:00,45.65,45.74,45.41,45.69,99284.0,41.5674,41.6494,41.3489,41.6039,99284.0
2020-09-11 15:30:00,45.7,45.79,45.52,45.74,310714.0,41.613,41.6949,41.4491,41.6494,310714.0
2020-09-14 09:30:00,46.42,46.49,46.0,46.18,91516.0,42.2686,42.3323,41.8861,42.05,91516.0
2020-09-14 10:00:00,46.18,46.43,46.04,46.05,219070.0,42.05,42.2777,41.9226,41.9317,219070.0
2020-09-14 10:30:00,46.07,46.07,45.56,45.81,64806.0,41.9499,41.9499,41.4855,41.7131,64806.0
2020-09-14 11:00:00,45.85,46.04,45.77,45.97,44846.0,41.7496,41.9226,41.6767,41.8588,44846.0
2020-09-14 11:30:00,45.94,46.2,45.85,46.18,47298.0,41.8315,42.0683,41.7496,42.05,47298.0
2020-09-14 12:00:00,46.17,46.35,46.1,46.16,42866.0,42.0409,42.2048,41.9772,42.0318,42866.0
2020-09-14 12:30:00,46.18,46.3,46.1,46.24,40372.0,42.05,42.1593,41.9772,42.1047,40372.0
2020-09-14 13:00:00,46.25,46.34,46.21,46.24,63180.0,42.1138,42.1957,42.0774,42.1047,63180.0
2020-09-14 13:30:00,46.24,46.35,46.2,46.3,74562.0,42.1047,42.2048,42.0683,42.1593,74562.0
2020-09-14 14:00:00,46.31,46.55,46.27,46.43,80732.0,42.1684,42.387,42.132,42.2777,80732.0
2020-09-14 14:30:00,46.44,46.59,46.4,46.59,92106.0,42.2868,42.4234,42.2504,42.4234,92106.0
2020-09-14 15:00:00,46.59,46.74,46.52,46.63,169114.0,42.4234,42.56,42.3596,42.4598,169114.0
2020-09-14 15:30:00,46.63,46.82,46.52,46.71,605138.0,42.4598,42.6328,42.3596,42.5327,605138.0
2020-09-15 09:30:00,47.13,47.13,46.51,46.82,104666.0,42.9151,42.9151,42.3505,42.6328,104666.0
2020-09-15 10:00:00,46.74,46.91,46.62,46.84,88540.0,42.56,42.7148,42.4507,42.651,88540.0
2020-09-15 10:30:00,46.86,47.15,46.69,47.15,123134.0,42.6692,42.9333,42.5144,42.9333,123134.0
2020-09-15 11:00:00,47.12,47.16,46.98,47.13,47324.0,42.906,42.9424,42.7785,42.9151,47324.0
2020-09-15 11:30:00,47.12,47.2,46.84,46.92,48538.0,42.906,42.9788,42.651,42.7239,48538.0
2020-09-15 12:00:00,46.9,46.98,46.82,46.91,23578.0,42.7057,42.7785,42.6328,42.7148,23578.0
2020-09-15 12:30:00,46.89,46.98,46.85,46.88,61582.0,42.6966,42.7785,42.6601,42.6874,61582.0
2020-09-15 13:00:00,46.89,46.94,46.58,46.58,39618.0,42.6966,42.7421,42.4143,42.4143,39618.0
2020-09-15 13:30:00,46.58,46.6,46.49,46.54,48826.0,42.4143,42.4325,42.3323,42.3779,48826.0
2020-09-15 14:00:00,46.52,46.61,46.51,46.52,36712.0,42.3596,42.4416,42.3505,42.3596,36712.0
2020-09-15 14:30:00,46.52,46.6,46.49,46.57,41822.0,42.3596,42.4325,42.3323,42.4052,41822.0
2020-09-15 15:00:00,46.55,46.64,46.41,46.43,83510.0,42.387,42.4689,42.2595,42.2777,83510.0
2020-09-15 15:30:00,46.42,46.53,46.18,46.52,315842.0,42.2686,42.3687,42.05,42.3596,315842.0
2020-09-16 09:30:00,46.78,46.9,46.52,46.71,67998.0,42.5964,42.7057,42.3596,42.5327,67998.0
2020-09-16 10:00:00,46.73,47.19,46.7,47.14,70496.0,42.5509,42.9697,42.5235,42.9242,70496.0
2020-09-16 10:30:00,47.1,47.1,46.39,46.44,79364.0,42.8878,42.8878,42.2413,42.2868,79364.0
2020-09-16 11:00:00,46.47,46.9,46.44,46.86,54598.0,42.3141,42.7057,42.2868,42.6692,54598.0
2020-09-16 11:30:00,46.88,46.88,46.72,46.76,23766.0,42.6874,42.6874,42.5418,42.5782,23766.0
2020-09-16 12:00:00,46.75,46.9,46.71,46.74,32482.0,42.5691,42.7057,42.5327,42.56,32482.0
2020-09-16 12:30:00,46.74,46.95,46.67,46.94,41826.0,42.56,42.7512,42.4962,42.7421,41826.0
2020-09-16 13:00:00,46.93,46.94,46.45,46.47,95442.0,42.733,42.7421,42.2959,42.3141,95442.0
2020-09-16 13:30:00,46.45,46.5,46.35,46.49,35234.0,42.2959,42.3414,42.2048,42.3323,35234.0
2020-09-16 14:00:00,46.49,46.65,46.41,46.49,68410.0,42.3323,42.478,42.2595,42.3323,68410.0
2020-09-16 14:30:00,46.51,46.56,46.12,46.18,112582.0,42.3505,42.3961,41.9954,42.05,112582.0
2020-09-16 15:00:00,46.2,46.27,45.89,45.93,112808.0,42.0683,42.132,41.786,41.8224,112808.0
2020-09-16 15:30:00,45.9,46.06,45.72,45.73,284108.0,41.7951,41.9408,41.6312,41.6403,284108.0
2020-09-17 09:30:00,45.16,45.68,44.86,45.6,66998.0,41.1213,41.5948,40.8481,41.5219,66998.0
2020-09-17 10:00:00,45.66,45.75,45.19,45.37,48166.0,41.5766,41.6585,41.1486,41.3125,48166.0
2020-09-17 10:30:00,45.38,45.57,45.26,45.47,35392.0,41.3216,41.4946,41.2123,41.4035,35392.0
2020-09-17 11:00:00,45.46,45.79,45.35,45.41,42798.0,41.3944,41.6949,41.2943,41.3489,42798.0
2020-09-17 11:30:00,45.35,45.43,44.79,44.82,39516.0,41.2943,41.3671,40.7844,40.8117,39516.0
2020-09-17 12:00:00,44.8,45.01,44.73,44.99,72388.0,40.7935,40.9847,40.7297,40.9665,72388.0
2020-09-17 12:30:00,44.96,45.14,44.96,45.11,40944.0,40.9392,41.1031,40.9392,41.0757,40944.0
2020-09-17 13:00:00,45.13,45.19,44.88,45.01,37468.0,41.094,41.1486,40.8663,40.9847,37468.0
2020-09-17 13:30:00,44.98,45.26,44.97,45.16,24348.0,40.9574,41.2123,40.9483,41.1213,24348.0
2020-09-17 14:00:00,45.17,45.38,45.07,45.08,35936.0,41.1304,41.3216,41.0393,41.0484,35936.0
2020-09-17 14:30:00,45.02,45.08,44.91,45.02,60916.0,40.9938,41.0484,40.8936,40.9938,60916.0
2020-09-17 15:00:00,45.04,45.07,44.76,44.85,72990.0,41.012,41.0393,40.757,40.839,72990.0
2020-09-17 15:30:00,44.84,45.02,44.69,44.8,425062.0,40.8299,40.9938,40.6933,40.7935,425062.0
2020-09-18 09:30:00,44.88,45.02,44.54,44.71,162950.0,40.8663,40.9938,40.5567,40.7115,162950.0
2020-09-18 10:00:00,44.76,44.99,44.69,44.8,77194.0,40.757,40.9665,40.6933,40.7935,77194.0
2020-09-18 10:30:00,44.8,44.8,44.13,44.21,65430.0,40.7935,40.7935,40.1834,40.2562,65430.0
2020-09-18 11:00:00,44.22,44.4,44.08,44.25,54558.0,40.2653,40.4292,40.1379,40.2927,54558.0
2020-09-18 11:30:00,44.26,44.31,44.06,44.19,99596.0,40.3018,40.3473,40.1196,40.238,99596.0
2020-09-18 12:00:00,44.18,44.24,43.77,43.84,101392.0,40.2289,40.2835,39.8556,39.9193,101392.0
2020-09-18 12:30:00,43.83,43.83,43.48,43.55,94476.0,39.9102,39.9102,39.5915,39.6553,94476.0
2020-09-18 13:00:00,43.6,43.73,43.24,43.24,84064.0,39.7008,39.8192,39.373,39.373,84064.0
2020-09-18 13:30:00,43.24,43.48,43.08,43.46,78808.0,39.373,39.5915,39.2273,39.5733,78808.0
2020-09-18 14:00:00,43.49,43.49,43.26,43.34,62008.0,39.6006,39.6006,39.3912,39.464,62008.0
2020-09-18 14:30:00,43.32,43.39,43.25,43.35,62418.0,39.4458,39.5096,39.3821,39.4731,62418.0
2020-09-18 15:00:00,43.35,43.45,43.17,43.34,110712.0,39.4731,39.5642,39.3092,39.464,110712.0
2020-09-18 15:30:00,43.31,43.7,43.27,43.59,346432.0,39.4367,39.7918,39.4003,39.6917,346432.0
2020-09-21 09:30:00,42.8,43.09,42.12,42.97,140612.0,38.9723,39.2364,38.3531,39.1271,140612.0
2020-09-21 10:00:00,42.9,42.9,42.34,42.44,60136.0,39.0634,39.0634,38.5535,38.6445,60136.0
2020-09-21 10:30:00,42.44,42.8,42.13,42.57,171728.0,38.6445,38.9723,38.3622,38.7629,171728.0
2020-09-21 11:00:00,42.57,42.81,42.47,42.71,59848.0,38.7629,38.9814,38.6718,38.8904,59848.0
2020-09-21 11:30:00,42.71,42.95,42.58,42.74,57306.0,38.8904,39.1089,38.772,38.9177,57306.0
2020-09-21 12:00:00,42.79,42.88,42.58,42.62,90792.0,38.9632,39.0452,38.772,38.8084,90792.0
2020-09-21 12:30:00,42.62,42.79,42.52,42.73,53400.0,38.8084,38.9632,38.7174,38.9086,53400.0
2020-09-21 13:00:00,42.74,42.93,42.7,42.85,36748.0,38.9177,39.0907,38.8813,39.0179,36748.0
2020-09-21 13:30:00,42.87,42.98,42.72,42.79,90832.0,39.0361,39.1362,38.8995,38.9632,90832.0
2020-09-21 14:00:00,42.8,42.95,42.76,42.87,78826.0,38.9723,39.1089,38.9359,39.0361,78826.0
2020-09-21 14:30:00,42.87,42.92,42.66,42.85,63266.0,39.0361,39.0816,38.8448,39.0179,63266.0
2020-09-21 15:00:00,42.85,42.96,42.77,42.88,109794.0,39.0179,39.118,38.945,39.0452,109794.0
2020-09-21 15:30:00,42.9,43.09,42.76,43.06,311506.0,39.0634,39.2364,38.9359,39.2091,311506.0
2020-09-22 09:30:00,43.2,43.46,42.99,43.21,61686.0,39.3366,39.5733,39.1453,39.3457,61686.0
2020-09-22 10:00:00,43.21,43.7,43.2,43.66,81438.0,39.3457,39.7918,39.3366,39.7554,81438.0
2020-09-22 10:30:00,43.63,43.68,43.39,43.4,34164.0,39.7281,39.7736,39.5096,39.5187,34164.0
2020-09-22 11:00:00,43.38,43.62,43.21,43.57,49738.0,39.5005,39.719,39.3457,39.6735,49738.0
2020-09-22 11:30:00,43.6,43.68,43.38,43.61,43744.0,39.7008,39.7736,39.5005,39.7099,43744.0
2020-09-22 12:00:00,43.6,43.77,43.6,43.76,45242.0,39.7008,39.8556,39.7008,39.8465,45242.0
2020-09-22 12:30:00,43.76,43.77,43.49,43.54,31886.0,39.8465,39.8556,39.6006,39.6461,31886.0
2020-09-22 13:00:00,43.63,43.76,43.6,43.65,30992.0,39.7281,39.8465,39.7008,39.7463,30992.0
2020-09-22 13:30:00,43.63,43.82,43.52,43.78,26292.0,39.7281,39.9011,39.6279,39.8647,26292.0
2020-09-22 14:00:00,43.8,43.88,43.77,43.85,65434.0,39.8829,39.9557,39.8556,39.9284,65434.0
2020-09-22 14:30:00,43.85,43.94,43.77,43.88,46880.0,39.9284,40.0104,39.8556,39.9557,46880.0
2020-09-22 15:00:00,43.84,43.97,43.8,43.94,47300.0,39.9193,40.0377,39.8829,40.0104,47300.0
2020-09-22 15:30:00,43.94,44.05,43.74,43.94,210036.0,40.0104,40.1105,39.8283,40.0104,210036.0
2020-09-23 09:30:00,44.07,44.6,44.02,44.22,421092.0,40.1288,40.6114,40.0832,40.2653,421092.0
2020-09-23 10:00:00,44.26,44.58,43.94,44.26,122140.0,40.3018,40.5931,40.0104,40.3018,122140.0
2020-09-23 10:30:00,44.26,44.66,44.1,44.45,50374.0,40.3018,40.666,40.1561,40.4748,50374.0
2020-09-23 11:00:00,44.49,44.52,44.18,44.21,50660.0,40.5112,40.5385,40.2289,40.2562,50660.0
2020-09-23 11:30:00,44.19,44.36,44.08,44.11,34326.0,40.238,40.3928,40.1379,40.1652,34326.0
2020-09-23 12:00:00,44.11,44.18,43.88,44.08,194960.0,40.1652,40.2289,39.9557,40.1379,194960.0
2020-09-23 12:30:00,44.05,44.32,44.03,44.32,139174.0,40.1105,40.3564,40.0923,40.3564,139174.0
2020-09-23 13:00:00,44.33,44.68,44.32,44.55,80084.0,40.3655,40.6842,40.3564,40.5658,80084.0
2020-09-23 13:30:00,44.56,44.6,44.23,44.25,64870.0,40.5749,40.6114,40.2744,40.2927,64870.0
2020-09-23 14:00:00,44.25,44.33,43.9,44.05,160572.0,40.2927,40.3655,39.974,40.1105,160572.0
2020-09-23 14:30:00,44.05,44.37,43.95,44.3,140772.0,40.1105,40.4019,40.0195,40.3382,140772.0
2020-09-23 15:00:00,44.32,44.34,43.99,44.23,233498.0,40.3564,40.3746,40.0559,40.2744,233498.0
2020-09-23 15:30:00,44.19,44.29,44.1,44.23,427492.0,40.238,40.3291,40.1561,40.2744,427492.0
2020-09-24 09:30:00,43.85,44.14,43.2,43.7,85472.0,39.9284,40.1925,39.3366,39.7918,85472.0
2020-09-24 10:00:00,43.74,44.21,43.55,43.58,60676.0,39.8283,40.2562,39.6553,39.6826,60676.0
2020-09-24 10:30:00,43.59,43.86,43.37,43.81,351128.0,39.6917,39.9375,39.4914,39.892,351128.0
2020-09-24 11:00:00,43.77,43.91,43.58,43.75,335014.0,39.8556,39.9831,39.6826,39.8374,335014.0
2020-09-24 11:30:00,43.79,43.99,43.68,43.74,64042.0,39.8738,40.0559,39.7736,39.8283,64042.0
2020-09-24 12:00:00,43.77,43.88,43.68,43.74,92972.0,39.8556,39.9557,39.7736,39.8283,92972.0
2020-09-24 12:30:00,43.73,43.96,43.7,43.94,149448.0,39.8192,40.0286,39.7918,40.0104,149448.0
2020-09-24 13:00:00,43.94,44.2,43.92,44.16,64828.0,40.0104,40.2471,39.9922,40.2107,64828.0
2020-09-24 13:30:00,44.18,44.4,44.12,44.16,52236.0,40.2289,40.4292,40.1743,40.2107,52236.0
2020-09-24 14:00:00,44.17,44.25,43.94,44.01,48986.0,40.2198,40.2927,40.0104,40.0741,48986.0
2020-09-24 14:30:00,43.99,44.16,43.76,43.77,161452.0,40.0559,40.2107,39.8465,39.8556,161452.0
2020-09-24 15:00:00,43.76,43.9,43.43,43.49,108210.0,39.8465,39.974,39.546,39.6006,108210.0
2020-09-24 15:30:00,43.46,43.61,43.29,43.38,271412.0,39.5733,39.7099,39.4185,39.5005,271412.0
2020-09-25 09:30:00,43.15,43.19,42.71,43.19,55616.0,39.291,39.3275,38.8904,39.3275,55616.0
2020-09-25 10:00:00,43.2,43.23,42.87,43.02,115596.0,39.3366,39.3639,39.0361,39.1727,115596.0
2020-09-25 10:30:00,43.04,43.1,42.69,42.69,92720.0,39.1909,39.2455,38.8722,38.8722,92720.0
2020-09-25 11:00:00,42.73,43.06,42.65,42.93,91994.0,38.9086,39.2091,38.8357,39.0907,91994.0
2020-09-25 11:30:00,42.92,43.08,42.8,42.84,96934.0,39.0816,39.2273,38.9723,39.0088,96934.0
2020-09-25 12:00:00,42.84,43.04,42.82,43.02,140604.0,39.0088,39.1909,38.9905,39.1727,140604.0
2020-09-25 12:30:00,43.04,43.29,42.94,43.28,85642.0,39.1909,39.4185,39.0998,39.4094,85642.0
2020-09-25 13:00:00,43.27,43.32,43.2,43.28,85692.0,39.4003,39.4458,39.3366,39.4094,85692.0
2020-09-25 13:30:00,43.3,43.38,43.2,43.37,80302.0,39.4276,39.5005,39.3366,39.4914,80302.0
2020-09-25 14:00:00,43.38,43.48,43.33,43.34,57926.0,39.5005,39.5915,39.4549,39.464,57926.0
2020-09-25 14:30:00,43.32,43.48,43.29,43.4,50034.0,39.4458,39.5915,39.4185,39.5187,50034.0
2020-09-25 15:00:00,43.43,43.57,43.43,43.52,64054.0,39.546,39.6735,39.546,39.6279,64054.0
2020-09-25 15:30:00,43.5,43.54,43.38,43.43,324718.0,39.6097,39.6461,39.5005,39.546,324718.0
2020-09-28 09:30:00,43.93,44.3,43.85,44.02,91358.0,40.0013,40.3382,39.9284,40.0832,91358.0
2020-09-28 10:00:00,44.09,44.27,43.88,44.2,65528.0,40.147,40.3109,39.9557,40.2471,65528.0
2020-09-28 10:30:00,44.17,44.36,44.13,44.19,70432.0,40.2198,40.3928,40.1834,40.238,70432.0
2020-09-28 11:00:00,44.19,44.42,44.1,44.13,64098.0,40.238,40.4474,40.1561,40.1834,64098.0
2020-09-28 11:30:00,44.14,44.25,43.96,44.03,30026.0,40.1925,40.2927,40.0286,40.0923,30026.0
2020-09-28 12:00:00,44.02,44.09,43.88,44.01,43630.0,40.0832,40.147,39.9557,40.0741,43630.0
2020-09-28 12:30:00,44.02,44.09,43.95,44.02,46234.0,40.0832,40.147,40.0195,40.0832,46234.0
2020-09-28 13:00:00,44.02,44.02,43.91,43.98,47030.0,40.0832,40.0832,39.9831,40.0468,47030.0
2020-09-28 13:30:00,43.98,44.02,43.83,43.9,49160.0,40.0468,40.0832,39.9102,39.974,49160.0
2020-09-28 14:00:00,43.9,44.02,43.85,43.94,56662.0,39.974,40.0832,39.9284,40.0104,56662.0
2020-09-28 14:30:00,43.92,43.99,43.89,43.92,49508.0,39.9922,40.0559,39.9648,39.9922,49508.0
2020-09-28 15:00:00,43.93,44.18,43.88,44.17,56030.0,40.0013,40.2289,39.9557,40.2198,56030.0
2020-09-28 15:30:00,44.17,44.31,44.01,44.24,226282.0,40.2198,40.3473,40.0741,40.2835,226282.0
2020-09-29 09:30:00,44.41,45.01,44.01,44.72,61128.0,40.4383,40.9847,40.0741,40.7206,61128.0
2020-09-29 10:00:00,44.68,45.02,44.65,44.82,94246.0,40.6842,40.9938,40.6569,40.8117,94246.0
2020-09-29 10:30:00,44.77,44.79,44.44,44.51,40342.0,40.7661,40.7844,40.4657,40.5294,40342.0
2020-09-29 11:00:00,44.52,44.63,44.41,44.56,53960.0,40.5385,40.6387,40.4383,40.5749,53960.0
2020-09-29 11:30:00,44.57,44.6,44.33,44.33,27348.0,40.584,40.6114,40.3655,40.3655,27348.0
2020-09-29 12:00:00,44.33,44.6,44.23,44.58,49714.0,40.3655,40.6114,40.2744,40.5931,49714.0
2020-09-29 12:30:00,44.53,44.74,44.53,44.73,32722.0,40.5476,40.7388,40.5476,40.7297,32722.0
2020-09-29 13:00:00,44.73,44.82,44.61,44.82,42256.0,40.7297,40.8117,40.6205,40.8117,42256.0
2020-09-29 13:30:00,44.83,44.97,44.8,44.93,27436.0,40.8208,40.9483,40.7935,40.9118,27436.0
2020-09-29 14:00:00,44.93,44.97,44.77,44.97,36956.0,40.9118,40.9483,40.7661,40.9483,36956.0
2020-09-29 14:30:00,44.97,45.08,44.94,44.97,62496.0,40.9483,41.0484,40.9209,40.9483,62496.0
2020-09-29 15:00:00,44.96,45.2,44.89,45.06,73672.0,40.9392,41.1577,40.8754,41.0302,73672.0
2020-09-29 15:30:00,45.05,45.07,44.62,44.63,359674.0,41.0211,41.0393,40.6296,40.6387,359674.0
2020-09-30 09:30:00,44.86,44.97,44.63,44.81,81462.0,40.8481,40.9483,40.6387,40.8026,81462.0
2020-09-30 10:00:00,44.83,45.09,44.7,45.04,47088.0,40.8208,41.0575,40.7024,41.012,47088.0
2020-09-30 10:30:00,45.08,45.24,45.01,45.02,63414.0,41.0484,41.1941,40.9847,40.9938,63414.0
2020-09-30 11:00:00,45.03,45.05,44.81,44.92,48180.0,41.0029,41.0211,40.8026,40.9027,48180.0
2020-09-30 11:30:00,44.89,44.94,44.63,44.84,162836.0,40.8754,40.9209,40.6387,40.8299,162836.0
2020-09-30 12:00:00,44.85,45.08,44.78,44.85,49244.0,40.839,41.0484,40.7753,40.839,49244.0
2020-09-30 12:30:00,44.85,45.34,44.81,45.34,130340.0,40.839,41.2852,40.8026,41.2852,130340.0
2020-09-30 13:00:00,45.35,45.35,45.13,45.21,45442.0,41.2943,41.2943,41.094,41.1668,45442.0
2020-09-30 13:30:00,45.2,45.55,45.2,45.53,68282.0,41.1577,41.4764,41.1577,41.4582,68282.0
2020-09-30 14:00:00,45.54,45.7,45.09,45.17,103126.0,41.4673,41.613,41.0575,41.1304,103126.0
2020-09-30 14:30:00,45.17,45.17,44.77,45.15,157472.0,41.1304,41.1304,40.7661,41.1122,157472.0
2020-09-30 15:00:00,45.1,45.23,44.85,45.06,125826.0,41.0666,41.185,40.839,41.0302,125826.0
2020-09-30 15:30:00,45.06,45.32,44.99,45.19,302706.0,41.0302,41.267,40.9665,41.1486,302706.0
2020-10-01 09:30:00,45.9,46.52,45.5,45.9,200476.0,41.7951,42.3596,41.4309,41.7951,200476.0
2020-10-01 10:00:00,45.88,46.05,45.69,45.77,82168.0,41.7769,41.9317,41.6039,41.6767,82168.0
2020-10-01 10:30:00,45.77,46.65,45.74,46.65,139528.0,41.6767,42.478,41.6494,42.478,139528.0
2020-10-01 11:00:00,46.68,46.7,46.32,46.51,99174.0,42.5053,42.5235,42.1775,42.3505,99174.0
2020-10-01 11:30:00,46.54,46.61,46.37,46.55,95150.0,42.3779,42.4416,42.2231,42.387,95150.0
2020-10-01 12:00:00,46.53,46.73,46.35,46.66,294648.0,42.3687,42.5509,42.2048,42.4871,294648.0
2020-10-01 12:30:00,46.65,46.71,46.47,46.49,194846.0,42.478,42.5327,42.3141,42.3323,194846.0
2020-10-01 13:00:00,46.51,46.82,46.51,46.72,128424.0,42.3505,42.6328,42.3505,42.5418,128424.0
2020-10-01 13:30:00,46.72,47.15,46.71,46.99,107712.0,42.5418,42.9333,42.5327,42.7876,107712.0
2020-10-01 14:00:00,46.99,47.08,46.63,46.87,95372.0,42.7876,42.8696,42.4598,42.6783,95372.0
2020-10-01 14:30:00,46.87,46.94,46.62,46.63,105510.0,42.6783,42.7421,42.4507,42.4598,105510.0
2020-10-01 15:00:00,46.63,46.91,46.63,46.74,126788.0,42.4598,42.7148,42.4598,42.56,126788.0
2020-10-01 15:30:00,46.73,46.94,46.62,46.86,375988.0,42.5509,42.7421,42.4507,42.6692,375988.0
2020-10-02 09:30:00,45.67,46.88,45.5,46.72,111696.0,41.5857,42.6874,41.4309,42.5418,111696.0
2020-10-02 10:00:00,46.79,47.19,46.78,47.07,221044.0,42.6055,42.9697,42.5964,42.8605,221044.0
2020-10-02 10:30:00,47.05,47.47,46.99,47.27,76946.0,42.8422,43.2247,42.7876,43.0426,76946.0
2020-10-02 11:00:00,47.25,47.89,47.15,47.8,117558.0,43.0244,43.6071,42.9333,43.5252,117558.0
2020-10-02 11:30:00,47.77,47.79,47.41,47.47,124894.0,43.4979,43.5161,43.17,43.2247,124894.0
2020-10-02 12:00:00,47.47,48.03,47.28,47.91,100828.0,43.2247,43.7346,43.0517,43.6253,100828.0
2020-10-02 12:30:00,47.85,48.16,47.78,47.92,154350.0,43.5707,43.853,43.507,43.6344,154350.0
2020-10-02 13:00:00,47.92,48.06,47.75,47.75,101254.0,43.6344,43.7619,43.4796,43.4796,101254.0
2020-10-02 13:30:00,47.78,47.82,47.42,47.46,137568.0,43.507,43.5434,43.1792,43.2156,137568.0
2020-10-02 14:00:00,47.48,47.92,47.48,47.85,51404.0,43.2338,43.6344,43.2338,43.5707,51404.0
2020-10-02 14:30:00,47.84,47.87,47.69,47.8,79632.0,43.5616,43.5889,43.425,43.5252,79632.0
2020-10-02 15:00:00,47.81,47.83,47.55,47.75,154058.0,43.5343,43.5525,43.2975,43.4796,154058.0
2020-10-02 15:30:00,47.73,47.75,47.23,47.26,361762.0,43.4614,43.4796,43.0061,43.0335,361762.0
2020-10-05 09:30:00,47.38,47.9,47.38,47.78,58110.0,43.1427,43.6162,43.1427,43.507,58110.0
2020-10-05 10:00:00,47.8,47.88,47.43,47.61,66758.0,43.5252,43.598,43.1883,43.3522,66758.0
2020-10-05 10:30:00,47.61,48.19,47.55,48.09,135026.0,43.3522,43.8803,43.2975,43.7892,135026.0
2020-10-05 11:00:00,48.09,48.65,48.04,48.6,188150.0,43.7892,44.2992,43.7437,44.2536,188150.0
2020-10-05 11:30:00,48.6,48.95,48.47,48.79,118972.0,44.2536,44.5723,44.1353,44.4266,118972.0
2020-10-05 12:00:00,48.78,48.95,48.68,48.76,98288.0,44.4175,44.5723,44.3265,44.3993,98288.0
2020-10-05 12:30:00,48.75,49.22,48.69,49.16,63462.0,44.3902,44.8182,44.3356,44.7635,63462.0
2020-10-05 13:00:00,49.19,49.27,48.98,49.23,64800.0,44.7909,44.8637,44.5996,44.8273,64800.0
2020-10-05 13:30:00,49.22,49.23,48.77,48.92,111282.0,44.8182,44.8273,44.4084,44.545,111282.0
2020-10-05 14:00:00,48.94,49.24,48.85,49.21,63834.0,44.5632,44.8364,44.4813,44.8091,63834.0
2020-10-05 14:30:00,49.21,49.34,49.17,49.3,82196.0,44.8091,44.9274,44.7726,44.891,82196.0
2020-10-05 15:00:00,49.32,49.54,49.25,49.49,117830.0,44.9092,45.1096,44.8455,45.064,117830.0
2020-10-05 15:30:00,49.49,49.66,49.33,49.52,435946.0,45.064,45.2188,44.9183,45.0913,435946.0
2020-10-06 09:30:00,49.99,49.99,49.35,49.72,142652.0,45.5193,45.5193,44.9366,45.2735,142652.0
2020-10-06 10:00:00,49.72,50.28,49.72,50.02,121240.0,45.2735,45.7834,45.2735,45.5466,121240.0
2020-10-06 10:30:00,50.02,50.02,49.56,49.79,166364.0,45.5466,45.5466,45.1278,45.3372,166364.0
2020-10-06 11:00:00,49.81,49.96,49.57,49.58,144022.0,45.3554,45.492,45.1369,45.146,144022.0
2020-10-06 11:30:00,49.55,49.55,49.13,49.31,116222.0,45.1187,45.1187,44.7362,44.9001,116222.0
2020-10-06 12:00:00,49.31,49.83,49.26,49.72,67814.0,44.9001,45.3736,44.8546,45.2735,67814.0
2020-10-06 12:30:00,49.65,49.9,49.52,49.73,105816.0,45.2097,45.4374,45.0913,45.2826,105816.0
2020-10-06 13:00:00,49.74,50.08,49.71,49.9,53386.0,45.2917,45.6013,45.2644,45.4374,53386.0
2020-10-06 13:30:00,49.91,49.99,49.81,49.88,95112.0,45.4465,45.5193,45.3554,45.4192,95112.0
2020-10-06 14:00:00,49.86,49.99,49.72,49.91,78014.0,45.4009,45.5193,45.2735,45.4465,78014.0
2020-10-06 14:30:00,49.92,50.24,48.83,49.12,188474.0,45.4556,45.747,44.4631,44.7271,188474.0
2020-10-06 15:00:00,49.11,49.11,48.56,48.96,106440.0,44.718,44.718,44.2172,44.5814,106440.0
2020-10-06 15:30:00,48.97,49.13,48.48,48.55,231558.0,44.5905,44.7362,44.1444,44.2081,231558.0
2020-10-07 09:30:00,49.27,49.77,49.13,49.55,95902.0,44.8637,45.319,44.7362,45.1187,95902.0
2020-10-07 10:00:00,49.51,49.83,49.41,49.83,64144.0,45.0822,45.3736,44.9912,45.3736,64144.0
2020-10-07 10:30:00,49.85,49.98,49.6,49.62,126788.0,45.3918,45.5102,45.1642,45.1824,126788.0
2020-10-07 11:00:00,49.61,49.71,49.56,49.68,52692.0,45.1733,45.2644,45.1278,45.237,52692.0
2020-10-07 11:30:00,49.7,49.72,49.5,49.52,38370.0,45.2553,45.2735,45.0731,45.0913,38370.0
2020-10-07 12:00:00,49.52,49.57,49.13,49.31,105890.0,45.0913,45.1369,44.7362,44.9001,105890.0
2020-10-07 12:30:00,49.32,49.37,49.11,49.16,38454.0,44.9092,44.9548,44.718,44.7635,38454.0
2020-10-07 13:00:00,49.21,49.23,48.83,49.09,75152.0,44.8091,44.8273,44.4631,44.6998,75152.0
2020-10-07 13:30:00,49.09,49.16,48.91,49.06,106422.0,44.6998,44.7635,44.5359,44.6725,106422.0
2020-10-07 14:00:00,48.99,49.13,48.85,48.93,128102.0,44.6087,44.7362,44.4813,44.5541,128102.0
2020-10-07 14:30:00,48.93,49.01,48.81,48.98,77904.0,44.5541,44.627,44.4448,44.5996,77904.0
2020-10-07 15:00:00,48.99,49.01,48.54,48.56,132200.0,44.6087,44.627,44.199,44.2172,132200.0
2020-10-07 15:30:00,48.56,48.58,48.37,48.37,533610.0,44.2172,44.2354,44.0442,44.0442,533610.0
2020-10-08 09:30:00,48.8,48.99,48.29,48.44,166416.0,44.4357,44.6087,43.9713,44.1079,166416.0
2020-10-08 10:00:00,48.49,48.6,48.34,48.42,156608.0,44.1535,44.2536,44.0169,44.0897,156608.0
2020-10-08 10:30:00,48.46,48.59,48.35,48.44,95454.0,44.1261,44.2445,44.026,44.1079,95454.0
2020-10-08 11:00:00,48.44,48.63,48.42,48.59,56806.0,44.1079,44.2809,44.0897,44.2445,56806.0
2020-10-08 11:30:00,48.62,48.68,48.47,48.62,99562.0,44.2718,44.3265,44.1353,44.2718,99562.0
2020-10-08 12:00:00,48.59,48.81,48.5,48.79,91878.0,44.2445,44.4448,44.1626,44.4266,91878.0
2020-10-08 12:30:00,48.79,48.88,48.77,48.8,50786.0,44.4266,44.5086,44.4084,44.4357,50786.0
2020-10-08 13:00:00,48.8,48.84,48.68,48.71,30612.0,44.4357,44.4722,44.3265,44.3538,30612.0
2020-10-08 13:30:00,48.7,49.13,48.7,49.02,47782.0,44.3447,44.7362,44.3447,44.6361,47782.0
2020-10-08 14:00:00,49.01,49.18,48.94,49.09,161720.0,44.627,44.7818,44.5632,44.6998,161720.0
2020-10-08 14:30:00,49.1,49.2,49.0,49.16,43066.0,44.7089,44.8,44.6179,44.7635,43066.0
2020-10-08 15:00:00,49.15,49.21,49.02,49.19,40682.0,44.7544,44.8091,44.6361,44.7909,40682.0
2020-10-08 15:30:00,49.21,49.43,49.21,49.42,197946.0,44.8091,45.0094,44.8091,45.0003,197946.0
2020-10-09 09:30:00,49.63,50.09,49.38,49.74,106370.0,45.1915,45.6104,44.9639,45.2917,106370.0
2020-10-09 10:00:00,49.66,49.74,49.2,49.24,56002.0,45.2188,45.2917,44.8,44.8364,56002.0
2020-10-09 10:30:00,49.24,49.38,49.2,49.34,90912.0,44.8364,44.9639,44.8,44.9274,90912.0
2020-10-09 11:00:00,49.35,49.79,49.34,49.4,165254.0,44.9366,45.3372,44.9274,44.9821,165254.0
2020-10-09 11:30:00,49.34,49.79,49.33,49.74,82910.0,44.9274,45.3372,44.9183,45.2917,82910.0
2020-10-09 12:00:00,49.74,50.22,49.72,50.08,74578.0,45.2917,45.7287,45.2735,45.6013,74578.0
2020-10-09 12:30:00,50.08,50.31,49.87,49.97,128710.0,45.6013,45.8107,45.41,45.5011,128710.0
2020-10-09 13:00:00,49.97,50.13,49.86,49.97,39798.0,45.5011,45.6468,45.4009,45.5011,39798.0
2020-10-09 13:30:00,49.98,50.13,49.88,50.06,90380.0,45.5102,45.6468,45.4192,45.5831,90380.0
2020-10-09 14:00:00,50.06,50.06,49.84,49.94,79920.0,45.5831,45.5831,45.3827,45.4738,79920.0
2020-10-09 14:30:00,49.96,50.09,49.93,49.99,79068.0,45.492,45.6104,45.4647,45.5193,79068.0
2020-10-09 15:00:00,49.97,50.19,49.92,49.97,99504.0,45.5011,45.7014,45.4556,45.5011,99504.0
2020-10-09 15:30:00,49.97,50.18,49.81,50.08,401298.0,45.5011,45.6923,45.3554,45.6013,401298.0
2020-10-12 09:30:00,50.42,50.98,49.35,49.51,160982.0,45.9109,46.4208,44.9366,45.0822,160982.0
2020-10-12 10:00:00,49.56,49.94,49.44,49.57,38518.0,45.1278,45.4738,45.0185,45.1369,38518.0
2020-10-12 10:30:00,49.58,50.0,49.54,49.63,41370.0,45.146,45.5284,45.1096,45.1915,41370.0
2020-10-12 11:00:00,49.6,49.85,49.57,49.85,40478.0,45.1642,45.3918,45.1369,45.3918,40478.0
2020-10-12 11:30:00,49.87,50.05,49.84,49.93,47222.0,45.41,45.5739,45.3827,45.4647,47222.0
2020-10-12 12:00:00,49.93,50.31,49.93,50.21,48394.0,45.4647,45.8107,45.4647,45.7196,48394.0
2020-10-12 12:30:00,50.18,50.35,50.15,50.25,26032.0,45.6923,45.8471,45.665,45.7561,26032.0
2020-10-12 13:00:00,50.17,50.22,49.98,50.19,24716.0,45.6832,45.7287,45.5102,45.7014,24716.0
2020-10-12 13:30:00,50.15,50.16,49.81,49.85,32006.0,45.665,45.6741,45.3554,45.3918,32006.0
2020-10-12 14:00:00,49.84,49.98,49.84,49.97,26546.0,45.3827,45.5102,45.3827,45.5011,26546.0
2020-10-12 14:30:00,49.98,50.04,49.81,49.87,29926.0,45.5102,45.5648,45.3554,45.41,29926.0
2020-10-12 15:00:00,49.87,49.93,49.66,49.79,40096.0,45.41,45.4647,45.2188,45.3372,40096.0
2020-10-12 15:30:00,49.8,50.02,49.76,49.87,137932.0,45.3463,45.5466,45.3099,45.41,137932.0
2020-10-13 09:30:00,51.5,52.08,50.68,51.0,349338.0,46.8943,47.4224,46.1476,46.439,349338.0
2020-10-13 10:00:00,50.99,51.64,50.94,51.56,180108.0,46.4299,47.0218,46.3844,46.9489,180108.0
2020-10-13 10:30:00,51.54,52.69,51.5,52.69,127608.0,46.9307,47.9779,46.8943,47.9779,127608.0
2020-10-13 11:00:00,52.69,52.85,52.29,52.29,125824.0,47.9779,48.1235,47.6136,47.6136,125824.0
2020-10-13 11:30:00,52.29,52.88,52.28,52.83,80658.0,47.6136,48.1509,47.6045,48.1053,80658.0
2020-10-13 12:00:00,52.83,52.97,52.77,52.91,70544.0,48.1053,48.2328,48.0507,48.1782,70544.0
2020-10-13 12:30:00,52.92,53.29,52.85,53.24,54902.0,48.1873,48.5242,48.1235,48.4787,54902.0
2020-10-13 13:00:00,53.32,53.37,52.88,53.3,73488.0,48.5515,48.597,48.1509,48.5333,73488.0
2020-10-13 13:30:00,53.24,53.41,52.68,52.68,133668.0,48.4787,48.6335,47.9687,47.9687,133668.0
2020-10-13 14:00:00,52.65,52.78,52.46,52.62,125722.0,47.9414,48.0598,47.7684,47.9141,125722.0
2020-10-13 14:30:00,52.6,52.98,52.59,52.71,62874.0,47.8959,48.2419,47.8868,47.9961,62874.0
2020-10-13 15:00:00,52.74,53.37,52.68,53.37,103070.0,48.0234,48.597,47.9687,48.597,103070.0
2020-10-13 15:30:00,53.36,53.38,52.77,52.87,361252.0,48.5879,48.6061,48.0507,48.1418,361252.0
2020-10-14 09:30:00,52.95,53.55,52.76,53.38,122268.0,48.2146,48.7609,48.0416,48.6061,122268.0
2020-10-14 10:00:00,53.38,53.38,52.6,52.74,76350.0,48.6061,48.6061,47.8959,48.0234,76350.0
2020-10-14 10:30:00,52.7,52.73,51.99,51.99,155892.0,47.987,48.0143,47.3405,47.3405,155892.0
2020-10-14 11:00:00,52.05,52.31,51.87,52.1,56280.0,47.3951,47.6318,47.2312,47.4406,56280.0
2020-10-14 11:30:00,52.13,52.17,51.69,52.1,369696.0,47.4679,47.5044,47.0673,47.4406,369696.0
2020-10-14 12:00:00,52.09,52.49,52.09,52.49,128884.0,47.4315,47.7957,47.4315,47.7957,128884.0
2020-10-14 12:30:00,52.45,52.59,52.38,52.4,41816.0,47.7593,47.8868,47.6956,47.7138,41816.0
2020-10-14 13:00:00,52.38,52.49,52.33,52.39,33852.0,47.6956,47.7957,47.65,47.7047,33852.0
2020-10-14 13:30:00,52.38,52.41,52.24,52.3,39648.0,47.6956,47.7229,47.5681,47.6227,39648.0
2020-10-14 14:00:00,52.26,52.43,52.24,52.3,83626.0,47.5863,47.7411,47.5681,47.6227,83626.0
2020-10-14 14:30:00,52.3,52.38,52.23,52.27,72814.0,47.6227,47.6956,47.559,47.5954,72814.0
2020-10-14 15:00:00,52.31,52.53,52.24,52.33,70666.0,47.6318,47.8322,47.5681,47.65,70666.0
2020-10-14 15:30:00,52.34,52.51,52.15,52.15,342806.0,47.6592,47.8139,47.4861,47.4861,342806.0
2020-10-15 09:30:00,51.27,51.97,51.14,51.75,110868.0,46.6848,47.3222,46.5665,47.1219,110868.0
2020-10-15 10:00:00,51.79,52.41,51.77,52.13,82762.0,47.1583,47.7229,47.1401,47.4679,82762.0
2020-10-15 10:30:00,52.13,52.15,51.6,51.89,49258.0,47.4679,47.4861,46.9853,47.2494,49258.0
2020-10-15 11:00:00,51.91,52.21,51.85,52.05,48790.0,47.2676,47.5408,47.213,47.3951,48790.0
2020-10-15 11:30:00,52.07,52.57,52.01,52.35,51156.0,47.4133,47.8686,47.3587,47.6683,51156.0
2020-10-15 12:00:00,52.29,52.45,52.24,52.35,48318.0,47.6136,47.7593,47.5681,47.6683,48318.0
2020-10-15 12:30:00,52.34,52.35,52.1,52.31,31982.0,47.6592,47.6683,47.4406,47.6318,31982.0
2020-10-15 13:00:00,52.33,52.58,52.25,52.45,47416.0,47.65,47.8777,47.5772,47.7593,47416.0
2020-10-15 13:30:00,52.45,52.59,52.31,52.33,42050.0,47.7593,47.8868,47.6318,47.65,42050.0
2020-10-15 14:00:00,52.34,52.39,52.23,52.33,53238.0,47.6592,47.7047,47.559,47.65,53238.0
2020-10-15 14:30:00,52.34,52.42,52.13,52.42,51484.0,47.6592,47.732,47.4679,47.732,51484.0
2020-10-15 15:00:00,52.47,52.71,52.43,52.71,55370.0,47.7775,47.9961,47.7411,47.9961,55370.0
2020-10-15 15:30:00,52.73,52.76,52.6,52.63,157982.0,48.0143,48.0416,47.8959,47.9232,157982.0
2020-10-16 09:30:00,52.88,53.27,52.45,52.6,168502.0,48.1509,48.506,47.7593,47.8959,168502.0
2020-10-16 10:00:00,52.69,53.08,52.63,53.07,68242.0,47.9779,48.333,47.9232,48.3239,68242.0
2020-10-16 10:30:00,53.11,53.31,52.84,53.01,83584.0,48.3603,48.5424,48.1144,48.2692,83584.0
2020-10-16 11:00:00,53.01,53.06,52.46,52.56,117964.0,48.2692,48.3148,47.7684,47.8595,117964.0
2020-10-16 11:30:00,52.54,52.98,52.54,52.98,31200.0,47.8413,48.2419,47.8413,48.2419,31200.0
2020-10-16 12:00:00,52.98,53.32,52.93,53.32,81438.0,48.2419,48.5515,48.1964,48.5515,81438.0
2020-10-16 12:30:00,53.3,53.34,53.06,53.26,48722.0,48.5333,48.5697,48.3148,48.4969,48722.0
2020-10-16 13:00:00,53.24,53.51,53.24,53.38,47946.0,48.4787,48.7245,48.4787,48.6061,47946.0
2020-10-16 13:30:00,53.37,53.37,53.24,53.29,24730.0,48.597,48.597,48.4787,48.5242,24730.0
2020-10-16 14:00:00,53.34,53.35,52.95,53.02,47364.0,48.5697,48.5788,48.2146,48.2783,47364.0
2020-10-16 14:30:00,53.06,53.08,52.92,52.99,24360.0,48.3148,48.333,48.1873,48.251,24360.0
2020-10-16 15:00:00,52.98,52.98,52.82,52.84,42554.0,48.2419,48.2419,48.0962,48.1144,42554.0
2020-10-16 15:30:00,52.85,52.85,52.42,52.5,118620.0,48.1235,48.1235,47.732,47.8048,118620.0
2020-10-19 09:30:00,52.65,53.46,52.5,52.5,161620.0,47.9414,48.679,47.8048,47.8048,161620.0
2020-10-19 10:00:00,52.5,52.95,52.39,52.85,115296.0,47.8048,48.2146,47.7047,48.1235,115296.0
2020-10-19 10:30:00,52.86,52.9,52.43,52.67,60160.0,48.1326,48.1691,47.7411,47.9596,60160.0
2020-10-19 11:00:00,52.68,52.88,52.52,52.65,74742.0,47.9687,48.1509,47.8231,47.9414,74742.0
2020-10-19 11:30:00,52.68,52.91,52.49,52.79,69770.0,47.9687,48.1782,47.7957,48.0689,69770.0
2020-10-19 12:00:00,52.73,53.07,52.73,53.04,46530.0,48.0143,48.3239,48.0143,48.2965,46530.0
2020-10-19 12:30:00,52.98,53.12,52.89,53.06,67598.0,48.2419,48.3694,48.16,48.3148,67598.0
2020-10-19 13:00:00,53.07,53.21,53.0,53.12,47046.0,48.3239,48.4513,48.2601,48.3694,47046.0
2020-10-19 13:30:00,53.1,53.23,52.85,53.15,237966.0,48.3512,48.4696,48.1235,48.3967,237966.0
2020-10-19 14:00:00,53.15,53.17,52.93,53.12,142780.0,48.3967,48.4149,48.1964,48.3694,142780.0
2020-10-19 14:30:00,53.09,53.19,52.63,52.63,51024.0,48.3421,48.4331,47.9232,47.9232,51024.0
2020-10-19 15:00:00,52.62,52.63,52.27,52.53,85770.0,47.9141,47.9232,47.5954,47.8322,85770.0
2020-10-19 15:30:00,52.54,52.94,52.35,52.52,235274.0,47.8413,48.2055,47.6683,47.8231,235274.0
2020-10-20 09:30:00,52.44,52.52,51.92,52.3,91064.0,47.7502,47.8231,47.2767,47.6227,91064.0
2020-10-20 10:00:00,52.27,52.36,51.84,51.99,71084.0,47.5954,47.6774,47.2039,47.3405,71084.0
2020-10-20 10:30:00,52.02,52.29,51.81,51.81,57972.0,47.3678,47.6136,47.1766,47.1766,57972.0
2020-10-20 11:00:00,51.78,51.91,51.58,51.88,57238.0,47.1492,47.2676,46.9671,47.2403,57238.0
2020-10-20 11:30:00,51.92,52.12,51.91,52.06,35368.0,47.2767,47.4588,47.2676,47.4042,35368.0
2020-10-20 12:00:00,52.11,52.33,52.01,52.24,54502.0,47.4497,47.65,47.3587,47.5681,54502.0
2020-10-20 12:30:00,52.23,52.43,52.18,52.35,86654.0,47.559,47.7411,47.5135,47.6683,86654.0
2020-10-20 13:00:00,52.42,52.47,52.17,52.17,41098.0,47.732,47.7775,47.5044,47.5044,41098.0
2020-10-20 13:30:00,52.09,52.21,51.92,51.99,45176.0,47.4315,47.5408,47.2767,47.3405,45176.0
2020-10-20 14:00:00,51.97,52.1,51.73,51.73,78642.0,47.3222,47.4406,47.1037,47.1037,78642.0
2020-10-20 14:30:00,51.76,51.83,51.53,51.55,54000.0,47.131,47.1948,46.9216,46.9398,54000.0
2020-10-20 15:00:00,51.57,51.62,51.27,51.56,69244.0,46.958,47.0035,46.6848,46.9489,69244.0
2020-10-20 15:30:00,51.52,51.61,51.31,51.39,170456.0,46.9125,46.9944,46.7213,46.7941,170456.0
2020-10-21 09:30:00,51.86,51.99,51.54,51.78,70634.0,47.2221,47.3405,46.9307,47.1492,70634.0
2020-10-21 10:00:00,51.77,51.95,51.52,51.56,46816.0,47.1401,47.304,46.9125,46.9489,46816.0
2020-10-21 10:30:00,51.54,51.55,50.63,50.88,90520.0,46.9307,46.9398,46.1021,46.3297,90520.0
2020-10-21 11:00:00,50.9,50.9,50.19,50.36,56854.0,46.3479,46.3479,45.7014,45.8562,56854.0
2020-10-21 11:30:00,50.36,50.66,50.23,50.31,85372.0,45.8562,46.1294,45.7379,45.8107,85372.0
2020-10-21 12:00:00,50.24,50.39,50.08,50.16,63228.0,45.747,45.8835,45.6013,45.6741,63228.0
2020-10-21 12:30:00,50.17,50.19,49.77,49.83,84752.0,45.6832,45.7014,45.319,45.3736,84752.0
2020-10-21 13:00:00,49.78,50.11,49.76,50.02,75184.0,45.3281,45.6286,45.3099,45.5466,75184.0
2020-10-21 13:30:00,50.05,50.1,49.85,49.99,39600.0,45.5739,45.6195,45.3918,45.5193,39600.0
2020-10-21 14:00:00,49.98,50.13,49.95,49.95,38548.0,45.5102,45.6468,45.4829,45.4829,38548.0
2020-10-21 14:30:00,49.93,50.27,49.91,50.0,60516.0,45.4647,45.7743,45.4465,45.5284,60516.0
2020-10-21 15:00:00,50.05,50.08,49.7,49.74,89910.0,45.5739,45.6013,45.2553,45.2917,89910.0
2020-10-21 15:30:00,49.76,49.76,49.13,49.29,407866.0,45.3099,45.3099,44.7362,44.8819,407866.0
2020-10-22 09:30:00,49.27,49.48,48.74,48.91,127080.0,45.1072,45.2994,44.622,44.7776,127080.0
2020-10-22 10:00:00,48.82,49.17,48.65,48.92,101542.0,44.6952,45.0156,44.5396,44.7868,101542.0
2020-10-22 10:30:00,49.07,49.13,48.33,48.42,149772.0,44.9241,44.979,44.2466,44.329,149772.0
2020-10-22 11:00:00,48.4,48.61,48.3,48.38,160524.0,44.3107,44.5029,44.2191,44.2924,160524.0
2020-10-22 11:30:00,48.38,48.49,48.13,48.37,110884.0,44.2924,44.3931,44.0635,44.2832,110884.0
2020-10-22 12:00:00,48.38,48.73,48.34,48.73,128110.0,44.2924,44.6128,44.2558,44.6128,128110.0
2020-10-22 12:30:00,48.73,48.85,48.56,48.74,100744.0,44.6128,44.7227,44.4572,44.622,100744.0
2020-10-22 13:00:00,48.74,48.88,48.63,48.8,71866.0,44.622,44.7501,44.5213,44.6769,71866.0
2020-10-22 13:30:00,48.82,49.02,48.82,48.88,31082.0,44.6952,44.8783,44.6952,44.7501,31082.0
2020-10-22 14:00:00,48.87,49.07,48.76,48.97,37358.0,44.741,44.9241,44.6403,44.8325,37358.0
2020-10-22 14:30:00,48.99,49.17,48.97,49.13,53454.0,44.8508,45.0156,44.8325,44.979,53454.0
2020-10-22 15:00:00,49.13,49.15,48.73,48.83,74464.0,44.979,44.9973,44.6128,44.7044,74464.0
2020-10-22 15:30:00,48.85,48.95,48.71,48.89,267252.0,44.7227,44.8142,44.5945,44.7593,267252.0
2020-10-23 09:30:00,48.97,49.13,48.4,48.57,76150.0,44.8325,44.979,44.3107,44.4663,76150.0
2020-10-23 10:00:00,48.51,48.92,48.43,48.91,147096.0,44.4114,44.7868,44.3382,44.7776,147096.0
2020-10-23 10:30:00,48.93,49.3,48.85,49.17,63834.0,44.7959,45.1346,44.7227,45.0156,63834.0
2020-10-23 11:00:00,49.2,49.47,49.19,49.43,72472.0,45.0431,45.2903,45.0339,45.2537,72472.0
2020-10-23 11:30:00,49.39,49.46,49.22,49.23,57552.0,45.217,45.2811,45.0614,45.0706,57552.0
2020-10-23 12:00:00,49.24,49.24,48.75,48.81,27824.0,45.0797,45.0797,44.6311,44.686,27824.0
2020-10-23 12:30:00,48.78,49.05,48.77,48.93,15724.0,44.6586,44.9058,44.6494,44.7959,15724.0
2020-10-23 13:00:00,48.88,49.27,48.83,49.27,16582.0,44.7501,45.1072,44.7044,45.1072,16582.0
2020-10-23 13:30:00,49.3,49.38,49.25,49.31,22704.0,45.1346,45.2079,45.0889,45.1438,22704.0
2020-10-23 14:00:00,49.3,49.64,49.26,49.61,34966.0,45.1346,45.4459,45.098,45.4185,34966.0
2020-10-23 14:30:00,49.6,49.67,49.43,49.5,24542.0,45.4093,45.4734,45.2537,45.3177,24542.0
2020-10-23 15:00:00,49.51,49.72,49.5,49.58,36914.0,45.3269,45.5192,45.3177,45.391,36914.0
2020-10-23 15:30:00,49.6,49.8,49.55,49.7,166080.0,45.4093,45.5924,45.3635,45.5009,166080.0
2020-10-26 09:30:00,48.88,49.4,48.83,48.88,77388.0,44.7501,45.2262,44.7044,44.7501,77388.0
2020-10-26 10:00:00,48.88,48.88,48.27,48.45,55224.0,44.7501,44.7501,44.1917,44.3565,55224.0
2020-10-26 10:30:00,48.38,48.78,48.35,48.54,108354.0,44.2924,44.6586,44.2649,44.4389,108354.0
2020-10-26 11:00:00,48.55,48.77,48.35,48.65,59540.0,44.448,44.6494,44.2649,44.5396,59540.0
2020-10-26 11:30:00,48.63,48.68,48.34,48.39,48256.0,44.5213,44.567,44.2558,44.3015,48256.0
2020-10-26 12:00:00,48.38,48.39,48.11,48.33,52708.0,44.2924,44.3015,44.0452,44.2466,52708.0
2020-10-26 12:30:00,48.27,48.27,47.81,47.91,31788.0,44.1917,44.1917,43.7705,43.8621,31788.0
2020-10-26 13:00:00,47.92,47.97,47.66,47.66,70722.0,43.8712,43.917,43.6332,43.6332,70722.0
2020-10-26 13:30:00,47.64,47.99,47.53,47.99,53576.0,43.6149,43.9353,43.5142,43.9353,53576.0
2020-10-26 14:00:00,47.99,48.17,47.88,48.14,32174.0,43.9353,44.1001,43.8346,44.0727,32174.0
2020-10-26 14:30:00,48.14,48.23,47.92,48.18,42838.0,44.0727,44.1551,43.8712,44.1093,42838.0
2020-10-26 15:00:00,48.17,48.32,48.06,48.27,47392.0,44.1001,44.2374,43.9994,44.1917,47392.0
2020-10-26 15:30:00,48.27,48.46,48.17,48.4,131914.0,44.1917,44.3656,44.1001,44.3107,131914.0
2020-10-27 09:30:00,48.57,48.7,48.3,48.55,39544.0,44.4663,44.5853,44.2191,44.448,39544.0
2020-10-27 10:00:00,48.58,48.67,48.33,48.49,35208.0,44.4755,44.5579,44.2466,44.3931,35208.0
2020-10-27 10:30:00,48.54,48.56,48.29,48.47,31066.0,44.4389,44.4572,44.21,44.3748,31066.0
2020-10-27 11:00:00,48.5,48.63,48.13,48.49,37964.0,44.4022,44.5213,44.0635,44.3931,37964.0
2020-10-27 11:30:00,48.47,48.57,48.27,48.42,40442.0,44.3748,44.4663,44.1917,44.329,40442.0
2020-10-27 12:00:00,48.43,48.43,48.18,48.21,21618.0,44.3382,44.3382,44.1093,44.1367,21618.0
2020-10-27 12:30:00,48.24,48.39,48.15,48.23,19122.0,44.1642,44.3015,44.0818,44.1551,19122.0
2020-10-27 13:00:00,48.21,48.29,48.12,48.26,16668.0,44.1367,44.21,44.0543,44.1825,16668.0
2020-10-27 13:30:00,48.21,48.4,48.17,48.38,26770.0,44.1367,44.3107,44.1001,44.2924,26770.0
2020-10-27 14:00:00,48.41,48.57,48.31,48.34,23986.0,44.3198,44.4663,44.2283,44.2558,23986.0
2020-10-27 14:30:00,48.38,48.4,48.1,48.26,22206.0,44.2924,44.3107,44.036,44.1825,22206.0
2020-10-27 15:00:00,48.24,48.3,48.09,48.28,25230.0,44.1642,44.2191,44.0269,44.2008,25230.0
2020-10-27 15:30:00,48.23,48.39,48.02,48.09,111060.0,44.1551,44.3015,43.9628,44.0269,111060.0
2020-10-28 09:30:00,47.06,47.36,46.52,46.69,89070.0,43.0839,43.3586,42.5895,42.7452,89070.0
2020-10-28 10:00:00,46.73,47.48,46.72,47.06,122160.0,42.7818,43.4684,42.7726,43.0839,122160.0
2020-10-28 10:30:00,47.08,47.77,47.06,47.51,82976.0,43.1022,43.7339,43.0839,43.4959,82976.0
2020-10-28 11:00:00,47.47,47.55,47.17,47.21,84044.0,43.4593,43.5325,43.1846,43.2212,84044.0
2020-10-28 11:30:00,47.22,48.32,47.08,47.89,81870.0,43.2304,44.2374,43.1022,43.8438,81870.0
2020-10-28 12:00:00,47.88,48.05,47.63,47.65,56150.0,43.8346,43.9903,43.6057,43.6241,56150.0
2020-10-28 12:30:00,47.64,47.71,47.32,47.48,28700.0,43.6149,43.679,43.3219,43.4684,28700.0
2020-10-28 13:00:00,47.47,47.54,47.2,47.41,60066.0,43.4593,43.5233,43.2121,43.4043,60066.0
2020-10-28 13:30:00,47.42,47.67,47.38,47.5,46306.0,43.4135,43.6424,43.3769,43.4867,46306.0
2020-10-28 14:00:00,47.48,47.49,47.25,47.4,41384.0,43.4684,43.4776,43.2579,43.3952,41384.0
2020-10-28 14:30:00,47.43,47.49,47.16,47.31,67984.0,43.4226,43.4776,43.1755,43.3128,67984.0
2020-10-28 15:00:00,47.33,47.44,47.06,47.38,112726.0,43.3311,43.4318,43.0839,43.3769,112726.0
2020-10-28 15:30:00,47.35,47.72,47.29,47.37,244718.0,43.3494,43.6881,43.2945,43.3677,244718.0
2020-10-29 09:30:00,47.35,47.99,47.01,47.77,77334.0,43.3494,43.9353,43.0381,43.7339,77334.0
2020-10-29 10:00:00,47.76,47.76,47.17,47.52,128996.0,43.7248,43.7248,43.1846,43.505,128996.0
2020-10-29 10:30:00,47.52,47.92,47.49,47.84,204836.0,43.505,43.8712,43.4776,43.798,204836.0
2020-10-29 11:00:00,47.9,48.17,47.81,48.02,77378.0,43.8529,44.1001,43.7705,43.9628,77378.0
2020-10-29 11:30:00,48.02,48.2,47.85,47.92,169580.0,43.9628,44.1276,43.8072,43.8712,169580.0
2020-10-29 12:00:00,47.95,47.99,47.14,47.23,144514.0,43.8987,43.9353,43.1571,43.2395,144514.0
2020-10-29 12:30:00,47.24,47.49,47.21,47.34,33912.0,43.2487,43.4776,43.2212,43.3402,33912.0
2020-10-29 13:00:00,47.28,47.34,47.06,47.31,53118.0,43.2853,43.3402,43.0839,43.3128,53118.0
2020-10-29 13:30:00,47.27,47.66,47.27,47.64,53714.0,43.2762,43.6332,43.2762,43.6149,53714.0
2020-10-29 14:00:00,47.65,47.75,47.52,47.65,35546.0,43.6241,43.7156,43.505,43.6241,35546.0
2020-10-29 14:30:00,47.66,47.7,47.35,47.43,37034.0,43.6332,43.6698,43.3494,43.4226,37034.0
2020-10-29 15:00:00,47.44,47.61,47.31,47.37,66468.0,43.4318,43.5874,43.3128,43.3677,66468.0
2020-10-29 15:30:00,47.4,47.51,47.09,47.15,154592.0,43.3952,43.4959,43.1114,43.1663,154592.0
2020-10-30 09:30:00,46.82,47.01,45.41,46.29,204548.0,42.8642,43.0381,41.5733,42.379,204548.0
2020-10-30 10:00:00,46.29,46.62,45.78,45.85,145732.0,42.379,42.6811,41.9121,41.9761,145732.0
2020-10-30 10:30:00,45.9,45.92,44.95,44.95,127248.0,42.0219,42.0402,41.1522,41.1522,127248.0
2020-10-30 11:00:00,45.01,45.66,44.98,45.27,115638.0,41.2071,41.8022,41.1796,41.4451,115638.0
2020-10-30 11:30:00,45.27,45.52,45.16,45.23,107206.0,41.4451,41.674,41.3444,41.4085,107206.0
2020-10-30 12:00:00,45.22,46.06,45.22,45.83,114702.0,41.3994,42.1684,41.3994,41.9578,114702.0
2020-10-30 12:30:00,45.82,45.84,45.59,45.59,84532.0,41.9487,41.967,41.7381,41.7381,84532.0
2020-10-30 13:00:00,45.57,45.86,45.48,45.73,58246.0,41.7198,41.9853,41.6374,41.8663,58246.0
2020-10-30 13:30:00,45.7,45.7,45.44,45.65,41666.0,41.8388,41.8388,41.6008,41.793,41666.0
2020-10-30 14:00:00,45.61,45.97,45.35,45.43,97728.0,41.7564,42.086,41.5184,41.5916,97728.0
2020-10-30 14:30:00,45.37,45.61,45.33,45.49,72242.0,41.5367,41.7564,41.5001,41.6466,72242.0
2020-10-30 15:00:00,45.48,45.59,45.28,45.35,89404.0,41.6374,41.7381,41.4543,41.5184,89404.0
2020-10-30 15:30:00,45.4,45.67,45.15,45.59,379746.0,41.5642,41.8113,41.3353,41.7381,379746.0
2020-11-02 09:30:00,46.09,46.85,46.02,46.52,140094.0,42.1959,42.8916,42.1318,42.5895,140094.0
2020-11-02 10:00:00,46.59,46.63,46.26,46.49,100656.0,42.6536,42.6902,42.3515,42.5621,100656.0
2020-11-02 10:30:00,46.48,46.56,45.9,46.12,172294.0,42.5529,42.6261,42.0219,42.2233,172294.0
2020-11-02 11:00:00,46.12,46.13,45.6,45.82,111640.0,42.2233,42.2325,41.7473,41.9487,111640.0
2020-11-02 11:30:00,45.82,46.01,45.49,45.84,75706.0,41.9487,42.1226,41.6466,41.967,75706.0
2020-11-02 12:00:00,45.82,46.02,45.7,45.94,54466.0,41.9487,42.1318,41.8388,42.0585,54466.0
2020-11-02 12:30:00,45.97,45.98,45.62,45.8,67706.0,42.086,42.0952,41.7656,41.9304,67706.0
2020-11-02 13:00:00,45.82,45.85,45.43,45.57,53748.0,41.9487,41.9761,41.5916,41.7198,53748.0
2020-11-02 13:30:00,45.61,45.61,45.16,45.18,59474.0,41.7564,41.7564,41.3444,41.3627,59474.0
2020-11-02 14:00:00,45.16,45.42,45.16,45.38,57980.0,41.3444,41.5825,41.3444,41.5458,57980.0
2020-11-02 14:30:00,45.4,45.55,45.29,45.5,54574.0,41.5642,41.7015,41.4635,41.6557,54574.0
2020-11-02 15:00:00,45.49,45.99,45.48,45.86,94182.0,41.6466,42.1043,41.6374,41.9853,94182.0
2020-11-02 15:30:00,45.91,46.11,45.77,46.06,186426.0,42.0311,42.2142,41.9029,42.1684,186426.0
2020-11-03 09:30:00,46.59,47.49,46.29,47.3,120832.0,42.6536,43.4776,42.379,43.3036,120832.0
2020-11-03 10:00:00,47.35,47.49,47.09,47.24,96570.0,43.3494,43.4776,43.1114,43.2487,96570.0
2020-11-03 10:30:00,47.27,47.62,47.21,47.57,71090.0,43.2762,43.5966,43.2212,43.5508,71090.0
2020-11-03 11:00:00,47.65,47.93,47.46,47.73,117600.0,43.6241,43.8804,43.4501,43.6973,117600.0
2020-11-03 11:30:00,47.73,48.08,47.73,48.01,104948.0,43.6973,44.0177,43.6973,43.9536,104948.0
2020-11-03 12:00:00,47.97,48.24,47.97,48.19,95570.0,43.917,44.1642,43.917,44.1184,95570.0
2020-11-03 12:30:00,48.21,48.3,47.98,48.06,91488.0,44.1367,44.2191,43.9262,43.9994,91488.0
2020-11-03 13:00:00,48.1,48.18,47.99,48.09,44086.0,44.036,44.1093,43.9353,44.0269,44086.0
2020-11-03 13:30:00,48.15,48.16,47.88,47.96,54018.0,44.0818,44.091,43.8346,43.9079,54018.0
2020-11-03 14:00:00,47.98,48.34,47.96,48.08,72312.0,43.9262,44.2558,43.9079,44.0177,72312.0
2020-11-03 14:30:00,48.12,48.36,48.08,48.24,78516.0,44.0543,44.2741,44.0177,44.1642,78516.0
2020-11-03 15:00:00,48.2,48.28,48.06,48.27,73434.0,44.1276,44.2008,43.9994,44.1917,73434.0
2020-11-03 15:30:00,48.27,48.38,48.1,48.1,210454.0,44.1917,44.2924,44.036,44.036,210454.0
2020-11-04 09:30:00,48.24,49.38,48.24,48.99,157016.0,44.1642,45.2079,44.1642,44.8508,157016.0
2020-11-04 10:00:00,48.94,49.16,48.58,48.68,82892.0,44.8051,45.0065,44.4755,44.567,82892.0
2020-11-04 10:30:00,48.84,49.21,48.84,49.01,115956.0,44.7135,45.0523,44.7135,44.8691,115956.0
2020-11-04 11:00:00,48.99,49.34,48.89,49.15,150822.0,44.8508,45.1713,44.7593,44.9973,150822.0
2020-11-04 11:30:00,49.13,49.23,48.91,49.08,68476.0,44.979,45.0706,44.7776,44.9332,68476.0
2020-11-04 12:00:00,49.06,49.38,49.06,49.21,26776.0,44.9149,45.2079,44.9149,45.0523,26776.0
2020-11-04 12:30:00,49.26,49.35,49.13,49.19,43214.0,45.098,45.1804,44.979,45.0339,43214.0
2020-11-04 13:00:00,49.13,49.38,49.13,49.32,48168.0,44.979,45.2079,44.979,45.153,48168.0
2020-11-04 13:30:00,49.31,49.59,49.2,49.57,68638.0,45.1438,45.4001,45.0431,45.3818,68638.0
2020-11-04 14:00:00,49.53,49.59,49.4,49.41,35298.0,45.3452,45.4001,45.2262,45.2354,35298.0
2020-11-04 14:30:00,49.41,49.84,49.35,49.79,87538.0,45.2354,45.629,45.1804,45.5832,87538.0
2020-11-04 15:00:00,49.8,49.8,49.39,49.4,192476.0,45.5924,45.5924,45.217,45.2262,192476.0
2020-11-04 15:30:00,49.41,49.64,49.35,49.4,466380.0,45.2354,45.4459,45.1804,45.2262,466380.0
2020-11-05 09:30:00,50.04,50.47,49.71,50.34,155588.0,45.8121,46.2058,45.51,46.0868,155588.0
2020-11-05 10:00:00,50.34,51.06,50.33,50.67,197576.0,46.0868,46.7459,46.0776,46.3889,197576.0
2020-11-05 10:30:00,50.62,50.76,50.46,50.65,105758.0,46.3431,46.4713,46.1966,46.3706,105758.0
2020-11-05 11:00:00,50.62,50.93,50.57,50.73,47726.0,46.3431,46.6269,46.2973,46.4438,47726.0
2020-11-05 11:30:00,50.71,50.74,50.38,50.49,58322.0,46.4255,46.453,46.1234,46.2241,58322.0
2020-11-05 12:00:00,50.5,50.51,50.03,50.07,51712.0,46.2333,46.2424,45.803,45.8396,51712.0
2020-11-05 12:30:00,50.06,50.29,50.04,50.04,121118.0,45.8304,46.041,45.8121,45.8121,121118.0
2020-11-05 13:00:00,50.02,50.16,49.85,49.88,37212.0,45.7938,45.922,45.6382,45.6656,37212.0
2020-11-05 13:30:00,49.89,50.18,49.84,50.01,54200.0,45.6748,45.9403,45.629,45.7847,54200.0
2020-11-05 14:00:00,50.05,50.11,49.97,50.03,58872.0,45.8213,45.8762,45.748,45.803,58872.0
2020-11-05 14:30:00,50.01,50.07,49.8,49.92,202722.0,45.7847,45.8396,45.5924,45.7023,202722.0
2020-11-05 15:00:00,49.91,49.91,49.59,49.59,104484.0,45.6931,45.6931,45.4001,45.4001,104484.0
2020-11-05 15:30:00,49.62,49.7,49.29,49.48,346294.0,45.4276,45.5009,45.1255,45.2994,346294.0
2020-11-06 09:30:00,49.58,49.84,48.95,49.62,68026.0,45.391,45.629,44.8142,45.4276,68026.0
2020-11-06 10:00:00,49.63,50.02,49.46,49.77,50836.0,45.4368,45.7938,45.2811,45.5649,50836.0
2020-11-06 10:30:00,49.72,49.76,49.22,49.27,48328.0,45.5192,45.5558,45.0614,45.1072,48328.0
2020-11-06 11:00:00,49.32,49.64,49.12,49.22,46182.0,45.153,45.4459,44.9699,45.0614,46182.0
2020-11-06 11:30:00,49.24,49.63,49.1,49.39,46344.0,45.0797,45.4368,44.9515,45.217,46344.0
2020-11-06 12:00:00,49.36,49.59,49.29,49.35,66332.0,45.1896,45.4001,45.1255,45.1804,66332.0
2020-11-06 12:30:00,49.38,49.58,49.35,49.49,74996.0,45.2079,45.391,45.1804,45.3086,74996.0
2020-11-06 13:00:00,49.49,49.71,49.49,49.64,36196.0,45.3086,45.51,45.3086,45.4459,36196.0
2020-11-06 13:30:00,49.63,49.89,49.62,49.87,39852.0,45.4368,45.6748,45.4276,45.6565,39852.0
2020-11-06 14:00:00,49.88,49.99,49.83,49.99,48518.0,45.6656,45.7663,45.6199,45.7663,48518.0
2020-11-06 14:30:00,49.99,50.08,49.85,49.88,99140.0,45.7663,45.8487,45.6382,45.6656,99140.0
2020-11-06 15:00:00,49.88,49.98,49.8,49.82,89178.0,45.6656,45.7572,45.5924,45.6107,89178.0
2020-11-06 15:30:00,49.81,50.0,49.73,49.89,347496.0,45.6016,45.7755,45.5283,45.6748,347496.0
2020-11-09 09:30:00,48.66,48.66,43.97,44.9,1445624.0,44.5487,44.5487,40.255,41.1064,1445624.0
2020-11-09 10:00:00,44.9,46.88,44.62,46.85,397752.0,41.1064,42.9191,40.8501,42.8916,397752.0
2020-11-09 10:30:00,46.82,47.58,46.49,47.15,283234.0,42.8642,43.56,42.5621,43.1663,283234.0
2020-11-09 11:00:00,47.15,47.49,45.52,45.71,264712.0,43.1663,43.4776,41.674,41.848,264712.0
2020-11-09 11:30:00,45.74,45.88,45.07,45.14,186704.0,41.8754,42.0036,41.262,41.3261,186704.0
2020-11-09 12:00:00,45.16,45.47,44.81,45.35,417242.0,41.3444,41.6282,41.024,41.5184,417242.0
2020-11-09 12:30:00,45.35,46.08,45.22,45.66,217346.0,41.5184,42.1867,41.3994,41.8022,217346.0
2020-11-09 13:00:00,45.68,45.88,45.0,45.02,142428.0,41.8205,42.0036,41.198,41.2163,142428.0
2020-11-09 13:30:00,45.04,46.0,44.94,45.86,174962.0,41.2346,42.1135,41.143,41.9853,174962.0
2020-11-09 14:00:00,45.86,45.9,45.23,45.52,160506.0,41.9853,42.0219,41.4085,41.674,160506.0
2020-11-09 14:30:00,45.55,46.46,45.5,46.0,277026.0,41.7015,42.5346,41.6557,42.1135,277026.0
2020-11-09 15:00:00,45.99,46.17,45.54,45.54,280124.0,42.1043,42.2691,41.6923,41.6923,280124.0
2020-11-09 15:30:00,45.54,45.6,44.88,44.89,615748.0,41.6923,41.7473,41.0881,41.0972,615748.0
2020-11-10 09:30:00,44.81,45.08,44.48,44.55,185312.0,41.024,41.2712,40.7219,40.786,185312.0
2020-11-10 10:00:00,44.51,45.02,44.44,44.85,164434.0,40.7494,41.2163,40.6853,41.0606,164434.0
2020-11-10 10:30:00,44.93,44.93,44.16,44.74,183652.0,41.1339,41.1339,40.4289,40.9599,183652.0
2020-11-10 11:00:00,44.79,46.25,44.74,46.17,169516.0,41.0057,42.3423,40.9599,42.2691,169516.0
2020-11-10 11:30:00,46.17,46.97,46.12,46.42,263594.0,42.2691,43.0015,42.2233,42.498,263594.0
2020-11-10 12:00:00,46.46,47.02,46.04,46.06,145314.0,42.5346,43.0473,42.1501,42.1684,145314.0
2020-11-10 12:30:00,46.06,46.08,45.56,46.03,101226.0,42.1684,42.1867,41.7106,42.1409,101226.0
2020-11-10 13:00:00,46.0,46.13,45.63,45.67,110372.0,42.1135,42.2325,41.7747,41.8113,110372.0
2020-11-10 13:30:00,45.63,45.8,45.43,45.6,75692.0,41.7747,41.9304,41.5916,41.7473,75692.0
2020-11-10 14:00:00,45.63,45.74,45.37,45.6,79162.0,41.7747,41.8754,41.5367,41.7473,79162.0
2020-11-10 14:30:00,45.62,46.15,45.52,46.13,125140.0,41.7656,42.2508,41.674,42.2325,125140.0
2020-11-10 15:00:00,46.1,46.11,45.45,45.65,71696.0,42.205,42.2142,41.6099,41.793,71696.0
2020-11-10 15:30:00,45.65,45.69,45.42,45.51,327178.0,41.793,41.8297,41.5825,41.6649,327178.0
2020-11-11 09:30:00,46.0,46.74,45.38,46.49,115742.0,42.1135,42.7909,41.5458,42.5621,115742.0
2020-11-11 10:00:00,46.5,46.97,46.12,46.15,129480.0,42.5712,43.0015,42.2233,42.2508,129480.0
2020-11-11 10:30:00,46.26,46.84,46.25,46.83,61300.0,42.3515,42.8825,42.3423,42.8733,61300.0
2020-11-11 11:00:00,46.83,47.07,46.76,46.93,53248.0,42.8733,43.0931,42.8093,42.9649,53248.0
2020-11-11 11:30:00,46.97,47.25,46.91,47.24,49114.0,43.0015,43.2579,42.9466,43.2487,49114.0
2020-11-11 12:00:00,47.26,47.44,47.1,47.13,89812.0,43.267,43.4318,43.1205,43.148,89812.0
2020-11-11 12:30:00,47.13,47.27,47.01,47.15,73950.0,43.148,43.2762,43.0381,43.1663,73950.0
2020-11-11 13:00:00,47.13,47.47,47.12,47.38,66746.0,43.148,43.4593,43.1388,43.3769,66746.0
2020-11-11 13:30:00,47.39,47.45,47.17,47.22,116630.0,43.386,43.441,43.1846,43.2304,116630.0
2020-11-11 14:00:00,47.22,47.45,47.22,47.36,51574.0,43.2304,43.441,43.2304,43.3586,51574.0
2020-11-11 14:30:00,47.34,47.74,47.34,47.62,95598.0,43.3402,43.7065,43.3402,43.5966,95598.0
2020-11-11 15:00:00,47.64,47.96,47.61,47.74,179516.0,43.6149,43.9079,43.5874,43.7065,179516.0
2020-11-11 15:30:00,47.74,48.08,47.73,47.89,358974.0,43.7065,44.0177,43.6973,43.8438,358974.0
2020-11-12 09:30:00,47.22,48.22,46.87,47.42,209780.0,43.2304,44.1459,42.91,43.4135,209780.0
2020-11-12 10:00:00,47.42,47.7,47.12,47.21,129776.0,43.4135,43.6698,43.1388,43.2212,129776.0
2020-11-12 10:30:00,47.26,47.43,47.01,47.15,55720.0,43.267,43.4226,43.0381,43.1663,55720.0
2020-11-12 11:00:00,47.17,47.18,46.41,46.63,95348.0,43.1846,43.1938,42.4888,42.6902,95348.0
2020-11-12 11:30:00,46.65,46.71,46.16,46.71,109756.0,42.7085,42.7635,42.2599,42.7635,109756.0
2020-11-12 12:00:00,46.74,46.8,46.44,46.49,60482.0,42.7909,42.8459,42.5163,42.5621,60482.0
2020-11-12 12:30:00,46.5,46.55,45.91,46.12,79494.0,42.5712,42.617,42.0311,42.2233,79494.0
2020-11-12 13:00:00,46.14,46.24,45.93,45.95,124448.0,42.2416,42.3332,42.0494,42.0677,124448.0
2020-11-12 13:30:00,45.91,46.38,45.87,46.24,76398.0,42.0311,42.4614,41.9944,42.3332,76398.0
2020-11-12 14:00:00,46.24,46.27,46.05,46.14,83870.0,42.3332,42.3607,42.1592,42.2416,83870.0
2020-11-12 14:30:00,46.13,46.23,45.88,46.02,88918.0,42.2325,42.324,42.0036,42.1318,88918.0
2020-11-12 15:00:00,46.04,46.21,45.87,46.2,144746.0,42.1501,42.3057,41.9944,42.2966,144746.0
2020-11-12 15:30:00,46.21,46.21,45.93,46.18,344354.0,42.3057,42.3057,42.0494,42.2783,344354.0
2020-11-13 09:30:00,46.55,47.02,45.85,46.89,215784.0,42.617,43.0473,41.9761,42.9283,215784.0
2020-11-13 10:00:00,46.95,46.97,45.79,46.08,212400.0,42.9832,43.0015,41.9212,42.1867,212400.0
2020-11-13 10:30:00,46.15,46.93,46.1,46.69,208888.0,42.2508,42.9649,42.205,42.7452,208888.0
2020-11-13 11:00:00,46.7,46.9,46.42,46.42,102946.0,42.7543,42.9374,42.498,42.498,102946.0
2020-11-13 11:30:00,46.4,46.76,46.29,46.67,125378.0,42.4797,42.8093,42.379,42.7269,125378.0
2020-11-13 12:00:00,46.66,46.9,46.65,46.76,45030.0,42.7177,42.9374,42.7085,42.8093,45030.0
2020-11-13 12:30:00,46.76,46.88,46.73,46.82,40764.0,42.8093,42.9191,42.7818,42.8642,40764.0
2020-11-13 13:00:00,46.82,47.04,46.7,47.04,55188.0,42.8642,43.0656,42.7543,43.0656,55188.0
2020-11-13 13:30:00,47.02,47.19,46.81,46.91,65930.0,43.0473,43.2029,42.855,42.9466,65930.0
2020-11-13 14:00:00,46.92,46.95,46.68,46.85,60592.0,42.9557,42.9832,42.736,42.8916,60592.0
2020-11-13 14:30:00,46.81,47.06,46.77,47.02,59618.0,42.855,43.0839,42.8184,43.0473,59618.0
2020-11-13 15:00:00,46.98,47.22,46.92,47.07,78470.0,43.0107,43.2304,42.9557,43.0931,78470.0
2020-11-13 15:30:00,47.08,47.1,46.7,46.78,316578.0,43.1022,43.1205,42.7543,42.8276,316578.0
2020-11-16 09:30:00,46.65,47.13,45.56,46.52,319752.0,42.7085,43.148,41.7106,42.5895,319752.0
2020-11-16 10:00:00,46.58,47.13,46.46,46.92,171284.0,42.6445,43.148,42.5346,42.9557,171284.0
2020-11-16 10:30:00,46.9,47.56,46.9,47.49,105922.0,42.9374,43.5417,42.9374,43.4776,105922.0
2020-11-16 11:00:00,47.55,47.73,47.02,47.05,111912.0,43.5325,43.6973,43.0473,43.0747,111912.0
2020-11-16 11:30:00,47.06,47.3,46.96,47.07,105974.0,43.0839,43.3036,42.9924,43.0931,105974.0
2020-11-16 12:00:00,47.1,47.38,47.05,47.16,74180.0,43.1205,43.3769,43.0747,43.1755,74180.0
2020-11-16 12:30:00,47.15,47.15,46.96,47.02,80202.0,43.1663,43.1663,42.9924,43.0473,80202.0
2020-11-16 13:00:00,47.02,47.11,46.79,46.9,65006.0,43.0473,43.1297,42.8367,42.9374,65006.0
2020-11-16 13:30:00,46.91,47.05,46.65,46.8,143720.0,42.9466,43.0747,42.7085,42.8459,143720.0
2020-11-16 14:00:00,46.85,47.09,46.67,47.09,139206.0,42.8916,43.1114,42.7269,43.1114,139206.0
2020-11-16 14:30:00,47.13,47.55,47.13,47.37,113542.0,43.148,43.5325,43.148,43.3677,113542.0
2020-11-16 15:00:00,47.37,47.77,47.3,47.77,149912.0,43.3677,43.7339,43.3036,43.7339,149912.0
2020-11-16 15:30:00,47.77,48.01,47.64,47.96,550592.0,43.7339,43.9536,43.6149,43.9079,550592.0
2020-11-17 09:30:00,47.29,48.12,47.16,47.56,130080.0,43.2945,44.0543,43.1755,43.5417,130080.0
2020-11-17 10:00:00,47.55,47.85,47.23,47.39,91510.0,43.5325,43.8072,43.2395,43.386,91510.0
2020-11-17 10:30:00,47.37,48.0,47.35,48.0,72096.0,43.3677,43.9445,43.3494,43.9445,72096.0
2020-11-17 11:00:00,47.99,48.27,47.78,48.26,83626.0,43.9353,44.1917,43.7431,44.1825,83626.0
2020-11-17 11:30:00,48.23,48.23,47.87,48.03,71124.0,44.1551,44.1551,43.8255,43.9719,71124.0
2020-11-17 12:00:00,48.07,48.38,48.05,48.35,72422.0,44.0086,44.2924,43.9903,44.2649,72422.0
2020-11-17 12:30:00,48.33,48.81,48.33,48.78,92886.0,44.2466,44.686,44.2466,44.6586,92886.0
2020-11-17 13:00:00,48.76,48.92,48.67,48.78,73230.0,44.6403,44.7868,44.5579,44.6586,73230.0
2020-11-17 13:30:00,48.76,48.87,48.55,48.58,65138.0,44.6403,44.741,44.448,44.4755,65138.0
2020-11-17 14:00:00,48.59,48.91,48.58,48.8,56048.0,44.4846,44.7776,44.4755,44.6769,56048.0
2020-11-17 14:30:00,48.82,48.93,48.7,48.85,106868.0,44.6952,44.7959,44.5853,44.7227,106868.0
2020-11-17 15:00:00,48.85,48.87,48.28,48.4,92788.0,44.7227,44.741,44.2008,44.3107,92788.0
2020-11-17 15:30:00,48.39,48.55,48.24,48.35,480048.0,44.3015,44.448,44.1642,44.2649,480048.0
2020-11-18 09:30:00,48.47,49.17,48.26,48.67,155218.0,44.3748,45.0156,44.1825,44.5579,155218.0
2020-11-18 10:00:00,48.67,49.04,48.66,48.78,159504.0,44.5579,44.8966,44.5487,44.6586,159504.0
2020-11-18 10:30:00,48.77,48.88,48.6,48.72,151096.0,44.6494,44.7501,44.4938,44.6037,151096.0
2020-11-18 11:00:00,48.74,49.16,48.51,48.65,212692.0,44.622,45.0065,44.4114,44.5396,212692.0
2020-11-18 11:30:00,48.69,48.69,48.39,48.51,178960.0,44.5762,44.5762,44.3015,44.4114,178960.0
2020-11-18 12:00:00,48.5,49.08,48.42,48.95,116722.0,44.4022,44.9332,44.329,44.8142,116722.0
2020-11-18 12:30:00,48.99,48.99,48.74,48.76,53766.0,44.8508,44.8508,44.622,44.6403,53766.0
2020-11-18 13:00:00,48.76,48.87,48.35,48.35,65676.0,44.6403,44.741,44.2649,44.2649,65676.0
2020-11-18 13:30:00,48.35,48.56,48.31,48.4,109128.0,44.2649,44.4572,44.2283,44.3107,109128.0
2020-11-18 14:00:00,48.37,48.92,48.34,48.84,147056.0,44.2832,44.7868,44.2558,44.7135,147056.0
2020-11-18 14:30:00,48.83,48.92,48.73,48.85,94126.0,44.7044,44.7868,44.6128,44.7227,94126.0
2020-11-18 15:00:00,48.82,48.88,48.67,48.76,99516.0,44.6952,44.7501,44.5579,44.6403,99516.0
2020-11-18 15:30:00,48.77,48.91,48.47,48.58,386690.0,44.6494,44.7776,44.3748,44.4755,386690.0
2020-11-19 09:30:00,49.15,49.8,48.96,49.68,202340.0,44.9973,45.5924,44.8234,45.4825,202340.0
2020-11-19 10:00:00,49.62,49.67,49.29,49.42,134246.0,45.4276,45.4734,45.1255,45.2445,134246.0
2020-11-19 10:30:00,49.44,49.98,49.41,49.76,126748.0,45.2628,45.7572,45.2354,45.5558,126748.0
2020-11-19 11:00:00,49.74,50.09,49.46,50.08,158788.0,45.5375,45.8579,45.2811,45.8487,158788.0
2020-11-19 11:30:00,50.08,50.38,49.54,49.97,283986.0,45.8487,46.1234,45.3544,45.748,283986.0
2020-11-19 12:00:00,49.92,50.02,49.67,49.94,103378.0,45.7023,45.7938,45.4734,45.7206,103378.0
2020-11-19 12:30:00,49.92,50.27,49.82,49.84,127850.0,45.7023,46.0227,45.6107,45.629,127850.0
2020-11-19 13:00:00,49.91,50.01,49.58,49.83,128560.0,45.6931,45.7847,45.391,45.6199,128560.0
2020-11-19 13:30:00,49.83,50.25,49.74,50.1,130210.0,45.6199,46.0044,45.5375,45.8671,130210.0
2020-11-19 14:00:00,50.1,50.65,50.1,50.6,174204.0,45.8671,46.3706,45.8671,46.3248,174204.0
2020-11-19 14:30:00,50.58,50.79,50.33,50.49,239864.0,46.3065,46.4988,46.0776,46.2241,239864.0
2020-11-19 15:00:00,50.46,50.85,50.38,50.65,241322.0,46.1966,46.5537,46.1234,46.3706,241322.0
2020-11-19 15:30:00,50.65,50.78,50.45,50.61,795866.0,46.3706,46.4896,46.1875,46.334,795866.0
2020-11-20 09:30:00,55.85,57.0,54.25,54.67,3195994.0,51.1312,52.1841,49.6664,50.0509,3195994.0
2020-11-20 10:00:00,54.7,54.81,53.78,54.36,1072116.0,50.0784,50.1791,49.2361,49.7671,1072116.0
2020-11-20 10:30:00,54.36,54.6,53.8,53.91,610218.0,49.7671,49.9868,49.2544,49.3551,610218.0
2020-11-20 11:00:00,53.96,54.4,53.85,54.21,299406.0,49.4009,49.8037,49.3002,49.6298,299406.0
2020-11-20 11:30:00,54.24,54.49,53.92,53.99,282938.0,49.6573,49.8861,49.3643,49.4284,282938.0
2020-11-20 12:00:00,53.99,54.38,53.81,54.07,329682.0,49.4284,49.7854,49.2636,49.5016,329682.0
2020-11-20 12:30:00,54.1,54.54,54.0,54.5,300416.0,49.5291,49.9319,49.4375,49.8953,300416.0
2020-11-20 13:00:00,54.49,54.51,54.16,54.28,202530.0,49.8861,49.9045,49.584,49.6939,202530.0
2020-11-20 13:30:00,54.26,54.52,54.02,54.05,189864.0,49.6756,49.9136,49.4559,49.4833,189864.0
2020-11-20 14:00:00,54.06,54.2,53.25,53.31,446546.0,49.4925,49.6206,48.7509,48.8058,446546.0
2020-11-20 14:30:00,53.26,53.55,52.56,53.42,572532.0,48.7601,49.0256,48.1192,48.9065,572532.0
2020-11-20 15:00:00,53.38,53.54,53.02,53.21,318264.0,48.8699,49.0164,48.5403,48.7143,318264.0
2020-11-20 15:30:00,53.19,54.37,52.86,53.85,1362080.0,48.696,49.7763,48.3939,49.3002,1362080.0
2020-11-23 09:30:00,53.65,54.4,53.3,54.12,297014.0,49.1171,49.8037,48.7967,49.5474,297014.0
2020-11-23 10:00:00,54.13,54.9,53.93,54.74,331230.0,49.5566,50.2615,49.3735,50.115,331230.0
2020-11-23 10:30:00,54.77,55.45,54.74,55.44,287776.0,50.1425,50.765,50.115,50.7559,287776.0
2020-11-23 11:00:00,55.45,55.72,55.22,55.64,179446.0,50.765,51.0122,50.5545,50.939,179446.0
2020-11-23 11:30:00,55.65,55.79,55.37,55.55,123886.0,50.9481,51.0763,50.6918,50.8566,123886.0
2020-11-23 12:00:00,55.55,56.02,55.42,55.73,152794.0,50.8566,51.2869,50.7376,51.0214,152794.0
2020-11-23 12:30:00,55.73,56.28,55.68,56.07,121662.0,51.0214,51.5249,50.9756,51.3326,121662.0
2020-11-23 13:00:00,56.07,56.25,55.85,55.88,113346.0,51.3326,51.4974,51.1312,51.1587,113346.0
2020-11-23 13:30:00,55.85,56.55,55.84,56.5,161054.0,51.1312,51.7721,51.1221,51.7263,161054.0
2020-11-23 14:00:00,56.52,56.59,56.19,56.26,140936.0,51.7446,51.8087,51.4425,51.5066,140936.0
2020-11-23 14:30:00,56.26,56.72,56.26,56.37,149126.0,51.5066,51.9277,51.5066,51.6073,149126.0
2020-11-23 15:00:00,56.37,56.63,56.37,56.41,260316.0,51.6073,51.8453,51.6073,51.6439,260316.0
2020-11-23 15:30:00,56.4,56.59,56.13,56.38,650920.0,51.6348,51.8087,51.3876,51.6165,650920.0
2020-11-24 09:30:00,57.12,57.33,56.5,56.91,179300.0,52.2939,52.4862,51.7263,52.1017,179300.0
2020-11-24 10:00:00,56.91,57.12,56.04,56.29,152216.0,52.1017,52.2939,51.3052,51.5341,152216.0
2020-11-24 10:30:00,56.28,56.47,55.74,56.13,102270.0,51.5249,51.6989,51.0305,51.3876,102270.0
2020-11-24 11:00:00,56.18,56.6,56.06,56.55,116514.0,51.4334,51.8179,51.3235,51.7721,116514.0
2020-11-24 11:30:00,56.55,56.55,55.86,55.93,66878.0,51.7721,51.7721,51.1404,51.2045,66878.0
2020-11-24 12:00:00,55.96,56.37,55.88,56.01,58916.0,51.2319,51.6073,51.1587,51.2777,58916.0
2020-11-24 12:30:00,56.02,56.46,55.87,56.46,88188.0,51.2869,51.6897,51.1495,51.6897,88188.0
2020-11-24 13:00:00,56.49,56.93,56.49,56.57,139086.0,51.7172,52.12,51.7172,51.7904,139086.0
2020-11-24 13:30:00,56.58,56.75,56.3,56.4,85152.0,51.7996,51.9552,51.5432,51.6348,85152.0
2020-11-24 14:00:00,56.43,56.5,56.14,56.23,49752.0,51.6622,51.7263,51.3967,51.4791,49752.0
2020-11-24 14:30:00,56.24,56.7,56.02,56.62,97542.0,51.4883,51.9094,51.2869,51.8362,97542.0
2020-11-24 15:00:00,56.6,56.63,56.32,56.55,101244.0,51.8179,51.8453,51.5615,51.7721,101244.0
2020-11-24 15:30:00,56.52,56.71,56.29,56.48,337884.0,51.7446,51.9186,51.5341,51.708,337884.0
2020-11-25 09:30:00,56.84,57.0,55.61,55.94,139122.0,52.0376,52.1841,50.9115,51.2136,139122.0
2020-11-25 10:00:00,56.01,56.02,55.01,55.2,104364.0,51.2777,51.2869,50.3622,50.5362,104364.0
2020-11-25 10:30:00,55.19,55.47,54.9,55.01,249856.0,50.527,50.7833,50.2615,50.3622,249856.0
2020-11-25 11:00:00,55.01,55.42,54.88,55.37,75104.0,50.3622,50.7376,50.2432,50.6918,75104.0
2020-11-25 11:30:00,55.34,55.34,54.84,54.9,98796.0,50.6643,50.6643,50.2066,50.2615,98796.0
2020-11-25 12:00:00,54.92,55.25,54.87,55.0,125650.0,50.2798,50.5819,50.234,50.3531,125650.0
2020-11-25 12:30:00,55.0,55.35,54.99,55.23,42260.0,50.3531,50.6735,50.3439,50.5636,42260.0
2020-11-25 13:00:00,55.12,55.9,55.11,55.77,164422.0,50.4629,51.177,50.4538,51.058,164422.0
2020-11-25 13:30:00,55.78,55.82,55.44,55.63,31378.0,51.0672,51.1038,50.7559,50.9298,31378.0
2020-11-25 14:00:00,55.62,55.79,55.58,55.66,29644.0,50.9207,51.0763,50.884,50.9573,29644.0
2020-11-25 14:30:00,55.63,55.98,55.63,55.9,39468.0,50.9298,51.2503,50.9298,51.177,39468.0
2020-11-25 15:00:00,55.89,56.41,55.89,56.07,78286.0,51.1679,51.6439,51.1679,51.3326,78286.0
2020-11-25 15:30:00,56.06,56.17,55.95,56.01,200508.0,51.3235,51.4242,51.2228,51.2777,200508.0
2020-11-27 09:30:00,55.88,57.0,55.8,56.19,120682.0,51.1587,52.1841,51.0855,51.4425,120682.0
2020-11-27 10:00:00,56.17,56.22,55.38,55.47,89708.0,51.4242,51.47,50.7009,50.7833,89708.0
2020-11-27 10:30:00,55.43,55.79,55.08,55.56,113396.0,50.7467,51.0763,50.4263,50.8657,113396.0
2020-11-27 11:00:00,55.56,55.77,55.37,55.51,91870.0,50.8657,51.058,50.6918,50.82,91870.0
2020-11-27 11:30:00,55.54,55.63,54.76,55.06,108406.0,50.8474,50.9298,50.1333,50.408,108406.0
2020-11-27 12:00:00,55.06,55.06,54.56,54.95,106980.0,50.408,50.408,49.9502,50.3073,106980.0
2020-11-27 12:30:00,54.99,55.07,54.77,54.99,151820.0,50.3439,50.4171,50.1425,50.3439,151820.0
2020-11-30 09:30:00,54.76,54.91,53.35,53.94,210754.0,50.1333,50.2707,48.8425,49.3826,210754.0
2020-11-30 10:00:00,53.94,54.06,53.16,53.37,143450.0,49.3826,49.4925,48.6685,48.8608,143450.0
2020-11-30 10:30:00,53.42,53.93,52.92,53.87,122320.0,48.9065,49.3735,48.4488,49.3185,122320.0
2020-11-30 11:00:00,53.83,54.17,53.4,53.46,118344.0,49.2819,49.5932,48.8882,48.9432,118344.0
2020-11-30 11:30:00,53.44,53.74,53.24,53.63,107678.0,48.9249,49.1995,48.7418,49.0988,107678.0
2020-11-30 12:00:00,53.66,53.98,53.55,53.94,50008.0,49.1263,49.4192,49.0256,49.3826,50008.0
2020-11-30 12:30:00,53.98,54.17,53.8,54.12,60848.0,49.4192,49.5932,49.2544,49.5474,60848.0
2020-11-30 13:00:00,54.13,54.25,54.04,54.09,66212.0,49.5566,49.6664,49.4742,49.5199,66212.0
2020-11-30 13:30:00,54.1,54.24,54.02,54.13,49198.0,49.5291,49.6573,49.4559,49.5566,49198.0
2020-11-30 14:00:00,54.15,54.4,54.07,54.21,55420.0,49.5749,49.8037,49.5016,49.6298,55420.0
2020-11-30 14:30:00,54.16,54.59,54.11,54.59,51660.0,49.584,49.9777,49.5382,49.9777,51660.0
2020-11-30 15:00:00,54.61,54.64,54.0,54.05,132510.0,49.996,50.0235,49.4375,49.4833,132510.0
2020-11-30 15:30:00,54.05,54.77,54.05,54.74,408640.0,49.4833,50.1425,49.4833,50.115,408640.0
2020-12-01 09:30:00,55.27,55.85,54.69,54.74,212674.0,50.6002,51.1312,50.0692,50.115,212674.0
2020-12-01 10:00:00,54.82,55.58,54.75,55.13,102328.0,50.1883,50.884,50.1242,50.4721,102328.0
2020-12-01 10:30:00,55.13,55.23,54.74,55.16,83008.0,50.4721,50.5636,50.115,50.4995,83008.0
2020-12-01 11:00:00,55.13,55.55,55.13,55.38,85194.0,50.4721,50.8566,50.4721,50.7009,85194.0
2020-12-01 11:30:00,55.38,55.57,55.21,55.51,64392.0,50.7009,50.8749,50.5453,50.82,64392.0
2020-12-01 12:00:00,55.48,55.85,55.47,55.65,102684.0,50.7925,51.1312,50.7833,50.9481,102684.0
2020-12-01 12:30:00,55.65,55.67,55.48,55.49,93678.0,50.9481,50.9664,50.7925,50.8017,93678.0
2020-12-01 13:00:00,55.49,55.56,55.13,55.24,63790.0,50.8017,50.8657,50.4721,50.5728,63790.0
2020-12-01 13:30:00,55.28,55.52,55.22,55.33,53032.0,50.6094,50.8291,50.5545,50.6552,53032.0
2020-12-01 14:00:00,55.29,55.44,55.26,55.4,72760.0,50.6186,50.7559,50.5911,50.7193,72760.0
2020-12-01 14:30:00,55.42,55.57,55.33,55.41,79940.0,50.7376,50.8749,50.6552,50.7284,79940.0
2020-12-01 15:00:00,55.42,55.45,55.19,55.31,102504.0,50.7376,50.765,50.527,50.6369,102504.0
2020-12-01 15:30:00,55.27,55.57,55.12,55.36,315434.0,50.6002,50.8749,50.4629,50.6826,315434.0
2020-12-02 09:30:00,54.98,55.12,54.39,54.85,47064.0,50.3347,50.4629,49.7946,50.2157,47064.0
2020-12-02 10:00:00,54.77,55.21,54.65,54.78,86140.0,50.1425,50.5453,50.0326,50.1516,86140.0
2020-12-02 10:30:00,54.79,55.21,54.49,54.59,49818.0,50.1608,50.5453,49.8861,49.9777,49818.0
2020-12-02 11:00:00,54.58,54.84,54.48,54.77,45160.0,49.9685,50.2066,49.877,50.1425,45160.0
2020-12-02 11:30:00,54.87,54.87,54.49,54.74,52204.0,50.234,50.234,49.8861,50.115,52204.0
2020-12-02 12:00:00,54.73,55.13,54.73,55.09,32110.0,50.1059,50.4721,50.1059,50.4354,32110.0
2020-12-02 12:30:00,55.08,55.08,54.8,54.87,29904.0,50.4263,50.4263,50.17,50.234,29904.0
2020-12-02 13:00:00,54.9,55.14,54.87,55.06,24824.0,50.2615,50.4812,50.234,50.408,24824.0
2020-12-02 13:30:00,55.1,55.1,54.81,54.99,46822.0,50.4446,50.4446,50.1791,50.3439,46822.0
2020-12-02 14:00:00,54.94,55.27,54.88,55.17,58324.0,50.2981,50.6002,50.2432,50.5087,58324.0
2020-12-02 14:30:00,55.17,55.38,55.16,55.31,43376.0,50.5087,50.7009,50.4995,50.6369,43376.0
2020-12-02 15:00:00,55.29,55.47,55.24,55.25,59446.0,50.6186,50.7833,50.5728,50.5819,59446.0
2020-12-02 15:30:00,55.27,55.42,55.06,55.08,206026.0,50.6002,50.7376,50.408,50.4263,206026.0
2020-12-03 09:30:00,54.9,55.79,54.76,55.79,111780.0,50.2615,51.0763,50.1333,51.0763,111780.0
2020-12-03 10:00:00,55.74,56.41,55.69,56.25,136332.0,51.0305,51.6439,50.9848,51.4974,136332.0
2020-12-03 10:30:00,56.25,56.25,55.8,56.02,80188.0,51.4974,51.4974,51.0855,51.2869,80188.0
2020-12-03 11:00:00,56.03,56.25,55.93,56.16,159904.0,51.296,51.4974,51.2045,51.415,159904.0
2020-12-03 11:30:00,56.13,56.35,55.91,56.31,90040.0,51.3876,51.589,51.1862,51.5524,90040.0
2020-12-03 12:00:00,56.33,56.48,56.18,56.27,75468.0,51.5707,51.708,51.4334,51.5158,75468.0
2020-12-03 12:30:00,56.24,56.41,56.17,56.22,67392.0,51.4883,51.6439,51.4242,51.47,67392.0
2020-12-03 13:00:00,56.23,56.4,55.99,56.04,112206.0,51.4791,51.6348,51.2594,51.3052,112206.0
2020-12-03 13:30:00,56.02,56.14,55.88,55.9,57626.0,51.2869,51.3967,51.1587,51.177,57626.0
2020-12-03 14:00:00,55.88,55.92,55.52,55.6,77866.0,51.1587,51.1953,50.8291,50.9024,77866.0
2020-12-03 14:30:00,55.58,55.72,55.48,55.57,55118.0,50.884,51.0122,50.7925,50.8749,55118.0
2020-12-03 15:00:00,55.53,55.73,55.37,55.67,80378.0,50.8383,51.0214,50.6918,50.9664,80378.0
2020-12-03 15:30:00,55.67,55.73,55.38,55.54,265074.0,50.9664,51.0214,50.7009,50.8474,265074.0
2020-12-04 09:30:00,55.72,55.94,55.16,55.49,47808.0,51.0122,51.2136,50.4995,50.8017,47808.0
2020-12-04 10:00:00,55.3,55.47,55.1,55.47,39206.0,50.6277,50.7833,50.4446,50.7833,39206.0
2020-12-04 10:30:00,55.48,55.6,55.12,55.12,60612.0,50.7925,50.9024,50.4629,50.4629,60612.0
2020-12-04 11:00:00,55.18,55.41,55.12,55.35,41720.0,50.5178,50.7284,50.4629,50.6735,41720.0
2020-12-04 11:30:00,55.37,55.61,55.2,55.52,70120.0,50.6918,50.9115,50.5362,50.8291,70120.0
2020-12-04 12:00:00,55.52,55.92,55.49,55.82,35320.0,50.8291,51.1953,50.8017,51.1038,35320.0
2020-12-04 12:30:00,55.83,55.93,55.33,55.41,52100.0,51.1129,51.2045,50.6552,50.7284,52100.0
2020-12-04 13:00:00,55.45,55.47,55.31,55.42,31750.0,50.765,50.7833,50.6369,50.7376,31750.0
2020-12-04 13:30:00,55.46,55.63,55.44,55.55,43358.0,50.7742,50.9298,50.7559,50.8566,43358.0
2020-12-04 14:00:00,55.58,55.73,55.5,55.5,45468.0,50.884,51.0214,50.8108,50.8108,45468.0
2020-12-04 14:30:00,55.54,55.86,55.52,55.82,62216.0,50.8474,51.1404,50.8291,51.1038,62216.0
2020-12-04 15:00:00,55.84,55.98,55.77,55.97,60302.0,51.1221,51.2503,51.058,51.2411,60302.0
2020-12-04 15:30:00,55.97,56.09,55.85,55.88,255638.0,51.2411,51.351,51.1312,51.1587,255638.0
2020-12-07 09:30:00,56.76,56.76,54.54,54.88,40232.0,51.9644,51.9644,49.9319,50.2432,40232.0
2020-12-07 10:00:00,54.91,55.0,54.56,54.8,48736.0,50.2707,50.3531,49.9502,50.17,48736.0
2020-12-07 10:30:00,54.72,54.79,54.02,54.09,96732.0,50.0967,50.1608,49.4559,49.5199,96732.0
2020-12-07 11:00:00,54.02,54.46,53.94,54.11,191104.0,49.4559,49.8587,49.3826,49.5382,191104.0
2020-12-07 11:30:00,54.1,54.27,53.93,54.13,116356.0,49.5291,49.6847,49.3735,49.5566,116356.0
2020-12-07 12:00:00,54.14,54.45,54.09,54.16,114288.0,49.5657,49.8495,49.5199,49.584,114288.0
2020-12-07 12:30:00,54.16,54.22,53.7,53.8,140552.0,49.584,49.639,49.1629,49.2544,140552.0
2020-12-07 13:00:00,53.84,53.86,53.65,53.69,58462.0,49.2911,49.3094,49.1171,49.1537,58462.0
2020-12-07 13:30:00,53.69,53.69,53.05,53.08,100310.0,49.1537,49.1537,48.5678,48.5953,100310.0
2020-12-07 14:00:00,53.07,53.18,52.89,53.14,118540.0,48.5861,48.6868,48.4213,48.6502,118540.0
2020-12-07 14:30:00,53.15,53.25,52.94,53.08,106624.0,48.6594,48.7509,48.4671,48.5953,106624.0
2020-12-07 15:00:00,53.08,53.38,52.83,53.32,263004.0,48.5953,48.8699,48.3664,48.815,263004.0
2020-12-07 15:30:00,53.3,53.34,53.11,53.2,287210.0,48.7967,48.8333,48.6227,48.7051,287210.0
2020-12-08 09:30:00,52.66,53.37,52.63,53.35,72106.0,48.2108,48.8608,48.1833,48.8425,72106.0
2020-12-08 10:00:00,53.35,53.35,52.77,52.97,57482.0,48.8425,48.8425,48.3115,48.4946,57482.0
2020-12-08 10:30:00,52.89,53.99,52.8,53.88,78908.0,48.4213,49.4284,48.3389,49.3277,78908.0
2020-12-08 11:00:00,53.95,53.99,53.46,53.7,64578.0,49.3918,49.4284,48.9432,49.1629,64578.0
2020-12-08 11:30:00,53.68,53.7,53.48,53.66,37066.0,49.1446,49.1629,48.9615,49.1263,37066.0
2020-12-08 12:00:00,53.65,53.83,53.44,53.8,28124.0,49.1171,49.2819,48.9249,49.2544,28124.0
2020-12-08 12:30:00,53.8,53.9,53.69,53.9,37170.0,49.2544,49.346,49.1537,49.346,37170.0
2020-12-08 13:00:00,53.89,53.91,53.69,53.82,40218.0,49.3368,49.3551,49.1537,49.2728,40218.0
2020-12-08 13:30:00,53.8,54.1,53.77,53.97,31042.0,49.2544,49.5291,49.227,49.4101,31042.0
2020-12-08 14:00:00,53.96,54.15,53.94,54.05,47518.0,49.4009,49.5749,49.3826,49.4833,47518.0
2020-12-08 14:30:00,54.07,54.07,53.65,53.65,69646.0,49.5016,49.5016,49.1171,49.1171,69646.0
2020-12-08 15:00:00,53.67,53.71,53.35,53.66,101620.0,49.1354,49.172,48.8425,49.1263,101620.0
2020-12-08 15:30:00,53.65,53.85,53.54,53.84,359948.0,49.1171,49.3002,49.0164,49.2911,359948.0
2020-12-09 09:30:00,54.19,54.51,53.5,54.4,68402.0,49.6115,49.9045,48.9798,49.8037,68402.0
2020-12-09 10:00:00,54.45,54.56,53.99,54.17,121870.0,49.8495,49.9502,49.4284,49.5932,121870.0
2020-12-09 10:30:00,54.16,54.4,53.84,53.88,97678.0,49.584,49.8037,49.2911,49.3277,97678.0
2020-12-09 11:00:00,53.89,54.13,53.68,54.03,149754.0,49.3368,49.5566,49.1446,49.465,149754.0
2020-12-09 11:30:00,54.02,54.05,53.71,53.94,54104.0,49.4559,49.4833,49.172,49.3826,54104.0
2020-12-09 12:00:00,53.94,53.99,53.79,53.98,33766.0,49.3826,49.4284,49.2453,49.4192,33766.0
2020-12-09 12:30:00,53.98,53.98,53.04,53.15,81222.0,49.4192,49.4192,48.5587,48.6594,81222.0
2020-12-09 13:00:00,53.14,53.21,52.87,52.92,79114.0,48.6502,48.7143,48.403,48.4488,79114.0
2020-12-09 13:30:00,52.88,52.97,52.59,52.74,84326.0,48.4122,48.4946,48.1467,48.284,84326.0
2020-12-09 14:00:00,52.76,53.17,52.73,53.15,72632.0,48.3023,48.6777,48.2748,48.6594,72632.0
2020-12-09 14:30:00,53.17,53.74,53.14,53.66,122616.0,48.6777,49.1995,48.6502,49.1263,122616.0
2020-12-09 15:00:00,53.66,54.02,53.56,53.91,118790.0,49.1263,49.4559,49.0347,49.3551,118790.0
2020-12-09 15:30:00,53.88,54.21,53.8,54.1,422044.0,49.3277,49.6298,49.2544,49.5291,422044.0
2020-12-10 09:30:00,53.48,53.94,52.31,53.55,157146.0,48.9615,49.3826,47.8903,49.0256,157146.0
2020-12-10 10:00:00,53.49,53.5,52.74,53.09,97264.0,48.9706,48.9798,48.284,48.6044,97264.0
2020-12-10 10:30:00,53.06,53.1,52.73,52.82,57746.0,48.577,48.6136,48.2748,48.3572,57746.0
2020-12-10 11:00:00,52.85,52.86,52.6,52.72,89922.0,48.3847,48.3939,48.1558,48.2657,89922.0
2020-12-10 11:30:00,52.74,52.76,51.85,51.96,151608.0,48.284,48.3023,47.4692,47.5699,151608.0
2020-12-10 12:00:00,51.96,52.68,51.96,52.62,88402.0,47.5699,48.2291,47.5699,48.1741,88402.0
2020-12-10 12:30:00,52.7,52.78,52.29,52.29,96740.0,48.2474,48.3206,47.872,47.872,96740.0
2020-12-10 13:00:00,52.33,52.54,52.27,52.27,106184.0,47.9086,48.1009,47.8537,47.8537,106184.0
2020-12-10 13:30:00,52.31,52.39,52.16,52.38,122710.0,47.8903,47.9636,47.753,47.9544,122710.0
2020-12-10 14:00:00,52.4,52.47,52.24,52.39,68742.0,47.9727,48.0368,47.8262,47.9636,68742.0
2020-12-10 14:30:00,52.38,52.49,52.38,52.46,79292.0,47.9544,48.0551,47.9544,48.0277,79292.0
2020-12-10 15:00:00,52.47,52.48,52.17,52.35,87984.0,48.0368,48.046,47.7622,47.927,87984.0
2020-12-10 15:30:00,52.38,52.52,52.36,52.46,354214.0,47.9544,48.0826,47.9361,48.0277,354214.0
2020-12-11 09:30:00,52.34,52.95,52.34,52.76,113466.0,47.9178,48.4763,47.9178,48.3023,113466.0
2020-12-11 10:00:00,52.8,52.91,52.62,52.72,84318.0,48.3389,48.4396,48.1741,48.2657,84318.0
2020-12-11 10:30:00,52.69,52.69,51.94,52.33,71004.0,48.2382,48.2382,47.5516,47.9086,71004.0
2020-12-11 11:00:00,52.29,52.6,52.17,52.29,88688.0,47.872,48.1558,47.7622,47.872,88688.0
2020-12-11 11:30:00,52.3,52.32,51.94,52.15,102468.0,47.8812,47.8995,47.5516,47.7439,102468.0
2020-12-11 12:00:00,52.15,52.26,51.85,52.23,64712.0,47.7439,47.8446,47.4692,47.8171,64712.0
2020-12-11 12:30:00,52.19,52.29,52.06,52.27,68488.0,47.7805,47.872,47.6615,47.8537,68488.0
2020-12-11 13:00:00,52.27,52.57,52.15,52.56,88208.0,47.8537,48.1284,47.7439,48.1192,88208.0
2020-12-11 13:30:00,52.59,52.63,52.31,52.53,117430.0,48.1467,48.1833,47.8903,48.0917,117430.0
2020-12-11 14:00:00,52.54,52.6,52.42,52.53,75814.0,48.1009,48.1558,47.991,48.0917,75814.0
2020-12-11 14:30:00,52.54,52.55,52.34,52.5,113144.0,48.1009,48.1101,47.9178,48.0643,113144.0
2020-12-11 15:00:00,52.5,52.52,52.3,52.47,91852.0,48.0643,48.0826,47.8812,48.0368,91852.0
2020-12-11 15:30:00,52.47,52.81,52.45,52.51,537378.0,48.0368,48.3481,48.0185,48.0734,537378.0
2020-12-14 09:30:00,52.65,53.68,52.65,53.37,72110.0,48.2016,49.1446,48.2016,48.8608,72110.0
2020-12-14 10:00:00,53.52,53.62,53.17,53.3,77390.0,48.9981,49.0897,48.6777,48.7967,77390.0
2020-12-14 10:30:00,53.33,53.34,52.98,53.18,70176.0,48.8242,48.8333,48.5037,48.6868,70176.0
2020-12-14 11:00:00,53.11,53.22,52.91,53.17,73392.0,48.6227,48.7234,48.4396,48.6777,73392.0
2020-12-14 11:30:00,53.14,53.26,53.02,53.14,83084.0,48.6502,48.7601,48.5403,48.6502,83084.0
2020-12-14 12:00:00,53.16,53.26,53.02,53.09,74592.0,48.6685,48.7601,48.5403,48.6044,74592.0
2020-12-14 12:30:00,53.07,53.35,53.02,53.22,104078.0,48.5861,48.8425,48.5403,48.7234,104078.0
2020-12-14 13:00:00,53.24,53.27,53.04,53.24,55866.0,48.7418,48.7692,48.5587,48.7418,55866.0
2020-12-14 13:30:00,53.24,53.62,53.23,53.46,70084.0,48.7418,49.0897,48.7326,48.9432,70084.0
2020-12-14 14:00:00,53.46,53.5,53.19,53.31,212966.0,48.9432,48.9798,48.696,48.8058,212966.0
2020-12-14 14:30:00,53.29,53.35,52.95,53.05,61986.0,48.7875,48.8425,48.4763,48.5678,61986.0
2020-12-14 15:00:00,53.05,53.37,52.98,53.34,120412.0,48.5678,48.8608,48.5037,48.8333,120412.0
2020-12-14 15:30:00,53.37,53.65,53.31,53.5,453422.0,48.8608,49.1171,48.8058,48.9798,453422.0
2020-12-15 09:30:00,53.91,54.54,53.42,54.34,80718.0,49.3551,49.9319,48.9065,49.7488,80718.0
2020-12-15 10:00:00,54.27,55.02,54.24,54.83,115892.0,49.6847,50.3714,49.6573,50.1974,115892.0
2020-12-15 10:30:00,54.83,54.88,54.59,54.77,46282.0,50.1974,50.2432,49.9777,50.1425,46282.0
2020-12-15 11:00:00,54.8,54.8,54.36,54.69,52634.0,50.17,50.17,49.7671,50.0692,52634.0
2020-12-15 11:30:00,54.72,54.91,54.47,54.57,100376.0,50.0967,50.2707,49.8678,49.9594,100376.0
2020-12-15 12:00:00,54.57,54.9,54.55,54.88,61850.0,49.9594,50.2615,49.9411,50.2432,61850.0
2020-12-15 12:30:00,54.85,54.89,54.65,54.83,33538.0,50.2157,50.2523,50.0326,50.1974,33538.0
2020-12-15 13:00:00,54.79,54.94,54.73,54.78,46264.0,50.1608,50.2981,50.1059,50.1516,46264.0
2020-12-15 13:30:00,54.77,54.88,54.72,54.72,28080.0,50.1425,50.2432,50.0967,50.0967,28080.0
2020-12-15 14:00:00,54.71,54.92,54.62,54.86,38202.0,50.0876,50.2798,50.0052,50.2249,38202.0
2020-12-15 14:30:00,54.88,55.04,54.74,54.8,61228.0,50.2432,50.3897,50.115,50.17,61228.0
2020-12-15 15:00:00,54.79,54.94,54.76,54.91,135600.0,50.1608,50.2981,50.1333,50.2707,135600.0
2020-12-15 15:30:00,54.94,55.25,54.9,55.23,338596.0,50.2981,50.5819,50.2615,50.5636,338596.0
2020-12-16 09:30:00,55.67,56.23,55.48,55.54,96306.0,50.9664,51.4791,50.7925,50.8474,96306.0
2020-12-16 10:00:00,55.58,55.62,54.87,55.17,132878.0,50.884,50.9207,50.234,50.5087,132878.0
2020-12-16 10:30:00,55.17,55.8,55.16,55.65,82326.0,50.5087,51.0855,50.4995,50.9481,82326.0
2020-12-16 11:00:00,55.7,56.11,55.63,55.85,95598.0,50.9939,51.3693,50.9298,51.1312,95598.0
2020-12-16 11:30:00,55.85,56.04,55.7,55.84,92080.0,51.1312,51.3052,50.9939,51.1221,92080.0
2020-12-16 12:00:00,55.84,55.91,55.32,55.37,101544.0,51.1221,51.1862,50.646,50.6918,101544.0
2020-12-16 12:30:00,55.39,55.74,55.39,55.65,54908.0,50.7101,51.0305,50.7101,50.9481,54908.0
2020-12-16 13:00:00,55.69,55.74,55.55,55.56,42308.0,50.9848,51.0305,50.8566,50.8657,42308.0
2020-12-16 13:30:00,55.56,55.92,55.56,55.88,41188.0,50.8657,51.1953,50.8657,51.1587,41188.0
2020-12-16 14:00:00,55.91,56.07,55.77,56.06,40692.0,51.1862,51.3326,51.058,51.3235,40692.0
2020-12-16 14:30:00,56.07,56.35,56.0,56.27,65834.0,51.3326,51.589,51.2686,51.5158,65834.0
2020-12-16 15:00:00,56.28,56.46,56.18,56.26,80024.0,51.5249,51.6897,51.4334,51.5066,80024.0
2020-12-16 15:30:00,56.26,56.37,56.09,56.22,318208.0,51.5066,51.6073,51.351,51.47,318208.0
2020-12-17 09:30:00,56.5,56.7,56.11,56.22,61510.0,51.7263,51.9094,51.3693,51.47,61510.0
2020-12-17 10:00:00,56.23,57.08,56.2,56.78,79954.0,51.4791,52.2573,51.4517,51.9827,79954.0
2020-12-17 10:30:00,56.74,56.77,56.4,56.63,61426.0,51.946,51.9735,51.6348,51.8453,61426.0
2020-12-17 11:00:00,56.69,56.69,56.42,56.62,31798.0,51.9003,51.9003,51.6531,51.8362,31798.0
2020-12-17 11:30:00,56.65,56.92,56.57,56.86,56638.0,51.8636,52.1108,51.7904,52.0559,56638.0
2020-12-17 12:00:00,56.87,56.87,55.96,55.99,62776.0,52.0651,52.0651,51.2319,51.2594,62776.0
2020-12-17 12:30:00,56.0,56.49,55.99,56.43,34218.0,51.2686,51.7172,51.2594,51.6622,34218.0
2020-12-17 13:00:00,56.43,56.57,56.13,56.13,63544.0,51.6622,51.7904,51.3876,51.3876,63544.0
2020-12-17 13:30:00,56.17,56.33,56.07,56.11,45916.0,51.4242,51.5707,51.3326,51.3693,45916.0
2020-12-17 14:00:00,56.08,56.1,55.93,56.05,62556.0,51.3418,51.3601,51.2045,51.3143,62556.0
2020-12-17 14:30:00,56.11,56.45,56.08,56.16,88132.0,51.3693,51.6805,51.3418,51.415,88132.0
2020-12-17 15:00:00,56.16,56.2,55.99,56.16,36044.0,51.415,51.4517,51.2594,51.415,36044.0
2020-12-17 15:30:00,56.09,56.45,56.01,56.43,126964.0,51.351,51.6805,51.2777,51.6622,126964.0
2020-12-18 09:30:00,56.71,56.77,56.01,56.33,137928.0,51.9186,51.9735,51.2777,51.5707,137928.0
2020-12-18 10:00:00,56.27,56.36,55.78,55.83,73072.0,51.5158,51.5981,51.0672,51.1129,73072.0
2020-12-18 10:30:00,55.79,55.82,55.08,55.08,68766.0,51.0763,51.1038,50.4263,50.4263,68766.0
2020-12-18 11:00:00,55.1,55.24,54.69,55.01,48930.0,50.4446,50.5728,50.0692,50.3622,48930.0
2020-12-18 11:30:00,54.96,55.2,54.9,55.2,44638.0,50.3164,50.5362,50.2615,50.5362,44638.0
2020-12-18 12:00:00,55.15,55.24,55.01,55.18,36860.0,50.4904,50.5728,50.3622,50.5178,36860.0
2020-12-18 12:30:00,55.15,55.29,55.03,55.29,30100.0,50.4904,50.6186,50.3805,50.6186,30100.0
2020-12-18 13:00:00,55.31,55.47,55.23,55.27,43796.0,50.6369,50.7833,50.5636,50.6002,43796.0
2020-12-18 13:30:00,55.3,55.41,55.26,55.31,31548.0,50.6277,50.7284,50.5911,50.6369,31548.0
2020-12-18 14:00:00,55.34,55.34,55.13,55.16,64448.0,50.6643,50.6643,50.4721,50.4995,64448.0
2020-12-18 14:30:00,55.19,55.21,55.0,55.05,25742.0,50.527,50.5453,50.3531,50.3988,25742.0
2020-12-18 15:00:00,55.08,55.19,54.86,54.88,32426.0,50.4263,50.527,50.2249,50.2432,32426.0
2020-12-18 15:30:00,54.87,54.88,54.65,54.78,556586.0,50.234,50.2432,50.0326,50.1516,556586.0
2020-12-21 09:30:00,54.0,54.59,53.6,54.09,176986.0,49.4375,49.9777,49.0713,49.5199,176986.0
2020-12-21 10:00:00,54.04,54.15,53.49,53.96,46122.0,49.4742,49.5749,48.9706,49.4009,46122.0
2020-12-21 10:30:00,53.81,54.3,53.7,54.2,61700.0,49.2636,49.7122,49.1629,49.6206,61700.0
2020-12-21 11:00:00,54.19,54.21,53.88,54.08,48132.0,49.6115,49.6298,49.3277,49.5108,48132.0
2020-12-21 11:30:00,54.08,54.29,53.97,53.97,63136.0,49.5108,49.703,49.4101,49.4101,63136.0
2020-12-21 12:00:00,53.98,54.17,53.93,54.16,66570.0,49.4192,49.5932,49.3735,49.584,66570.0
2020-12-21 12:30:00,54.13,54.3,54.05,54.13,74070.0,49.5566,49.7122,49.4833,49.5566,74070.0
2020-12-21 13:00:00,54.13,54.44,54.07,54.35,38124.0,49.5566,49.8404,49.5016,49.758,38124.0
2020-12-21 13:30:00,54.33,54.6,54.33,54.6,37568.0,49.7397,49.9868,49.7397,49.9868,37568.0
2020-12-21 14:00:00,54.6,54.74,54.53,54.54,41960.0,49.9868,50.115,49.9228,49.9319,41960.0
2020-12-21 14:30:00,54.56,54.6,54.22,54.25,68940.0,49.9502,49.9868,49.639,49.6664,68940.0
2020-12-21 15:00:00,54.26,54.42,54.05,54.24,101400.0,49.6756,49.8221,49.4833,49.6573,101400.0
2020-12-21 15:30:00,54.23,54.52,54.12,54.48,240488.0,49.6481,49.9136,49.5474,49.877,240488.0
2020-12-22 09:30:00,54.5,54.91,53.77,53.85,69436.0,49.8953,50.2707,49.227,49.3002,69436.0
2020-12-22 10:00:00,53.92,54.09,53.46,54.07,97238.0,49.3643,49.5199,48.9432,49.5016,97238.0
2020-12-22 10:30:00,54.02,54.2,53.9,54.0,30758.0,49.4559,49.6206,49.346,49.4375,30758.0
2020-12-22 11:00:00,54.02,54.16,53.8,53.82,62968.0,49.4559,49.584,49.2544,49.2728,62968.0
2020-12-22 11:30:00,53.79,53.83,53.42,53.81,68864.0,49.2453,49.2819,48.9065,49.2636,68864.0
2020-12-22 12:00:00,53.77,53.95,53.75,53.76,51454.0,49.227,49.3918,49.2087,49.2178,51454.0
2020-12-22 12:30:00,53.78,53.91,53.76,53.88,66000.0,49.2361,49.3551,49.2178,49.3277,66000.0
2020-12-22 13:00:00,53.9,53.9,53.71,53.76,26638.0,49.346,49.346,49.172,49.2178,26638.0
2020-12-22 13:30:00,53.77,53.84,53.67,53.84,35644.0,49.227,49.2911,49.1354,49.2911,35644.0
2020-12-22 14:00:00,53.84,54.04,53.83,53.98,30078.0,49.2911,49.4742,49.2819,49.4192,30078.0
2020-12-22 14:30:00,53.99,54.11,53.85,54.09,27498.0,49.4284,49.5382,49.3002,49.5199,27498.0
2020-12-22 15:00:00,54.1,54.17,53.87,53.93,50054.0,49.5291,49.5932,49.3185,49.3735,50054.0
2020-12-22 15:30:00,53.93,54.04,53.79,53.92,159906.0,49.3735,49.4742,49.2453,49.3643,159906.0
2020-12-23 09:30:00,54.1,54.38,53.71,53.88,53764.0,49.5291,49.7854,49.172,49.3277,53764.0
2020-12-23 10:00:00,53.85,54.02,53.57,53.57,29894.0,49.3002,49.4559,49.0439,49.0439,29894.0
2020-12-23 10:30:00,53.55,53.95,53.55,53.88,31242.0,49.0256,49.3918,49.0256,49.3277,31242.0
2020-12-23 11:00:00,53.91,54.14,53.83,54.01,36842.0,49.3551,49.5657,49.2819,49.4467,36842.0
2020-12-23 11:30:00,54.03,54.17,53.93,53.98,51038.0,49.465,49.5932,49.3735,49.4192,51038.0
2020-12-23 12:00:00,53.96,53.97,53.75,53.78,29714.0,49.4009,49.4101,49.2087,49.2361,29714.0
2020-12-23 12:30:00,53.78,53.88,53.7,53.88,51356.0,49.2361,49.3277,49.1629,49.3277,51356.0
2020-12-23 13:00:00,53.86,53.88,53.73,53.8,25520.0,49.3094,49.3277,49.1904,49.2544,25520.0
2020-12-23 13:30:00,53.81,53.94,53.76,53.86,29360.0,49.2636,49.3826,49.2178,49.3094,29360.0
2020-12-23 14:00:00,53.87,53.98,53.84,53.94,39484.0,49.3185,49.4192,49.2911,49.3826,39484.0
2020-12-23 14:30:00,53.95,54.17,53.95,53.98,53864.0,49.3918,49.5932,49.3918,49.4192,53864.0
2020-12-23 15:00:00,53.99,54.0,53.84,53.96,43416.0,49.4284,49.4375,49.2911,49.4009,43416.0
2020-12-23 15:30:00,53.98,54.26,53.85,53.93,234052.0,49.4192,49.6756,49.3002,49.3735,234052.0
2020-12-24 09:30:00,54.08,54.28,53.52,54.23,35670.0,49.5108,49.6939,48.9981,49.6481,35670.0
2020-12-24 10:00:00,54.18,54.18,53.63,53.82,26284.0,49.6023,49.6023,49.0988,49.2728,26284.0
2020-12-24 10:30:00,53.77,54.23,53.74,54.08,21156.0,49.227,49.6481,49.1995,49.5108,21156.0
2020-12-24 11:00:00,54.02,54.11,53.76,53.77,26140.0,49.4559,49.5382,49.2178,49.227,26140.0
2020-12-24 11:30:00,53.77,53.81,53.66,53.77,51922.0,49.227,49.2636,49.1263,49.227,51922.0
2020-12-24 12:00:00,53.76,53.91,53.63,53.81,38414.0,49.2178,49.3551,49.0988,49.2636,38414.0
2020-12-24 12:30:00,53.83,53.99,53.77,53.84,79714.0,49.2819,49.4284,49.227,49.2911,79714.0
2020-12-28 09:30:00,54.21,54.29,53.06,53.35,119418.0,49.6298,49.703,48.577,48.8425,119418.0
2020-12-28 10:00:00,53.32,53.65,52.75,53.13,105964.0,48.815,49.1171,48.2932,48.6411,105964.0
2020-12-28 10:30:00,53.18,53.43,52.67,52.74,98098.0,48.6868,48.9157,48.2199,48.284,98098.0
2020-12-28 11:00:00,52.77,52.77,52.2,52.55,100434.0,48.3115,48.3115,47.7896,48.1101,100434.0
2020-12-28 11:30:00,52.57,52.59,52.02,52.12,47116.0,48.1284,48.1467,47.6248,47.7164,47116.0
2020-12-28 12:00:00,52.08,52.35,51.75,52.35,125416.0,47.6798,47.927,47.3776,47.927,125416.0
2020-12-28 12:30:00,52.34,52.38,52.15,52.26,38902.0,47.9178,47.9544,47.7439,47.8446,38902.0
2020-12-28 13:00:00,52.29,52.38,51.83,52.33,93088.0,47.872,47.9544,47.4509,47.9086,93088.0
2020-12-28 13:30:00,52.33,52.33,52.04,52.12,46694.0,47.9086,47.9086,47.6431,47.7164,46694.0
2020-12-28 14:00:00,52.16,52.38,52.14,52.27,57862.0,47.753,47.9544,47.7347,47.8537,57862.0
2020-12-28 14:30:00,52.29,52.32,52.22,52.3,62834.0,47.872,47.8995,47.8079,47.8812,62834.0
2020-12-28 15:00:00,52.32,52.52,52.15,52.18,103862.0,47.8995,48.0826,47.7439,47.7713,103862.0
2020-12-28 15:30:00,52.18,52.27,52.02,52.06,267498.0,47.7713,47.8537,47.6248,47.6615,267498.0
2020-12-29 09:30:00,52.22,52.73,51.61,51.88,111762.0,47.8079,48.2748,47.2495,47.4967,111762.0
2020-12-29 10:00:00,51.8,52.02,51.29,51.57,91970.0,47.4234,47.6248,46.9565,47.2129,91970.0
2020-12-29 10:30:00,51.56,52.0,51.56,52.0,77388.0,47.2037,47.6065,47.2037,47.6065,77388.0
2020-12-29 11:00:00,51.99,52.02,51.7,51.72,71204.0,47.5974,47.6248,47.3319,47.3502,71204.0
2020-12-29 11:30:00,51.75,51.9,51.6,51.9,34734.0,47.3776,47.515,47.2403,47.515,34734.0
2020-12-29 12:00:00,51.89,52.04,51.86,51.98,49862.0,47.5058,47.6431,47.4784,47.5882,49862.0
2020-12-29 12:30:00,51.98,51.99,51.67,51.77,81328.0,47.5882,47.5974,47.3044,47.396,81328.0
2020-12-29 13:00:00,51.81,52.02,51.8,51.95,68028.0,47.4326,47.6248,47.4234,47.5607,68028.0
2020-12-29 13:30:00,51.95,52.16,51.87,52.08,65800.0,47.5607,47.753,47.4875,47.6798,65800.0
2020-12-29 14:00:00,52.1,52.1,51.88,51.89,56568.0,47.6981,47.6981,47.4967,47.5058,56568.0
2020-12-29 14:30:00,51.92,52.1,51.83,51.98,56798.0,47.5333,47.6981,47.4509,47.5882,56798.0
2020-12-29 15:00:00,51.99,52.13,51.86,52.08,54858.0,47.5974,47.7255,47.4784,47.6798,54858.0
2020-12-29 15:30:00,52.07,52.19,52.02,52.18,186464.0,47.6706,47.7805,47.6248,47.7713,186464.0
2020-12-30 09:30:00,52.27,53.26,52.18,52.76,71122.0,47.8537,48.7601,47.7713,48.3023,71122.0
2020-12-30 10:00:00,52.8,52.87,52.5,52.62,32526.0,48.3389,48.403,48.0643,48.1741,32526.0
2020-12-30 10:30:00,52.69,52.7,52.31,52.31,31750.0,48.2382,48.2474,47.8903,47.8903,31750.0
2020-12-30 11:00:00,52.41,52.41,52.06,52.13,30728.0,47.9819,47.9819,47.6615,47.7255,30728.0
2020-12-30 11:30:00,52.12,52.26,51.91,52.18,32186.0,47.7164,47.8446,47.5241,47.7713,32186.0
2020-12-30 12:00:00,52.17,52.3,52.1,52.16,54938.0,47.7622,47.8812,47.6981,47.753,54938.0
2020-12-30 12:30:00,52.17,52.17,51.87,51.91,28272.0,47.7622,47.7622,47.4875,47.5241,28272.0
2020-12-30 13:00:00,51.91,51.94,51.77,51.87,20172.0,47.5241,47.5516,47.396,47.4875,20172.0
2020-12-30 13:30:00,51.89,51.94,51.58,51.68,56084.0,47.5058,47.5516,47.222,47.3136,56084.0
2020-12-30 14:00:00,51.69,51.97,51.69,51.84,39974.0,47.3227,47.5791,47.3227,47.46,39974.0
2020-12-30 14:30:00,51.85,51.9,51.63,51.63,46500.0,47.4692,47.515,47.2678,47.2678,46500.0
2020-12-30 15:00:00,51.65,51.84,51.65,51.71,57664.0,47.2861,47.46,47.2861,47.341,57664.0
2020-12-30 15:30:00,51.71,51.87,51.66,51.72,204672.0,47.341,47.4875,47.2953,47.3502,204672.0
2020-12-31 09:30:00,51.7,51.72,51.2,51.42,47846.0,47.3319,47.3502,46.8741,47.0755,47846.0
2020-12-31 10:00:00,51.39,51.39,51.05,51.06,47820.0,47.0481,47.0481,46.7368,46.7459,47820.0
2020-12-31 10:30:00,51.06,51.52,51.06,51.34,36440.0,46.7459,47.1671,46.7459,47.0023,36440.0
2020-12-31 11:00:00,51.33,51.35,51.18,51.25,27506.0,46.9931,47.0114,46.8558,46.9199,27506.0
2020-12-31 11:30:00,51.2,51.32,51.09,51.2,44088.0,46.8741,46.984,46.7734,46.8741,44088.0
2020-12-31 12:00:00,51.19,51.52,51.16,51.41,27886.0,46.865,47.1671,46.8375,47.0664,27886.0
2020-12-31 12:30:00,51.43,51.44,51.25,51.44,19910.0,47.0847,47.0938,46.9199,47.0938,19910.0
2020-12-31 13:00:00,51.47,51.47,51.25,51.25,21732.0,47.1213,47.1213,46.9199,46.9199,21732.0
2020-12-31 13:30:00,51.25,51.38,51.25,51.27,14456.0,46.9199,47.0389,46.9199,46.9382,14456.0
2020-12-31 14:00:00,51.26,51.54,51.23,51.27,34122.0,46.929,47.1854,46.9016,46.9382,34122.0
2020-12-31 14:30:00,51.27,51.27,50.91,51.1,63660.0,46.9382,46.9382,46.6086,46.7826,63660.0
2020-12-31 15:00:00,51.17,51.27,51.09,51.16,46426.0,46.8467,46.9382,46.7734,46.8375,46426.0
2020-12-31 15:30:00,51.19,51.26,50.88,50.92,246672.0,46.865,46.929,46.5812,46.6178,246672.0
2021-01-04 09:30:00,50.91,52.15,49.38,51.91,283860.0,46.6086,47.7439,45.2079,47.5241,283860.0
2021-01-04 10:00:00,51.93,52.91,51.84,52.56,157654.0,47.5424,48.4396,47.46,48.1192,157654.0
2021-01-04 10:30:00,52.47,52.47,51.63,51.63,78264.0,48.0368,48.0368,47.2678,47.2678,78264.0
2021-01-04 11:00:00,51.68,51.8,51.36,51.71,74240.0,47.3136,47.4234,47.0206,47.341,74240.0
2021-01-04 11:30:00,51.68,51.92,51.49,51.51,70902.0,47.3136,47.5333,47.1396,47.1579,70902.0
2021-01-04 12:00:00,51.54,51.71,51.23,51.65,75618.0,47.1854,47.341,46.9016,47.2861,75618.0
2021-01-04 12:30:00,51.65,51.88,51.35,51.52,83392.0,47.2861,47.4967,47.0114,47.1671,83392.0
2021-01-04 13:00:00,51.5,51.77,51.4,51.71,64340.0,47.1488,47.396,47.0572,47.341,64340.0
2021-01-04 13:30:00,51.74,52.01,51.57,51.94,59962.0,47.3685,47.6157,47.2129,47.5516,59962.0
2021-01-04 14:00:00,51.97,52.04,51.56,51.58,76992.0,47.5791,47.6431,47.2037,47.222,76992.0
2021-01-04 14:30:00,51.59,51.6,51.13,51.38,110746.0,47.2312,47.2403,46.81,47.0389,110746.0
2021-01-04 15:00:00,51.32,51.43,51.05,51.09,114956.0,46.984,47.0847,46.7368,46.7734,114956.0
2021-01-04 15:30:00,51.09,51.71,50.96,51.48,490068.0,46.7734,47.341,46.6544,47.1305,490068.0
2021-01-05 09:30:00,50.8,51.75,50.73,51.46,97252.0,46.5079,47.3776,46.4438,47.1121,97252.0
2021-01-05 10:00:00,51.5,51.74,50.96,51.26,133698.0,47.1488,47.3685,46.6544,46.929,133698.0
2021-01-05 10:30:00,51.26,51.96,51.13,51.8,102060.0,46.929,47.5699,46.81,47.4234,102060.0
2021-01-05 11:00:00,51.8,52.08,51.8,52.02,90748.0,47.4234,47.6798,47.4234,47.6248,90748.0
2021-01-05 11:30:00,52.02,52.19,51.84,52.01,71648.0,47.6248,47.7805,47.46,47.6157,71648.0
2021-01-05 12:00:00,52.04,52.34,52.04,52.31,62788.0,47.6431,47.9178,47.6431,47.8903,62788.0
2021-01-05 12:30:00,52.3,52.3,52.09,52.23,51652.0,47.8812,47.8812,47.6889,47.8171,51652.0
2021-01-05 13:00:00,52.26,52.37,52.1,52.12,64174.0,47.8446,47.9453,47.6981,47.7164,64174.0
2021-01-05 13:30:00,52.1,52.35,52.02,52.35,42462.0,47.6981,47.927,47.6248,47.927,42462.0
2021-01-05 14:00:00,52.35,52.48,52.26,52.31,58192.0,47.927,48.046,47.8446,47.8903,58192.0
2021-01-05 14:30:00,52.33,52.43,52.11,52.15,58892.0,47.9086,48.0002,47.7072,47.7439,58892.0
2021-01-05 15:00:00,52.15,52.18,51.95,52.12,79104.0,47.7439,47.7713,47.5607,47.7164,79104.0
2021-01-05 15:30:00,52.13,52.23,51.99,52.07,227682.0,47.7255,47.8171,47.5974,47.6706,227682.0
2021-01-06 09:30:00,51.5,53.5,51.5,53.43,218464.0,47.1488,48.9798,47.1488,48.9157,218464.0
2021-01-06 10:00:00,53.26,53.64,52.9,53.2,81796.0,48.7601,49.108,48.4305,48.7051,81796.0
2021-01-06 10:30:00,53.15,53.52,53.14,53.45,75286.0,48.6594,48.9981,48.6502,48.934,75286.0
2021-01-06 11:00:00,53.47,53.69,53.22,53.26,83418.0,48.9523,49.1537,48.7234,48.7601,83418.0
2021-01-06 11:30:00,53.23,53.23,52.95,53.12,105804.0,48.7326,48.7326,48.4763,48.6319,105804.0
2021-01-06 12:00:00,53.1,53.42,53.06,53.42,68412.0,48.6136,48.9065,48.577,48.9065,68412.0
2021-01-06 12:30:00,53.4,53.91,53.4,53.78,88166.0,48.8882,49.3551,48.8882,49.2361,88166.0
2021-01-06 13:00:00,53.8,53.88,53.66,53.83,40554.0,49.2544,49.3277,49.1263,49.2819,40554.0
2021-01-06 13:30:00,53.84,53.94,53.73,53.82,48678.0,49.2911,49.3826,49.1904,49.2728,48678.0
2021-01-06 14:00:00,53.82,53.88,53.31,53.36,47138.0,49.2728,49.3277,48.8058,48.8516,47138.0
2021-01-06 14:30:00,53.32,53.45,52.7,53.2,95266.0,48.815,48.934,48.2474,48.7051,95266.0
2021-01-06 15:00:00,53.17,53.42,52.99,53.27,98606.0,48.6777,48.9065,48.5129,48.7692,98606.0
2021-01-06 15:30:00,53.26,53.5,52.96,53.48,430092.0,48.7601,48.9798,48.4854,48.9615,430092.0
2021-01-07 09:30:00,54.33,54.96,53.8,54.4,133262.0,49.7397,50.3164,49.2544,49.8037,133262.0
2021-01-07 10:00:00,54.41,54.6,54.03,54.45,85760.0,49.8129,49.9868,49.465,49.8495,85760.0
2021-01-07 10:30:00,54.35,54.62,54.35,54.48,47910.0,49.758,50.0052,49.758,49.877,47910.0
2021-01-07 11:00:00,54.48,54.68,54.26,54.6,63354.0,49.877,50.0601,49.6756,49.9868,63354.0
2021-01-07 11:30:00,54.55,54.55,53.91,53.97,54086.0,49.9411,49.9411,49.3551,49.4101,54086.0
2021-01-07 12:00:00,53.91,54.1,53.76,53.96,51122.0,49.3551,49.5291,49.2178,49.4009,51122.0
2021-01-07 12:30:00,54.02,54.15,53.92,54.1,29546.0,49.4559,49.5749,49.3643,49.5291,29546.0
2021-01-07 13:00:00,54.11,54.3,54.09,54.09,26006.0,49.5382,49.7122,49.5199,49.5199,26006.0
2021-01-07 13:30:00,54.08,54.13,53.85,53.99,57368.0,49.5108,49.5566,49.3002,49.4284,57368.0
2021-01-07 14:00:00,54.08,54.08,53.7,53.74,32196.0,49.5108,49.5108,49.1629,49.1995,32196.0
2021-01-07 14:30:00,53.74,53.9,53.62,53.83,39930.0,49.1995,49.346,49.0897,49.2819,39930.0
2021-01-07 15:00:00,53.85,54.13,53.85,54.08,55468.0,49.3002,49.5566,49.3002,49.5108,55468.0
2021-01-07 15:30:00,54.1,54.35,54.09,54.24,279580.0,49.5291,49.758,49.5199,49.6573,279580.0
2021-01-08 09:30:00,54.45,54.88,54.33,54.77,51688.0,49.8495,50.2432,49.7397,50.1425,51688.0
2021-01-08 10:00:00,54.71,55.19,54.52,54.56,59314.0,50.0876,50.527,49.9136,49.9502,59314.0
2021-01-08 10:30:00,54.54,54.88,54.54,54.83,50544.0,49.9319,50.2432,49.9319,50.1974,50544.0
2021-01-08 11:00:00,54.81,54.81,54.36,54.39,30652.0,50.1791,50.1791,49.7671,49.7946,30652.0
2021-01-08 11:30:00,54.39,54.57,54.34,54.37,22596.0,49.7946,49.9594,49.7488,49.7763,22596.0
2021-01-08 12:00:00,54.38,54.55,54.29,54.33,44892.0,49.7854,49.9411,49.703,49.7397,44892.0
2021-01-08 12:30:00,54.31,54.41,53.84,53.85,115480.0,49.7214,49.8129,49.2911,49.3002,115480.0
2021-01-08 13:00:00,53.88,53.9,53.3,53.6,49350.0,49.3277,49.346,48.7967,49.0713,49350.0
2021-01-08 13:30:00,53.63,53.65,53.18,53.28,31938.0,49.0988,49.1171,48.6868,48.7784,31938.0
2021-01-08 14:00:00,53.33,53.67,53.33,53.67,27972.0,48.8242,49.1354,48.8242,49.1354,27972.0
2021-01-08 14:30:00,53.67,53.95,53.61,53.77,38442.0,49.1354,49.3918,49.0805,49.227,38442.0
2021-01-08 15:00:00,53.85,53.97,53.8,53.92,42448.0,49.3002,49.4101,49.2544,49.3643,42448.0
2021-01-08 15:30:00,53.92,54.13,53.81,53.95,198450.0,49.3643,49.5566,49.2636,49.3918,198450.0
2021-01-11 09:30:00,53.7,54.77,53.43,54.77,104476.0,49.1629,50.1425,48.9157,50.1425,104476.0
2021-01-11 10:00:00,54.71,55.42,54.59,55.37,169924.0,50.0876,50.7376,49.9777,50.6918,169924.0
2021-01-11 10:30:00,55.34,55.71,55.29,55.71,151994.0,50.6643,51.0031,50.6186,51.0031,151994.0
2021-01-11 11:00:00,55.68,55.95,55.43,55.88,135650.0,50.9756,51.2228,50.7467,51.1587,135650.0
2021-01-11 11:30:00,55.88,56.27,55.88,56.18,209406.0,51.1587,51.5158,51.1587,51.4334,209406.0
2021-01-11 12:00:00,56.21,56.38,56.13,56.22,90510.0,51.4608,51.6165,51.3876,51.47,90510.0
2021-01-11 12:30:00,56.22,56.69,56.21,56.54,63086.0,51.47,51.9003,51.4608,51.7629,63086.0
2021-01-11 13:00:00,56.55,56.58,56.09,56.09,104360.0,51.7721,51.7996,51.351,51.351,104360.0
2021-01-11 13:30:00,56.1,56.16,55.87,56.15,58870.0,51.3601,51.415,51.1495,51.4059,58870.0
2021-01-11 14:00:00,56.14,56.2,55.96,55.98,77110.0,51.3967,51.4517,51.2319,51.2503,77110.0
2021-01-11 14:30:00,55.97,56.11,55.91,56.06,69722.0,51.2411,51.3693,51.1862,51.3235,69722.0
2021-01-11 15:00:00,56.06,56.09,55.6,55.63,149566.0,51.3235,51.351,50.9024,50.9298,149566.0
2021-01-11 15:30:00,55.62,55.77,55.44,55.59,256892.0,50.9207,51.058,50.7559,50.8932,256892.0
2021-01-12 09:30:00,55.95,57.88,55.75,57.37,319880.0,51.2228,52.9897,51.0397,52.5228,319880.0
2021-01-12 10:00:00,57.41,58.48,57.21,58.09,311306.0,52.5594,53.539,52.3763,53.182,311306.0
2021-01-12 10:30:00,58.15,58.35,57.8,58.32,151434.0,53.2369,53.42,52.9165,53.3925,151434.0
2021-01-12 11:00:00,58.35,58.56,58.24,58.4,119858.0,53.42,53.6123,53.3193,53.4658,119858.0
2021-01-12 11:30:00,58.4,58.55,57.84,58.21,152298.0,53.4658,53.6031,52.9531,53.2918,152298.0
2021-01-12 12:00:00,58.26,58.74,58.22,58.74,95834.0,53.3376,53.7771,53.301,53.7771,95834.0
2021-01-12 12:30:00,58.7,58.87,58.44,58.6,95280.0,53.7404,53.8961,53.5024,53.6489,95280.0
2021-01-12 13:00:00,58.6,58.94,58.6,58.93,48144.0,53.6489,53.9602,53.6489,53.951,48144.0
2021-01-12 13:30:00,58.98,59.02,58.57,58.61,74140.0,53.9968,54.0334,53.6214,53.658,74140.0
2021-01-12 14:00:00,58.6,58.77,58.52,58.72,180046.0,53.6489,53.8045,53.5756,53.7588,180046.0
2021-01-12 14:30:00,58.75,58.81,58.62,58.67,76460.0,53.7862,53.8411,53.6672,53.713,76460.0
2021-01-12 15:00:00,58.65,58.82,58.57,58.81,115234.0,53.6947,53.8503,53.6214,53.8411,115234.0
2021-01-12 15:30:00,58.82,59.19,58.71,59.13,487350.0,53.8503,54.189,53.7496,54.1341,487350.0
2021-01-13 09:30:00,59.76,60.71,59.41,60.13,469204.0,54.7109,55.5806,54.3905,55.0496,469204.0
2021-01-13 10:00:00,60.19,61.06,60.17,61.02,244320.0,55.1046,55.901,55.0862,55.8644,244320.0
2021-01-13 10:30:00,61.02,61.22,60.56,60.77,284482.0,55.8644,56.0475,55.4433,55.6355,284482.0
2021-01-13 11:00:00,60.8,61.63,60.74,61.52,304196.0,55.663,56.4229,55.6081,56.3222,304196.0
2021-01-13 11:30:00,61.57,61.99,61.42,61.51,310474.0,56.368,56.7525,56.2306,56.313,310474.0
2021-01-13 12:00:00,61.55,61.95,61.49,61.76,142468.0,56.3496,56.7158,56.2947,56.5419,142468.0
2021-01-13 12:30:00,61.74,61.86,61.57,61.7,59932.0,56.5236,56.6335,56.368,56.487,59932.0
2021-01-13 13:00:00,61.69,61.74,61.24,61.29,66110.0,56.4778,56.5236,56.0658,56.1116,66110.0
2021-01-13 13:30:00,61.29,61.34,60.24,60.38,142792.0,56.1116,56.1574,55.1503,55.2785,142792.0
2021-01-13 14:00:00,60.42,60.82,60.16,60.38,140142.0,55.3151,55.6813,55.0771,55.2785,140142.0
2021-01-13 14:30:00,60.43,60.47,60.22,60.27,89298.0,55.3243,55.3609,55.132,55.1778,89298.0
2021-01-13 15:00:00,60.25,60.48,60.02,60.05,133418.0,55.1595,55.37,54.9489,54.9764,133418.0
2021-01-13 15:30:00,60.01,60.2,59.78,59.8,467868.0,54.9398,55.1137,54.7292,54.7475,467868.0
2021-01-14 09:30:00,60.0,60.56,59.88,60.44,106782.0,54.9306,55.4433,54.8207,55.3334,106782.0
2021-01-14 10:00:00,60.39,60.53,60.17,60.29,125218.0,55.2877,55.4158,55.0862,55.1961,125218.0
2021-01-14 10:30:00,60.32,60.35,59.93,60.19,126220.0,55.2236,55.251,54.8665,55.1046,126220.0
2021-01-14 11:00:00,60.18,60.57,60.08,60.54,61886.0,55.0954,55.4524,55.0038,55.425,61886.0
2021-01-14 11:30:00,60.5,61.18,60.45,61.14,157542.0,55.3884,56.0109,55.3426,55.9743,157542.0
2021-01-14 12:00:00,61.17,61.57,61.17,61.27,135740.0,56.0018,56.368,56.0018,56.0933,135740.0
2021-01-14 12:30:00,61.21,61.33,60.92,61.01,61018.0,56.0384,56.1482,55.7729,55.8553,61018.0
2021-01-14 13:00:00,61.01,61.47,61.01,61.38,167094.0,55.8553,56.2764,55.8553,56.194,167094.0
2021-01-14 13:30:00,61.39,61.99,61.35,61.87,145242.0,56.2032,56.7525,56.1665,56.6426,145242.0
2021-01-14 14:00:00,61.87,62.6,61.87,62.56,256370.0,56.6426,57.3109,56.6426,57.2743,256370.0
2021-01-14 14:30:00,62.56,62.83,62.38,62.73,262624.0,57.2743,57.5215,57.1095,57.4299,262624.0
2021-01-14 15:00:00,62.72,62.94,62.47,62.57,280636.0,57.4208,57.6222,57.1919,57.2835,280636.0
2021-01-14 15:30:00,62.6,62.83,62.49,62.57,656242.0,57.3109,57.5215,57.2102,57.2835,656242.0
2021-01-15 09:30:00,62.0,62.48,60.81,61.76,131854.0,56.7616,57.2011,55.6722,56.5419,131854.0
2021-01-15 10:00:00,61.6,61.71,60.8,61.27,126536.0,56.3954,56.4961,55.663,56.0933,126536.0
2021-01-15 10:30:00,61.24,61.72,60.98,61.19,101188.0,56.0658,56.5053,55.8278,56.0201,101188.0
2021-01-15 11:00:00,61.13,61.48,60.93,61.48,121120.0,55.9651,56.2856,55.782,56.2856,121120.0
2021-01-15 11:30:00,61.44,61.72,61.25,61.6,50676.0,56.2489,56.5053,56.075,56.3954,50676.0
2021-01-15 12:00:00,61.6,61.66,61.38,61.43,47568.0,56.3954,56.4504,56.194,56.2398,47568.0
2021-01-15 12:30:00,61.43,62.12,61.41,62.12,37884.0,56.2398,56.8715,56.2215,56.8715,37884.0
2021-01-15 13:00:00,62.12,62.28,61.99,62.08,45524.0,56.8715,57.018,56.7525,56.8349,45524.0
2021-01-15 13:30:00,62.08,62.31,62.04,62.31,48956.0,56.8349,57.0454,56.7982,57.0454,48956.0
2021-01-15 14:00:00,62.3,62.62,62.21,62.55,92380.0,57.0363,57.3292,56.9539,57.2652,92380.0
2021-01-15 14:30:00,62.56,62.59,62.4,62.49,86572.0,57.2743,57.3018,57.1278,57.2102,86572.0
2021-01-15 15:00:00,62.51,62.65,62.38,62.5,158110.0,57.2285,57.3567,57.1095,57.2194,158110.0
2021-01-15 15:30:00,62.51,62.69,62.18,62.42,463010.0,57.2285,57.3933,56.9264,57.1461,463010.0
2021-01-19 09:30:00,63.59,63.82,62.3,62.58,135172.0,58.2173,58.4279,57.0363,57.2926,135172.0
2021-01-19 10:00:00,62.57,63.12,62.41,62.57,177330.0,57.2835,57.787,57.137,57.2835,177330.0
2021-01-19 10:30:00,62.6,62.74,62.16,62.21,116454.0,57.3109,57.4391,56.9081,56.9539,116454.0
2021-01-19 11:00:00,62.26,62.75,62.2,62.7,82900.0,56.9997,57.4483,56.9447,57.4025,82900.0
2021-01-19 11:30:00,62.7,62.7,61.77,61.77,50442.0,57.4025,57.4025,56.5511,56.5511,50442.0
2021-01-19 12:00:00,61.78,62.32,61.78,62.16,53108.0,56.5602,57.0546,56.5602,56.9081,53108.0
2021-01-19 12:30:00,62.17,62.58,62.1,62.58,51210.0,56.9173,57.2926,56.8532,57.2926,51210.0
2021-01-19 13:00:00,62.6,62.68,62.42,62.63,60962.0,57.3109,57.3842,57.1461,57.3384,60962.0
2021-01-19 13:30:00,62.62,62.67,62.43,62.6,56108.0,57.3292,57.375,57.1553,57.3109,56108.0
2021-01-19 14:00:00,62.63,62.72,62.55,62.63,67838.0,57.3384,57.4208,57.2652,57.3384,67838.0
2021-01-19 14:30:00,62.64,62.93,62.62,62.79,53770.0,57.3476,57.613,57.3292,57.4849,53770.0
2021-01-19 15:00:00,62.78,62.82,62.59,62.69,63724.0,57.4757,57.5123,57.3018,57.3933,63724.0
2021-01-19 15:30:00,62.7,62.77,62.49,62.5,279348.0,57.4025,57.4666,57.2102,57.2194,279348.0
2021-01-20 09:30:00,63.51,64.08,62.88,63.35,109644.0,58.144,58.6659,57.5673,57.9976,109644.0
2021-01-20 10:00:00,63.27,63.97,63.23,63.97,93644.0,57.9243,58.5652,57.8877,58.5652,93644.0
2021-01-20 10:30:00,63.92,64.2,63.66,63.77,94994.0,58.5194,58.7757,58.2814,58.3821,94994.0
2021-01-20 11:00:00,63.81,63.81,63.11,63.35,125230.0,58.4187,58.4187,57.7778,57.9976,125230.0
2021-01-20 11:30:00,63.29,63.44,63.18,63.34,55074.0,57.9426,58.08,57.8419,57.9884,55074.0
2021-01-20 12:00:00,63.35,63.46,63.19,63.27,45630.0,57.9976,58.0983,57.8511,57.9243,45630.0
2021-01-20 12:30:00,63.27,63.42,63.18,63.34,72006.0,57.9243,58.0616,57.8419,57.9884,72006.0
2021-01-20 13:00:00,63.37,63.52,63.05,63.05,51024.0,58.0159,58.1532,57.7229,57.7229,51024.0
2021-01-20 13:30:00,63.05,63.91,63.02,63.89,70020.0,57.7229,58.5102,57.6954,58.4919,70020.0
2021-01-20 14:00:00,63.9,64.05,63.77,63.94,52576.0,58.5011,58.6384,58.3821,58.5377,52576.0
2021-01-20 14:30:00,63.92,64.32,63.74,64.16,83914.0,58.5194,58.8856,58.3546,58.7391,83914.0
2021-01-20 15:00:00,64.11,64.13,63.93,63.97,67996.0,58.6934,58.7117,58.5286,58.5652,67996.0
2021-01-20 15:30:00,63.96,64.38,63.95,64.27,295654.0,58.556,58.9405,58.5469,58.8398,295654.0
2021-01-21 09:30:00,64.39,65.23,64.35,64.71,127750.0,59.1963,59.9685,59.1595,59.4905,127750.0
2021-01-21 10:00:00,64.63,65.67,64.51,64.98,236906.0,59.4169,60.373,59.3066,59.7387,236906.0
2021-01-21 10:30:00,65.02,65.46,65.02,65.26,78894.0,59.7755,60.18,59.7755,59.9961,78894.0
2021-01-21 11:00:00,65.24,65.35,65.08,65.26,68374.0,59.9777,60.0788,59.8306,59.9961,68374.0
2021-01-21 11:30:00,65.25,65.65,65.12,65.32,58058.0,59.9869,60.3546,59.8674,60.0513,58058.0
2021-01-21 12:00:00,65.32,65.6,65.13,65.32,110342.0,60.0513,60.3087,59.8766,60.0513,110342.0
2021-01-21 12:30:00,65.33,65.39,65.14,65.28,56276.0,60.0604,60.1156,59.8858,60.0145,56276.0
2021-01-21 13:00:00,65.32,65.39,64.92,64.92,42208.0,60.0513,60.1156,59.6835,59.6835,42208.0
2021-01-21 13:30:00,64.96,65.13,64.69,64.71,56226.0,59.7203,59.8766,59.4721,59.4905,56226.0
2021-01-21 14:00:00,64.72,64.73,64.26,64.31,67842.0,59.4996,59.5088,59.0768,59.1227,67842.0
2021-01-21 14:30:00,64.33,64.33,64.0,64.13,64274.0,59.1411,59.1411,58.8377,58.9572,64274.0
2021-01-21 15:00:00,64.14,64.18,63.72,63.81,70142.0,58.9664,59.0032,58.5803,58.6631,70142.0
2021-01-21 15:30:00,63.78,63.78,63.34,63.35,327094.0,58.6355,58.6355,58.231,58.2402,327094.0
2021-01-22 09:30:00,63.28,63.75,62.93,63.7,70902.0,58.1758,58.6079,57.854,58.5619,70902.0
2021-01-22 10:00:00,63.71,63.99,63.45,63.67,111474.0,58.5711,58.8285,58.3321,58.5343,111474.0
2021-01-22 10:30:00,63.68,63.91,63.57,63.74,87840.0,58.5435,58.755,58.4424,58.5987,87840.0
2021-01-22 11:00:00,63.74,63.94,63.38,63.42,48712.0,58.5987,58.7826,58.2677,58.3045,48712.0
2021-01-22 11:30:00,63.46,64.01,63.46,63.8,40146.0,58.3413,58.8469,58.3413,58.6539,40146.0
2021-01-22 12:00:00,63.83,64.27,63.83,64.14,64534.0,58.6814,59.0859,58.6814,58.9664,64534.0
2021-01-22 12:30:00,64.17,65.29,64.17,65.14,138254.0,58.994,60.0237,58.994,59.8858,138254.0
2021-01-22 13:00:00,65.19,65.25,64.76,64.98,68200.0,59.9317,59.9869,59.5364,59.7387,68200.0
2021-01-22 13:30:00,64.92,65.3,64.92,64.99,84558.0,59.6835,60.0329,59.6835,59.7479,84558.0
2021-01-22 14:00:00,65.03,65.21,64.96,65.07,79972.0,59.7846,59.9501,59.7203,59.8214,79972.0
2021-01-22 14:30:00,65.11,65.46,65.04,65.35,90644.0,59.8582,60.18,59.7938,60.0788,90644.0
2021-01-22 15:00:00,65.36,65.74,65.29,65.67,99168.0,60.088,60.4374,60.0237,60.373,99168.0
2021-01-22 15:30:00,65.67,66.19,65.64,66.16,356560.0,60.373,60.8511,60.3454,60.8235,356560.0
2021-01-25 09:30:00,66.76,69.39,66.64,69.07,387670.0,61.3751,63.793,61.2648,63.4988,387670.0
2021-01-25 10:00:00,69.05,73.45,68.97,71.35,874638.0,63.4804,67.5255,63.4068,65.5949,874638.0
2021-01-25 10:30:00,71.25,72.44,69.53,69.78,457656.0,65.5029,66.5969,63.9217,64.1515,457656.0
2021-01-25 11:00:00,69.84,70.91,67.1,68.27,500838.0,64.2067,65.1904,61.6877,62.7633,500838.0
2021-01-25 11:30:00,68.3,69.39,68.3,68.89,194964.0,62.7909,63.793,62.7909,63.3333,194964.0
2021-01-25 12:00:00,68.89,69.02,66.8,67.39,169482.0,63.3333,63.4528,61.4119,61.9543,169482.0
2021-01-25 12:30:00,67.27,67.92,66.77,66.91,88078.0,61.844,62.4415,61.3843,61.513,88078.0
2021-01-25 13:00:00,66.84,67.06,66.04,66.25,136876.0,61.4486,61.6509,60.7132,60.9062,136876.0
2021-01-25 13:30:00,66.2,67.5,65.71,66.74,131804.0,60.8603,62.0554,60.4098,61.3567,131804.0
2021-01-25 14:00:00,66.73,67.22,66.65,66.96,96328.0,61.3475,61.798,61.274,61.559,96328.0
2021-01-25 14:30:00,67.0,67.0,66.46,66.7,48302.0,61.5957,61.5957,61.0993,61.3199,48302.0
2021-01-25 15:00:00,66.73,66.76,66.31,66.36,79370.0,61.3475,61.3751,60.9614,61.0074,79370.0
2021-01-25 15:30:00,66.36,66.6,66.15,66.3,340084.0,61.0074,61.228,60.8143,60.9522,340084.0
2021-01-26 09:30:00,66.5,66.97,65.15,65.83,112696.0,61.1361,61.5682,59.895,60.5201,112696.0
2021-01-26 10:00:00,65.85,66.32,65.34,66.24,67844.0,60.5385,60.9706,60.0696,60.897,67844.0
2021-01-26 10:30:00,66.14,66.58,65.79,65.82,95798.0,60.8051,61.2096,60.4833,60.5109,95798.0
2021-01-26 11:00:00,65.86,66.88,65.77,66.62,97670.0,60.5477,61.4854,60.465,61.2464,97670.0
2021-01-26 11:30:00,66.68,66.74,66.06,66.14,62092.0,61.3016,61.3567,60.7316,60.8051,62092.0
2021-01-26 12:00:00,66.21,66.84,66.21,66.79,64806.0,60.8695,61.4486,60.8695,61.4027,64806.0
2021-01-26 12:30:00,66.77,67.29,66.56,67.05,88990.0,61.3843,61.8624,61.1912,61.6417,88990.0
2021-01-26 13:00:00,67.03,67.22,66.71,67.19,62442.0,61.6233,61.798,61.3291,61.7704,62442.0
2021-01-26 13:30:00,67.14,67.14,66.41,66.41,69892.0,61.7245,61.7245,61.0533,61.0533,69892.0
2021-01-26 14:00:00,66.42,66.95,66.41,66.61,70192.0,61.0625,61.5498,61.0533,61.2372,70192.0
2021-01-26 14:30:00,66.66,67.14,66.64,67.04,53032.0,61.2832,61.7245,61.2648,61.6325,53032.0
2021-01-26 15:00:00,67.09,68.41,66.99,68.36,186472.0,61.6785,62.892,61.5865,62.846,186472.0
2021-01-26 15:30:00,68.39,69.05,68.08,68.21,617818.0,62.8736,63.4804,62.5886,62.7081,617818.0
2021-01-27 09:30:00,67.58,71.91,67.21,71.52,489418.0,62.129,66.1097,61.7888,65.7512,489418.0
2021-01-27 10:00:00,71.52,71.66,70.51,71.08,243468.0,65.7512,65.8799,64.8226,65.3466,243468.0
2021-01-27 10:30:00,71.01,71.5,70.66,70.97,211668.0,65.2823,65.7328,64.9605,65.2455,211668.0
2021-01-27 11:00:00,71.02,71.9,70.27,71.74,341556.0,65.2915,66.1005,64.602,65.9534,341556.0
2021-01-27 11:30:00,71.79,72.21,71.31,71.31,262804.0,65.9994,66.3855,65.5581,65.5581,262804.0
2021-01-27 12:00:00,71.39,72.09,71.01,71.88,315294.0,65.6316,66.2752,65.2823,66.0821,315294.0
2021-01-27 12:30:00,71.81,72.47,71.36,72.47,221456.0,66.0178,66.6245,65.6041,66.6245,221456.0
2021-01-27 13:00:00,72.41,73.33,71.99,73.13,313544.0,66.5694,67.4152,66.1832,67.2313,313544.0
2021-01-27 13:30:00,73.13,75.58,72.76,75.15,633918.0,67.2313,69.4837,66.8911,69.0884,633918.0
2021-01-27 14:00:00,75.22,75.5,74.0,74.23,725256.0,69.1527,69.4101,68.0311,68.2426,725256.0
2021-01-27 14:30:00,74.17,74.71,73.43,73.88,333214.0,68.1874,68.6839,67.5071,67.9208,333214.0
2021-01-27 15:00:00,73.77,74.2,72.43,73.08,527144.0,67.8197,68.215,66.5878,67.1853,527144.0
2021-01-27 15:30:00,73.07,73.96,72.77,73.82,680104.0,67.1761,67.9943,66.9003,67.8656,680104.0
2021-01-28 09:30:00,71.74,73.7,70.67,73.66,339952.0,65.9534,67.7553,64.9697,67.7185,339952.0
2021-01-28 10:00:00,73.52,74.75,73.34,74.65,325056.0,67.5898,68.7206,67.4244,68.6287,325056.0
2021-01-28 10:30:00,74.75,75.43,72.89,72.99,420402.0,68.7206,69.3458,67.0107,67.1026,420402.0
2021-01-28 11:00:00,72.96,73.13,70.13,70.17,377946.0,67.075,67.2313,64.4733,64.51,377946.0
2021-01-28 11:30:00,70.06,70.92,69.06,69.46,329058.0,64.4089,65.1996,63.4896,63.8573,329058.0
2021-01-28 12:00:00,69.42,70.05,68.84,69.85,228448.0,63.8205,64.3997,63.2873,64.2159,228448.0
2021-01-28 12:30:00,69.83,70.0,68.72,68.82,174126.0,64.1975,64.3538,63.177,63.2689,174126.0
2021-01-28 13:00:00,68.77,68.88,67.76,68.16,220456.0,63.223,63.3241,62.2944,62.6622,220456.0
2021-01-28 13:30:00,68.25,68.67,67.83,67.96,238000.0,62.7449,63.131,62.3588,62.4783,238000.0
2021-01-28 14:00:00,67.97,67.98,67.01,67.31,288608.0,62.4875,62.4967,61.6049,61.8807,288608.0
2021-01-28 14:30:00,67.25,68.2,67.06,67.79,249592.0,61.8256,62.699,61.6509,62.322,249592.0
2021-01-28 15:00:00,67.83,68.2,67.39,67.46,265976.0,62.3588,62.699,61.9543,62.0186,265976.0
2021-01-28 15:30:00,67.38,67.82,66.69,66.9,799478.0,61.9451,62.3496,61.3107,61.5038,799478.0
2021-01-29 09:30:00,66.57,67.87,65.85,67.27,192970.0,61.2004,62.3956,60.5385,61.844,192970.0
2021-01-29 10:00:00,67.43,67.64,66.87,67.08,111442.0,61.9911,62.1841,61.4762,61.6693,111442.0
2021-01-29 10:30:00,67.11,67.54,66.82,67.44,145682.0,61.6969,62.0922,61.4303,62.0003,145682.0
2021-01-29 11:00:00,67.4,67.71,66.99,67.0,113422.0,61.9635,62.2485,61.5865,61.5957,113422.0
2021-01-29 11:30:00,66.99,67.26,66.64,67.01,143456.0,61.5865,61.8348,61.2648,61.6049,143456.0
2021-01-29 12:00:00,67.06,67.34,66.1,66.14,147774.0,61.6509,61.9083,60.7683,60.8051,147774.0
2021-01-29 12:30:00,66.17,66.17,64.86,65.29,207340.0,60.8327,60.8327,59.6284,60.0237,207340.0
2021-01-29 13:00:00,65.22,65.81,65.06,65.79,162586.0,59.9593,60.5017,59.8122,60.4833,162586.0
2021-01-29 13:30:00,65.76,65.76,64.73,64.81,153278.0,60.4558,60.4558,59.5088,59.5824,153278.0
2021-01-29 14:00:00,64.83,65.13,64.35,64.44,169150.0,59.6008,59.8766,59.1595,59.2422,169150.0
2021-01-29 14:30:00,64.39,64.69,64.18,64.34,188776.0,59.1963,59.4721,59.0032,59.1503,188776.0
2021-01-29 15:00:00,64.34,64.7,64.32,64.47,183800.0,59.1503,59.4813,59.1319,59.2698,183800.0
2021-01-29 15:30:00,64.45,64.71,64.06,64.46,793098.0,59.2514,59.4905,58.8929,59.2606,793098.0
2021-02-01 09:30:00,63.7,64.89,62.01,62.61,368968.0,58.5619,59.6559,57.0082,57.5598,368968.0
2021-02-01 10:00:00,62.74,62.95,61.84,61.84,249736.0,57.6794,57.8724,56.852,56.852,249736.0
2021-02-01 10:30:00,61.83,62.18,61.24,61.51,223312.0,56.8428,57.1645,56.3003,56.5486,223312.0
2021-02-01 11:00:00,61.63,61.91,61.44,61.67,406998.0,56.6589,56.9163,56.4842,56.6957,406998.0
2021-02-01 11:30:00,61.7,62.25,61.52,61.78,272696.0,56.7232,57.2289,56.5578,56.7968,272696.0
2021-02-01 12:00:00,61.8,62.06,61.54,61.81,123036.0,56.8152,57.0542,56.5761,56.8244,123036.0
2021-02-01 12:30:00,61.87,61.97,61.7,61.92,108210.0,56.8795,56.9715,56.7232,56.9255,108210.0
2021-02-01 13:00:00,61.9,62.59,61.85,62.2,274302.0,56.9071,57.5415,56.8611,57.1829,274302.0
2021-02-01 13:30:00,62.2,62.49,62.1,62.42,128350.0,57.1829,57.4495,57.091,57.3852,128350.0
2021-02-01 14:00:00,62.38,62.85,62.29,62.54,146826.0,57.3484,57.7805,57.2657,57.4955,146826.0
2021-02-01 14:30:00,62.54,62.6,62.17,62.44,134892.0,57.4955,57.5506,57.1553,57.4036,134892.0
2021-02-01 15:00:00,62.44,62.63,62.36,62.57,175176.0,57.4036,57.5782,57.33,57.5231,175176.0
2021-02-01 15:30:00,62.58,62.7,62.5,62.69,469068.0,57.5323,57.6426,57.4587,57.6334,469068.0
2021-02-02 09:30:00,62.63,62.88,61.41,61.71,287810.0,57.5782,57.8081,56.4566,56.7324,287810.0
2021-02-02 10:00:00,61.71,61.81,60.31,60.69,446390.0,56.7324,56.8244,55.4454,55.7947,446390.0
2021-02-02 10:30:00,60.77,61.68,60.44,61.66,243138.0,55.8683,56.7049,55.5649,56.6865,243138.0
2021-02-02 11:00:00,61.63,61.71,61.18,61.55,142640.0,56.6589,56.7324,56.2452,56.5853,142640.0
2021-02-02 11:30:00,61.55,61.57,61.02,61.29,109688.0,56.5853,56.6037,56.0981,56.3463,109688.0
2021-02-02 12:00:00,61.42,62.12,61.4,62.04,133658.0,56.4658,57.1094,56.4474,57.0358,133658.0
2021-02-02 12:30:00,62.0,62.26,61.96,62.11,83312.0,56.999,57.2381,56.9623,57.1002,83312.0
2021-02-02 13:00:00,62.12,62.27,61.93,62.27,90148.0,57.1094,57.2473,56.9347,57.2473,90148.0
2021-02-02 13:30:00,62.28,62.6,62.16,62.56,74384.0,57.2565,57.5506,57.1461,57.5139,74384.0
2021-02-02 14:00:00,62.55,63.07,62.48,62.59,114534.0,57.5047,57.9827,57.4403,57.5415,114534.0
2021-02-02 14:30:00,62.59,62.93,62.52,62.93,117100.0,57.5415,57.854,57.4771,57.854,117100.0
2021-02-02 15:00:00,62.93,62.93,62.66,62.66,124832.0,57.854,57.854,57.6058,57.6058,124832.0
2021-02-02 15:30:00,62.66,63.01,62.64,62.88,419170.0,57.6058,57.9276,57.5874,57.8081,419170.0
2021-02-03 09:30:00,63.88,64.63,63.65,64.28,151602.0,58.7274,59.4169,58.516,59.0951,151602.0
2021-02-03 10:00:00,64.28,64.29,62.72,62.88,100492.0,59.0951,59.1043,57.661,57.8081,100492.0
2021-02-03 10:30:00,62.93,63.54,62.93,63.26,48710.0,57.854,58.4148,57.854,58.1574,48710.0
2021-02-03 11:00:00,63.3,63.37,62.76,62.82,67756.0,58.1942,58.2585,57.6977,57.7529,67756.0
2021-02-03 11:30:00,62.93,63.2,62.75,63.07,94218.0,57.854,58.1023,57.6886,57.9827,94218.0
2021-02-03 12:00:00,63.08,63.24,62.96,63.21,90606.0,57.9919,58.139,57.8816,58.1114,90606.0
2021-02-03 12:30:00,63.24,63.53,62.99,63.52,86308.0,58.139,58.4056,57.9092,58.3964,86308.0
2021-02-03 13:00:00,63.52,63.56,63.37,63.43,80958.0,58.3964,58.4332,58.2585,58.3137,80958.0
2021-02-03 13:30:00,63.43,64.12,63.43,63.93,75924.0,58.3137,58.948,58.3137,58.7734,75924.0
2021-02-03 14:00:00,63.93,64.18,63.9,64.17,46764.0,58.7734,59.0032,58.7458,58.994,46764.0
2021-02-03 14:30:00,64.2,64.28,63.79,63.96,76660.0,59.0216,59.0951,58.6447,58.801,76660.0
2021-02-03 15:00:00,63.96,63.99,63.51,63.65,115880.0,58.801,58.8285,58.3872,58.516,115880.0
2021-02-03 15:30:00,63.68,63.77,63.32,63.38,463552.0,58.5435,58.6263,58.2126,58.2677,463552.0
2021-02-04 09:30:00,63.7,64.08,62.81,63.16,83434.0,58.5619,58.9113,57.7437,58.0655,83434.0
2021-02-04 10:00:00,63.24,63.45,62.75,63.21,46206.0,58.139,58.3321,57.6886,58.1114,46206.0
2021-02-04 10:30:00,63.21,63.37,62.62,62.8,111896.0,58.1114,58.2585,57.569,57.7345,111896.0
2021-02-04 11:00:00,62.8,63.09,62.79,62.85,89230.0,57.7345,58.0011,57.7253,57.7805,89230.0
2021-02-04 11:30:00,62.91,63.02,62.59,62.7,60162.0,57.8356,57.9368,57.5415,57.6426,60162.0
2021-02-04 12:00:00,62.73,63.23,62.73,63.07,161444.0,57.6702,58.1298,57.6702,57.9827,161444.0
2021-02-04 12:30:00,63.1,63.32,62.99,63.21,49278.0,58.0103,58.2126,57.9092,58.1114,49278.0
2021-02-04 13:00:00,63.19,63.24,62.93,63.24,83620.0,58.0931,58.139,57.854,58.139,83620.0
2021-02-04 13:30:00,63.25,63.8,63.22,63.66,72566.0,58.1482,58.6539,58.1206,58.5251,72566.0
2021-02-04 14:00:00,63.65,63.69,63.43,63.44,21998.0,58.516,58.5527,58.3137,58.3229,21998.0
2021-02-04 14:30:00,63.46,63.55,63.35,63.42,25084.0,58.3413,58.424,58.2402,58.3045,25084.0
2021-02-04 15:00:00,63.41,63.91,63.41,63.88,43432.0,58.2953,58.755,58.2953,58.7274,43432.0
2021-02-04 15:30:00,63.88,63.99,63.71,63.94,170758.0,58.7274,58.8285,58.5711,58.7826,170758.0
2021-02-05 09:30:00,64.58,64.85,63.72,64.39,57532.0,59.3709,59.6192,58.5803,59.1963,57532.0
2021-02-05 10:00:00,64.39,64.81,63.57,64.07,37876.0,59.1963,59.5824,58.4424,58.9021,37876.0
2021-02-05 10:30:00,64.12,64.47,64.12,64.13,24668.0,58.948,59.2698,58.948,58.9572,24668.0
2021-02-05 11:00:00,64.07,64.41,64.07,64.25,24894.0,58.9021,59.2147,58.9021,59.0676,24894.0
2021-02-05 11:30:00,64.3,64.42,64.08,64.28,20404.0,59.1135,59.2238,58.9113,59.0951,20404.0
2021-02-05 12:00:00,64.19,64.35,64.02,64.35,37448.0,59.0124,59.1595,58.8561,59.1595,37448.0
2021-02-05 12:30:00,64.33,64.47,64.25,64.31,17466.0,59.1411,59.2698,59.0676,59.1227,17466.0
2021-02-05 13:00:00,64.33,64.58,64.21,64.51,18844.0,59.1411,59.3709,59.0308,59.3066,18844.0
2021-02-05 13:30:00,64.44,64.48,64.11,64.11,24748.0,59.2422,59.279,58.9389,58.9389,24748.0
2021-02-05 14:00:00,64.13,64.18,63.97,64.08,23788.0,58.9572,59.0032,58.8101,58.9113,23788.0
2021-02-05 14:30:00,64.08,64.26,63.98,64.06,45256.0,58.9113,59.0768,58.8193,58.8929,45256.0
2021-02-05 15:00:00,64.1,64.23,64.02,64.11,55148.0,58.9297,59.0492,58.8561,58.9389,55148.0
2021-02-05 15:30:00,64.1,64.48,64.1,64.37,159818.0,58.9297,59.279,58.9297,59.1779,159818.0
2021-02-08 09:30:00,64.79,65.51,64.02,65.27,76474.0,59.564,60.2259,58.8561,60.0053,76474.0
2021-02-08 10:00:00,65.25,65.33,64.53,64.61,67474.0,59.9869,60.0604,59.325,59.3985,67474.0
2021-02-08 10:30:00,64.62,64.73,64.01,64.11,171876.0,59.4077,59.5088,58.8469,58.9389,171876.0
2021-02-08 11:00:00,64.11,64.41,63.77,63.96,75696.0,58.9389,59.2147,58.6263,58.801,75696.0
2021-02-08 11:30:00,63.97,64.32,63.7,64.14,58224.0,58.8101,59.1319,58.5619,58.9664,58224.0
2021-02-08 12:00:00,64.14,64.14,63.69,63.96,62704.0,58.9664,58.9664,58.5527,58.801,62704.0
2021-02-08 12:30:00,63.94,64.07,63.83,63.98,38820.0,58.7826,58.9021,58.6814,58.8193,38820.0
2021-02-08 13:00:00,63.97,64.26,63.97,64.15,22854.0,58.8101,59.0768,58.8101,58.9756,22854.0
2021-02-08 13:30:00,64.19,64.36,64.11,64.27,38496.0,59.0124,59.1687,58.9389,59.0859,38496.0
2021-02-08 14:00:00,64.31,64.46,64.11,64.2,40284.0,59.1227,59.2606,58.9389,59.0216,40284.0
2021-02-08 14:30:00,64.22,64.46,64.17,64.22,26932.0,59.04,59.2606,58.994,59.04,26932.0
2021-02-08 15:00:00,64.27,64.49,64.23,64.48,53352.0,59.0859,59.2882,59.0492,59.279,53352.0
2021-02-08 15:30:00,64.49,64.5,64.19,64.32,154314.0,59.2882,59.2974,59.0124,59.1319,154314.0
2021-02-09 09:30:00,63.96,64.62,63.77,64.62,92458.0,58.801,59.4077,58.6263,59.4077,92458.0
2021-02-09 10:00:00,64.61,64.66,63.92,64.1,199748.0,59.3985,59.4445,58.7642,58.9297,199748.0
2021-02-09 10:30:00,63.99,64.61,63.98,64.48,57692.0,58.8285,59.3985,58.8193,59.279,57692.0
2021-02-09 11:00:00,64.48,64.67,64.35,64.43,31090.0,59.279,59.4537,59.1595,59.233,31090.0
2021-02-09 11:30:00,64.46,64.97,64.41,64.79,42260.0,59.2606,59.7295,59.2147,59.564,42260.0
2021-02-09 12:00:00,64.77,64.77,64.31,64.31,34842.0,59.5456,59.5456,59.1227,59.1227,34842.0
2021-02-09 12:30:00,64.28,64.5,64.22,64.41,35768.0,59.0951,59.2974,59.04,59.2147,35768.0
2021-02-09 13:00:00,64.41,64.54,64.32,64.5,26408.0,59.2147,59.3342,59.1319,59.2974,26408.0
2021-02-09 13:30:00,64.46,64.61,64.28,64.55,85594.0,59.2606,59.3985,59.0951,59.3434,85594.0
2021-02-09 14:00:00,64.53,64.68,64.45,64.68,26552.0,59.325,59.4629,59.2514,59.4629,26552.0
2021-02-09 14:30:00,64.7,64.83,64.55,64.72,25024.0,59.4813,59.6008,59.3434,59.4996,25024.0
2021-02-09 15:00:00,64.7,64.81,64.49,64.54,36870.0,59.4813,59.5824,59.2882,59.3342,36870.0
2021-02-09 15:30:00,64.49,64.84,64.22,64.54,386026.0,59.2882,59.61,59.04,59.3342,386026.0
2021-02-10 09:30:00,65.12,65.17,64.41,64.41,43472.0,59.8674,59.9134,59.2147,59.2147,43472.0
2021-02-10 10:00:00,64.55,64.74,62.76,63.3,155428.0,59.3434,59.518,57.6977,58.1942,155428.0
2021-02-10 10:30:00,63.34,63.37,62.31,63.32,132630.0,58.231,58.2585,57.284,58.2126,132630.0
2021-02-10 11:00:00,63.33,63.72,63.13,63.43,52396.0,58.2218,58.5803,58.0379,58.3137,52396.0
2021-02-10 11:30:00,63.46,63.55,62.95,63.35,77202.0,58.3413,58.424,57.8724,58.2402,77202.0
2021-02-10 12:00:00,63.29,63.68,63.0,63.57,130848.0,58.185,58.5435,57.9184,58.4424,130848.0
2021-02-10 12:30:00,63.63,63.91,63.53,63.79,26946.0,58.4976,58.755,58.4056,58.6447,26946.0
2021-02-10 13:00:00,63.85,64.26,63.84,64.19,29704.0,58.6998,59.0768,58.6906,59.0124,29704.0
2021-02-10 13:30:00,64.21,64.3,63.94,64.06,23484.0,59.0308,59.1135,58.7826,58.8929,23484.0
2021-02-10 14:00:00,64.06,64.25,63.94,64.15,31722.0,58.8929,59.0676,58.7826,58.9756,31722.0
2021-02-10 14:30:00,64.1,64.26,64.0,64.1,19364.0,58.9297,59.0768,58.8377,58.9297,19364.0
2021-02-10 15:00:00,64.08,64.14,63.82,63.88,57540.0,58.9113,58.9664,58.6722,58.7274,57540.0
2021-02-10 15:30:00,63.91,63.97,63.42,63.56,176212.0,58.755,58.8101,58.3045,58.4332,176212.0
2021-02-11 09:30:00,63.57,64.82,63.57,64.16,100858.0,58.4424,59.5916,58.4424,58.9848,100858.0
2021-02-11 10:00:00,64.14,64.29,63.78,64.11,41842.0,58.9664,59.1043,58.6355,58.9389,41842.0
2021-02-11 10:30:00,64.05,64.99,64.05,64.99,67550.0,58.8837,59.7479,58.8837,59.7479,67550.0
2021-02-11 11:00:00,64.96,65.14,64.63,64.79,39504.0,59.7203,59.8858,59.4169,59.564,39504.0
2021-02-11 11:30:00,64.74,64.81,64.29,64.35,54506.0,59.518,59.5824,59.1043,59.1595,54506.0
2021-02-11 12:00:00,64.35,64.39,63.51,63.66,52768.0,59.1595,59.1963,58.3872,58.5251,52768.0
2021-02-11 12:30:00,63.61,63.98,63.61,63.83,52368.0,58.4792,58.8193,58.4792,58.6814,52368.0
2021-02-11 13:00:00,63.83,64.21,63.68,63.93,55690.0,58.6814,59.0308,58.5435,58.7734,55690.0
2021-02-11 13:30:00,63.98,64.03,63.73,63.74,39314.0,58.8193,58.8653,58.5895,58.5987,39314.0
2021-02-11 14:00:00,63.77,63.81,63.52,63.71,53980.0,58.6263,58.6631,58.3964,58.5711,53980.0
2021-02-11 14:30:00,63.7,64.02,63.66,63.86,37020.0,58.5619,58.8561,58.5251,58.709,37020.0
2021-02-11 15:00:00,63.86,63.9,63.52,63.84,83706.0,58.709,58.7458,58.3964,58.6906,83706.0
2021-02-11 15:30:00,63.81,63.85,63.48,63.82,226364.0,58.6631,58.6998,58.3597,58.6722,226364.0
2021-02-12 09:30:00,62.55,63.91,62.36,63.91,136104.0,57.5047,58.755,57.33,58.755,136104.0
2021-02-12 10:00:00,63.92,64.21,63.13,63.44,84354.0,58.7642,59.0308,58.0379,58.3229,84354.0
2021-02-12 10:30:00,63.36,63.43,63.02,63.24,101476.0,58.2493,58.3137,57.9368,58.139,101476.0
2021-02-12 11:00:00,63.3,63.92,63.16,63.65,51646.0,58.1942,58.7642,58.0655,58.516,51646.0
2021-02-12 11:30:00,63.72,64.0,63.66,63.99,73234.0,58.5803,58.8377,58.5251,58.8285,73234.0
2021-02-12 12:00:00,63.95,63.99,63.69,63.89,54856.0,58.7918,58.8285,58.5527,58.7366,54856.0
2021-02-12 12:30:00,63.85,63.85,63.66,63.76,26548.0,58.6998,58.6998,58.5251,58.6171,26548.0
2021-02-12 13:00:00,63.76,64.0,63.59,63.61,83058.0,58.6171,58.8377,58.4608,58.4792,83058.0
2021-02-12 13:30:00,63.61,63.79,63.57,63.57,48114.0,58.4792,58.6447,58.4424,58.4424,48114.0
2021-02-12 14:00:00,63.6,63.81,63.55,63.65,69938.0,58.47,58.6631,58.424,58.516,69938.0
2021-02-12 14:30:00,63.65,63.65,63.2,63.2,38708.0,58.516,58.516,58.1023,58.1023,38708.0
2021-02-12 15:00:00,63.24,63.38,63.01,63.29,113290.0,58.139,58.2677,57.9276,58.185,113290.0
2021-02-12 15:30:00,63.29,63.51,63.07,63.27,291382.0,58.185,58.3872,57.9827,58.1666,291382.0
2021-02-16 09:30:00,63.56,64.11,63.12,63.63,78642.0,58.4332,58.9389,58.0287,58.4976,78642.0
2021-02-16 10:00:00,63.58,63.69,63.22,63.5,55772.0,58.4516,58.5527,58.1206,58.3781,55772.0
2021-02-16 10:30:00,63.49,63.58,62.63,62.91,45502.0,58.3689,58.4516,57.5782,57.8356,45502.0
2021-02-16 11:00:00,62.85,63.17,62.6,62.77,108796.0,57.7805,58.0747,57.5506,57.7069,108796.0
2021-02-16 11:30:00,62.74,63.08,62.01,62.51,80542.0,57.6794,57.9919,57.0082,57.4679,80542.0
2021-02-16 12:00:00,62.37,62.66,62.21,62.53,39450.0,57.3392,57.6058,57.1921,57.4863,39450.0
2021-02-16 12:30:00,62.56,63.02,62.44,62.87,40000.0,57.5139,57.9368,57.4036,57.7989,40000.0
2021-02-16 13:00:00,62.91,63.17,62.83,63.17,22322.0,57.8356,58.0747,57.7621,58.0747,22322.0
2021-02-16 13:30:00,63.23,63.39,63.06,63.08,24694.0,58.1298,58.2769,57.9735,57.9919,24694.0
2021-02-16 14:00:00,63.14,63.24,62.94,62.97,21788.0,58.0471,58.139,57.8632,57.8908,21788.0
2021-02-16 14:30:00,62.99,63.16,62.84,62.84,97724.0,57.9092,58.0655,57.7713,57.7713,97724.0
2021-02-16 15:00:00,62.8,62.88,62.6,62.73,42276.0,57.7345,57.8081,57.5506,57.6702,42276.0
2021-02-16 15:30:00,62.72,62.9,62.48,62.52,253312.0,57.661,57.8265,57.4403,57.4771,253312.0
2021-02-17 09:30:00,62.74,62.83,61.85,62.5,66674.0,57.6794,57.7621,56.8611,57.4587,66674.0
2021-02-17 10:00:00,62.6,62.73,61.59,61.78,127352.0,57.5506,57.6702,56.6221,56.7968,127352.0
2021-02-17 10:30:00,61.73,62.08,61.6,61.82,93186.0,56.7508,57.0726,56.6313,56.8336,93186.0
2021-02-17 11:00:00,61.82,61.93,61.38,61.73,180698.0,56.8336,56.9347,56.4291,56.7508,180698.0
2021-02-17 11:30:00,61.72,61.75,61.37,61.61,49574.0,56.7416,56.7692,56.4199,56.6405,49574.0
2021-02-17 12:00:00,61.62,61.84,61.58,61.65,46668.0,56.6497,56.852,56.6129,56.6773,46668.0
2021-02-17 12:30:00,61.69,62.2,61.69,62.11,39296.0,56.7141,57.1829,56.7141,57.1002,39296.0
2021-02-17 13:00:00,62.15,62.19,61.72,61.8,52458.0,57.1369,57.1737,56.7416,56.8152,52458.0
2021-02-17 13:30:00,61.86,62.22,61.82,62.04,45646.0,56.8703,57.2013,56.8336,57.0358,45646.0
2021-02-17 14:00:00,62.04,62.08,61.7,61.72,65312.0,57.0358,57.0726,56.7232,56.7416,65312.0
2021-02-17 14:30:00,61.74,62.19,61.69,61.91,59866.0,56.76,57.1737,56.7141,56.9163,59866.0
2021-02-17 15:00:00,61.89,62.2,61.85,62.17,92768.0,56.8979,57.1829,56.8611,57.1553,92768.0
2021-02-17 15:30:00,62.18,62.56,62.17,62.23,322436.0,57.1645,57.5139,57.1553,57.2105,322436.0
2021-02-18 09:30:00,61.4,62.58,60.65,62.37,95916.0,56.4474,57.5323,55.7579,57.3392,95916.0
2021-02-18 10:00:00,62.37,62.55,62.06,62.27,48140.0,57.3392,57.5047,57.0542,57.2473,48140.0
2021-02-18 10:30:00,62.25,62.81,62.15,62.59,55462.0,57.2289,57.7437,57.1369,57.5415,55462.0
2021-02-18 11:00:00,62.67,63.05,62.23,62.91,89540.0,57.615,57.9644,57.2105,57.8356,89540.0
2021-02-18 11:30:00,62.95,63.32,62.58,62.67,60958.0,57.8724,58.2126,57.5323,57.615,60958.0
2021-02-18 12:00:00,62.68,63.02,62.39,62.84,36186.0,57.6242,57.9368,57.3576,57.7713,36186.0
2021-02-18 12:30:00,62.77,62.98,62.63,62.72,28918.0,57.7069,57.9,57.5782,57.661,28918.0
2021-02-18 13:00:00,62.63,63.18,62.6,63.13,28748.0,57.5782,58.0839,57.5506,58.0379,28748.0
2021-02-18 13:30:00,63.17,63.45,62.95,63.35,45798.0,58.0747,58.3321,57.8724,58.2402,45798.0
2021-02-18 14:00:00,63.32,63.73,63.32,63.62,61192.0,58.2126,58.5895,58.2126,58.4884,61192.0
2021-02-18 14:30:00,63.63,63.74,63.45,63.65,41150.0,58.4976,58.5987,58.3321,58.516,41150.0
2021-02-18 15:00:00,63.61,63.98,63.61,63.83,72776.0,58.4792,58.8193,58.4792,58.6814,72776.0
2021-02-18 15:30:00,63.79,64.11,63.67,63.73,307610.0,58.6447,58.9389,58.5343,58.5895,307610.0
2021-02-19 09:30:00,63.72,64.41,63.71,64.14,49756.0,58.5803,59.2147,58.5711,58.9664,49756.0
2021-02-19 10:00:00,64.08,64.64,63.77,64.61,35864.0,58.9113,59.4261,58.6263,59.3985,35864.0
2021-02-19 10:30:00,64.64,65.11,64.39,64.92,74582.0,59.4261,59.8582,59.1963,59.6835,74582.0
2021-02-19 11:00:00,65.03,65.69,64.67,65.3,90276.0,59.7846,60.3914,59.4537,60.0329,90276.0
2021-02-19 11:30:00,65.26,65.39,65.13,65.2,29674.0,59.9961,60.1156,59.8766,59.9409,29674.0
2021-02-19 12:00:00,65.19,65.78,65.12,65.41,45068.0,59.9317,60.4741,59.8674,60.134,45068.0
2021-02-19 12:30:00,65.37,65.57,65.08,65.33,41422.0,60.0972,60.2811,59.8306,60.0604,41422.0
2021-02-19 13:00:00,65.32,65.53,65.28,65.5,45252.0,60.0513,60.2443,60.0145,60.2167,45252.0
2021-02-19 13:30:00,65.51,65.71,64.98,65.0,37106.0,60.2259,60.4098,59.7387,59.7571,37106.0
2021-02-19 14:00:00,65.0,65.08,64.75,64.91,55634.0,59.7571,59.8306,59.5272,59.6743,55634.0
2021-02-19 14:30:00,64.92,65.17,64.92,65.07,29484.0,59.6835,59.9134,59.6835,59.8214,29484.0
2021-02-19 15:00:00,65.04,65.3,65.0,65.14,82112.0,59.7938,60.0329,59.7571,59.8858,82112.0
2021-02-19 15:30:00,65.17,65.23,64.92,64.97,333760.0,59.9134,59.9685,59.6835,59.7295,333760.0
2021-02-22 09:30:00,64.58,64.72,63.98,64.16,41080.0,59.3709,59.4996,58.8193,58.9848,41080.0
2021-02-22 10:00:00,64.29,64.99,63.99,64.36,115346.0,59.1043,59.7479,58.8285,59.1687,115346.0
2021-02-22 10:30:00,64.42,64.59,63.69,63.77,159244.0,59.2238,59.3801,58.5527,58.6263,159244.0
2021-02-22 11:00:00,63.77,64.13,63.08,64.1,80192.0,58.6263,58.9572,57.9919,58.9297,80192.0
2021-02-22 11:30:00,64.06,64.33,63.77,64.32,23540.0,58.8929,59.1411,58.6263,59.1319,23540.0
2021-02-22 12:00:00,64.33,64.71,64.16,64.69,77064.0,59.1411,59.4905,58.9848,59.4721,77064.0
2021-02-22 12:30:00,64.74,65.49,64.61,65.33,52536.0,59.518,60.2075,59.3985,60.0604,52536.0
2021-02-22 13:00:00,65.33,65.44,65.21,65.32,54784.0,60.0604,60.1616,59.9501,60.0513,54784.0
2021-02-22 13:30:00,65.31,65.37,64.83,64.9,31470.0,60.0421,60.0972,59.6008,59.6651,31470.0
2021-02-22 14:00:00,64.9,65.08,64.83,65.05,52768.0,59.6651,59.8306,59.6008,59.803,52768.0
2021-02-22 14:30:00,65.05,65.13,64.35,64.41,73624.0,59.803,59.8766,59.1595,59.2147,73624.0
2021-02-22 15:00:00,64.36,64.36,63.62,63.75,92490.0,59.1687,59.1687,58.4884,58.6079,92490.0
2021-02-22 15:30:00,63.73,63.84,63.29,63.77,241288.0,58.5895,58.6906,58.185,58.6263,241288.0
2021-02-23 09:30:00,62.95,62.95,59.04,61.42,338572.0,57.8724,57.8724,54.2778,56.4658,338572.0
2021-02-23 10:00:00,61.49,62.29,61.23,62.29,113990.0,56.5302,57.2657,56.2912,57.2657,113990.0
2021-02-23 10:30:00,62.21,63.09,61.98,63.02,105190.0,57.1921,58.0011,56.9807,57.9368,105190.0
2021-02-23 11:00:00,63.18,63.47,62.59,62.71,104190.0,58.0839,58.3505,57.5415,57.6518,104190.0
2021-02-23 11:30:00,62.66,62.96,62.21,62.51,90644.0,57.6058,57.8816,57.1921,57.4679,90644.0
2021-02-23 12:00:00,62.49,62.64,62.09,62.63,67016.0,57.4495,57.5874,57.0818,57.5782,67016.0
2021-02-23 12:30:00,62.63,63.18,62.51,62.91,74226.0,57.5782,58.0839,57.4679,57.8356,74226.0
2021-02-23 13:00:00,62.77,63.35,62.77,63.3,108166.0,57.7069,58.2402,57.7069,58.1942,108166.0
2021-02-23 13:30:00,63.29,63.55,63.02,63.49,45736.0,58.185,58.424,57.9368,58.3689,45736.0
2021-02-23 14:00:00,63.49,63.87,63.44,63.68,93230.0,58.3689,58.7182,58.3229,58.5435,93230.0
2021-02-23 14:30:00,63.63,63.85,63.35,63.85,47212.0,58.4976,58.6998,58.2402,58.6998,47212.0
2021-02-23 15:00:00,63.79,64.52,63.74,64.41,85466.0,58.6447,59.3158,58.5987,59.2147,85466.0
2021-02-23 15:30:00,64.45,64.5,64.19,64.3,251494.0,59.2514,59.2974,59.0124,59.1135,251494.0
2021-02-24 09:30:00,64.65,64.91,63.52,63.85,178060.0,59.4353,59.6743,58.3964,58.6998,178060.0
2021-02-24 10:00:00,63.85,64.03,62.24,62.6,289362.0,58.6998,58.8653,57.2197,57.5506,289362.0
2021-02-24 10:30:00,62.56,63.68,62.23,63.58,136836.0,57.5139,58.5435,57.2105,58.4516,136836.0
2021-02-24 11:00:00,63.6,64.11,63.39,63.63,66226.0,58.47,58.9389,58.2769,58.4976,66226.0
2021-02-24 11:30:00,63.68,63.88,63.04,63.29,62442.0,58.5435,58.7274,57.9552,58.185,62442.0
2021-02-24 12:00:00,63.32,63.78,63.3,63.69,46292.0,58.2126,58.6355,58.1942,58.5527,46292.0
2021-02-24 12:30:00,63.79,63.98,63.71,63.73,40322.0,58.6447,58.8193,58.5711,58.5895,40322.0
2021-02-24 13:00:00,63.74,64.09,63.64,64.06,61748.0,58.5987,58.9205,58.5068,58.8929,61748.0
2021-02-24 13:30:00,64.03,64.22,63.79,63.87,69620.0,58.8653,59.04,58.6447,58.7182,69620.0
2021-02-24 14:00:00,63.88,63.9,63.45,63.69,88456.0,58.7274,58.7458,58.3321,58.5527,88456.0
2021-02-24 14:30:00,63.7,63.79,63.42,63.59,48592.0,58.5619,58.6447,58.3045,58.4608,48592.0
2021-02-24 15:00:00,63.55,64.08,63.55,64.08,67648.0,58.424,58.9113,58.424,58.9113,67648.0
2021-02-24 15:30:00,64.08,64.66,64.07,64.54,239244.0,58.9113,59.4445,58.9021,59.3342,239244.0
2021-02-25 09:30:00,64.45,65.76,63.83,65.52,183446.0,59.2514,60.4558,58.6814,60.2351,183446.0
2021-02-25 10:00:00,65.6,66.05,65.04,65.55,168904.0,60.3087,60.7224,59.7938,60.2627,168904.0
2021-02-25 10:30:00,65.57,66.21,65.29,66.21,176010.0,60.2811,60.8695,60.0237,60.8695,176010.0
2021-02-25 11:00:00,66.21,66.71,66.1,66.51,183808.0,60.8695,61.3291,60.7683,61.1453,183808.0
2021-02-25 11:30:00,66.56,66.76,65.47,65.69,79654.0,61.1912,61.3751,60.1892,60.3914,79654.0
2021-02-25 12:00:00,65.71,65.89,65.1,65.11,93258.0,60.4098,60.5753,59.849,59.8582,93258.0
2021-02-25 12:30:00,65.22,65.5,64.6,64.86,83062.0,59.9593,60.2167,59.3893,59.6284,83062.0
2021-02-25 13:00:00,64.69,65.51,64.45,65.14,71810.0,59.4721,60.2259,59.2514,59.8858,71810.0
2021-02-25 13:30:00,65.26,65.33,64.56,64.91,50750.0,59.9961,60.0604,59.3526,59.6743,50750.0
2021-02-25 14:00:00,65.02,65.61,64.89,65.61,47816.0,59.7755,60.3179,59.6559,60.3179,47816.0
2021-02-25 14:30:00,65.55,65.63,64.98,65.22,77244.0,60.2627,60.3362,59.7387,59.9593,77244.0
2021-02-25 15:00:00,65.07,65.46,64.48,64.59,111306.0,59.8214,60.18,59.279,59.3801,111306.0
2021-02-25 15:30:00,64.6,64.94,63.93,64.14,325552.0,59.3893,59.7019,58.7734,58.9664,325552.0
2021-02-26 09:30:00,64.41,65.99,64.41,64.63,96090.0,59.2147,60.6672,59.2147,59.4169,96090.0
2021-02-26 10:00:00,64.67,65.0,64.22,64.27,119644.0,59.4537,59.7571,59.04,59.0859,119644.0
2021-02-26 10:30:00,64.25,65.79,64.21,65.42,82746.0,59.0676,60.4833,59.0308,60.1432,82746.0
2021-02-26 11:00:00,65.62,65.74,64.83,65.25,75932.0,60.3271,60.4374,59.6008,59.9869,75932.0
2021-02-26 11:30:00,65.27,66.05,65.27,65.86,72364.0,60.0053,60.7224,60.0053,60.5477,72364.0
2021-02-26 12:00:00,65.91,66.11,65.56,66.02,43602.0,60.5937,60.7775,60.2719,60.6948,43602.0
2021-02-26 12:30:00,66.07,66.46,65.56,65.64,78490.0,60.7408,61.0993,60.2719,60.3454,78490.0
2021-02-26 13:00:00,65.69,65.86,65.39,65.6,45240.0,60.3914,60.5477,60.1156,60.3087,45240.0
2021-02-26 13:30:00,65.66,65.88,65.2,65.27,47376.0,60.3638,60.5661,59.9409,60.0053,47376.0
2021-02-26 14:00:00,65.34,65.81,65.09,65.81,63578.0,60.0696,60.5017,59.8398,60.5017,63578.0
2021-02-26 14:30:00,65.78,66.07,65.63,65.92,43590.0,60.4741,60.7408,60.3362,60.6029,43590.0
2021-02-26 15:00:00,65.98,66.38,65.93,66.08,91768.0,60.658,61.0258,60.612,60.75,91768.0
2021-02-26 15:30:00,66.08,66.36,65.61,65.61,440240.0,60.75,61.0074,60.3179,60.3179,440240.0
2021-03-01 09:30:00,66.91,67.58,66.0,66.71,134400.0,61.513,62.129,60.6764,61.3291,134400.0
2021-03-01 10:00:00,66.76,67.89,66.64,67.24,240286.0,61.3751,62.414,61.2648,61.8164,240286.0
2021-03-01 10:30:00,67.28,67.96,66.97,67.95,54454.0,61.8532,62.4783,61.5682,62.4691,54454.0
2021-03-01 11:00:00,67.96,68.32,67.58,67.95,74070.0,62.4783,62.8093,62.129,62.4691,74070.0
2021-03-01 11:30:00,67.92,68.41,67.8,68.21,63074.0,62.4415,62.892,62.3312,62.7081,63074.0
2021-03-01 12:00:00,68.17,68.21,67.61,67.8,66644.0,62.6714,62.7081,62.1565,62.3312,66644.0
2021-03-01 12:30:00,67.81,68.21,67.58,67.78,83202.0,62.3404,62.7081,62.129,62.3128,83202.0
2021-03-01 13:00:00,67.78,67.8,67.46,67.66,35144.0,62.3128,62.3312,62.0186,62.2025,35144.0
2021-03-01 13:30:00,67.63,67.72,66.88,66.95,63486.0,62.1749,62.2577,61.4854,61.5498,63486.0
2021-03-01 14:00:00,67.02,67.75,66.89,67.66,79922.0,61.6141,62.2852,61.4946,62.2025,79922.0
2021-03-01 14:30:00,67.64,67.97,67.54,67.86,76388.0,62.1841,62.4875,62.0922,62.3864,76388.0
2021-03-01 15:00:00,67.85,67.98,67.46,67.72,61054.0,62.3772,62.4967,62.0186,62.2577,61054.0
2021-03-01 15:30:00,67.75,67.86,67.4,67.71,211468.0,62.2852,62.3864,61.9635,62.2485,211468.0
2021-03-02 09:30:00,67.94,69.19,67.93,69.17,98730.0,62.4599,63.6091,62.4507,63.5907,98730.0
2021-03-02 10:00:00,69.28,70.07,69.03,69.47,175790.0,63.6918,64.4181,63.462,63.8665,175790.0
2021-03-02 10:30:00,69.36,69.59,67.71,68.46,333028.0,63.7654,63.9768,62.2485,62.938,333028.0
2021-03-02 11:00:00,68.37,68.64,68.02,68.31,46522.0,62.8552,63.1035,62.5335,62.8001,46522.0
2021-03-02 11:30:00,68.41,68.41,67.7,68.0,44012.0,62.892,62.892,62.2393,62.5151,44012.0
2021-03-02 12:00:00,67.95,68.0,67.41,67.75,114490.0,62.4691,62.5151,61.9727,62.2852,114490.0
2021-03-02 12:30:00,67.72,68.01,67.52,67.52,41750.0,62.2577,62.5243,62.0738,62.0738,41750.0
2021-03-02 13:00:00,67.61,67.79,67.42,67.69,51566.0,62.1565,62.322,61.9819,62.2301,51566.0
2021-03-02 13:30:00,67.8,68.01,67.56,67.56,60748.0,62.3312,62.5243,62.1106,62.1106,60748.0
2021-03-02 14:00:00,67.59,67.82,67.42,67.59,95822.0,62.1382,62.3496,61.9819,62.1382,95822.0
2021-03-02 14:30:00,67.61,68.0,67.61,67.63,76002.0,62.1565,62.5151,62.1565,62.1749,76002.0
2021-03-02 15:00:00,67.76,67.92,67.16,67.37,100192.0,62.2944,62.4415,61.7428,61.9359,100192.0
2021-03-02 15:30:00,67.36,67.9,67.22,67.86,361548.0,61.9267,62.4231,61.798,62.3864,361548.0
2021-03-03 09:30:00,68.08,68.8,66.67,67.61,119878.0,62.5886,63.2506,61.2924,62.1565,119878.0
2021-03-03 10:00:00,67.7,67.96,66.36,66.96,114552.0,62.2393,62.4783,61.0074,61.559,114552.0
2021-03-03 10:30:00,66.81,67.44,66.63,67.36,99440.0,61.4211,62.0003,61.2556,61.9267,99440.0
2021-03-03 11:00:00,67.44,67.95,67.44,67.88,89552.0,62.0003,62.4691,62.0003,62.4048,89552.0
2021-03-03 11:30:00,67.85,67.91,67.3,67.56,77538.0,62.3772,62.4323,61.8715,62.1106,77538.0
2021-03-03 12:00:00,67.54,67.58,66.86,67.0,64584.0,62.0922,62.129,61.467,61.5957,64584.0
2021-03-03 12:30:00,67.04,67.55,66.98,67.38,58778.0,61.6325,62.1014,61.5774,61.9451,58778.0
2021-03-03 13:00:00,67.36,67.44,66.97,67.2,47824.0,61.9267,62.0003,61.5682,61.7796,47824.0
2021-03-03 13:30:00,67.19,67.19,66.45,66.53,126630.0,61.7704,61.7704,61.0901,61.1637,126630.0
2021-03-03 14:00:00,66.52,66.57,65.69,65.88,87062.0,61.1545,61.2004,60.3914,60.5661,87062.0
2021-03-03 14:30:00,65.88,66.39,65.78,66.39,118712.0,60.5661,61.0349,60.4741,61.0349,118712.0
2021-03-03 15:00:00,66.36,67.34,66.36,67.18,147022.0,61.0074,61.9083,61.0074,61.7612,147022.0
2021-03-03 15:30:00,67.14,67.25,66.14,66.27,355388.0,61.7245,61.8256,60.8051,60.9246,355388.0
2021-03-04 09:30:00,65.68,66.26,64.55,64.71,87036.0,60.3822,60.9154,59.3434,59.4905,87036.0
2021-03-04 10:00:00,64.54,64.86,63.27,63.74,126238.0,59.3342,59.6284,58.1666,58.5987,126238.0
2021-03-04 10:30:00,63.74,64.91,63.58,64.67,93054.0,58.5987,59.6743,58.4516,59.4537,93054.0
2021-03-04 11:00:00,64.67,65.08,63.98,64.05,79092.0,59.4537,59.8306,58.8193,58.8837,79092.0
2021-03-04 11:30:00,64.05,64.97,64.0,64.77,81386.0,58.8837,59.7295,58.8377,59.5456,81386.0
2021-03-04 12:00:00,64.72,64.99,63.99,64.03,83360.0,59.4996,59.7479,58.8285,58.8653,83360.0
2021-03-04 12:30:00,64.0,64.33,63.15,63.34,167494.0,58.8377,59.1411,58.0563,58.231,167494.0
2021-03-04 13:00:00,63.33,63.45,62.49,63.0,131130.0,58.2218,58.3321,57.4495,57.9184,131130.0
2021-03-04 13:30:00,63.05,63.08,61.73,61.73,110558.0,57.9644,57.9919,56.7508,56.7508,110558.0
2021-03-04 14:00:00,61.75,62.75,61.68,62.6,132352.0,56.7692,57.6886,56.7049,57.5506,132352.0
2021-03-04 14:30:00,62.59,63.35,62.52,63.19,115822.0,57.5415,58.2402,57.4771,58.0931,115822.0
2021-03-04 15:00:00,63.18,63.4,62.46,62.75,180952.0,58.0839,58.2861,57.4219,57.6886,180952.0
2021-03-04 15:30:00,62.72,63.28,62.63,63.24,288610.0,57.661,58.1758,57.5782,58.139,288610.0
2021-03-05 09:30:00,63.24,64.08,61.22,61.71,174506.0,58.139,58.9113,56.282,56.7324,174506.0
2021-03-05 10:00:00,61.73,62.38,60.78,60.87,99524.0,56.7508,57.3484,55.8775,55.9602,99524.0
2021-03-05 10:30:00,60.91,62.25,60.59,62.15,179508.0,55.997,57.2289,55.7028,57.1369,179508.0
2021-03-05 11:00:00,62.16,62.16,60.01,60.51,190608.0,57.1461,57.1461,55.1696,55.6292,190608.0
2021-03-05 11:30:00,60.66,62.13,60.56,62.06,66518.0,55.7671,57.1186,55.6752,57.0542,66518.0
2021-03-05 12:00:00,62.08,62.99,61.69,62.91,122644.0,57.0726,57.9092,56.7141,57.8356,122644.0
2021-03-05 12:30:00,62.86,63.09,62.65,62.98,90210.0,57.7897,58.0011,57.5966,57.9,90210.0
2021-03-05 13:00:00,62.99,63.6,62.66,63.38,62862.0,57.9092,58.47,57.6058,58.2677,62862.0
2021-03-05 13:30:00,63.49,63.82,63.05,63.49,127628.0,58.3689,58.6722,57.9644,58.3689,127628.0
2021-03-05 14:00:00,63.55,63.68,63.07,63.41,55794.0,58.424,58.5435,57.9827,58.2953,55794.0
2021-03-05 14:30:00,63.38,63.71,63.11,63.66,114174.0,58.2677,58.5711,58.0195,58.5251,114174.0
2021-03-05 15:00:00,63.67,63.8,63.34,63.77,107022.0,58.5343,58.6539,58.231,58.6263,107022.0
2021-03-05 15:30:00,63.74,64.14,63.58,63.99,220338.0,58.5987,58.9664,58.4516,58.8285,220338.0
2021-03-08 09:30:00,64.25,65.83,63.64,65.33,123286.0,59.0676,60.5201,58.5068,60.0604,123286.0
2021-03-08 10:00:00,65.42,65.66,65.08,65.5,67644.0,60.1432,60.3638,59.8306,60.2167,67644.0
2021-03-08 10:30:00,65.5,66.14,65.38,65.87,131402.0,60.2167,60.8051,60.1064,60.5569,131402.0
2021-03-08 11:00:00,66.01,66.9,66.01,66.39,67982.0,60.6856,61.5038,60.6856,61.0349,67982.0
2021-03-08 11:30:00,66.33,66.33,65.61,65.61,71756.0,60.9798,60.9798,60.3179,60.3179,71756.0
2021-03-08 12:00:00,65.68,66.04,65.53,65.88,31860.0,60.3822,60.7132,60.2443,60.5661,31860.0
2021-03-08 12:30:00,65.86,66.33,65.72,65.83,63128.0,60.5477,60.9798,60.419,60.5201,63128.0
2021-03-08 13:00:00,65.92,66.35,65.84,66.2,26558.0,60.6029,60.9982,60.5293,60.8603,26558.0
2021-03-08 13:30:00,66.17,66.24,65.09,65.27,60982.0,60.8327,60.897,59.8398,60.0053,60982.0
2021-03-08 14:00:00,65.23,66.02,65.23,65.97,42852.0,59.9685,60.6948,59.9685,60.6488,42852.0
2021-03-08 14:30:00,65.96,66.0,65.28,65.38,41130.0,60.6396,60.6764,60.0145,60.1064,41130.0
2021-03-08 15:00:00,65.33,65.71,64.92,65.42,65776.0,60.0604,60.4098,59.6835,60.1432,65776.0
2021-03-08 15:30:00,65.44,66.1,65.44,65.74,158212.0,60.1616,60.7683,60.1616,60.4374,158212.0
2021-03-09 09:30:00,66.7,66.97,65.39,66.84,92174.0,61.3199,61.5682,60.1156,61.4486,92174.0
2021-03-09 10:00:00,66.77,66.84,65.72,66.3,133218.0,61.3843,61.4486,60.419,60.9522,133218.0
2021-03-09 10:30:00,66.03,66.17,65.04,65.36,117252.0,60.704,60.8327,59.7938,60.088,117252.0
2021-03-09 11:00:00,65.36,65.85,65.3,65.56,94154.0,60.088,60.5385,60.0329,60.2719,94154.0
2021-03-09 11:30:00,65.61,65.8,65.29,65.34,65260.0,60.3179,60.4925,60.0237,60.0696,65260.0
2021-03-09 12:00:00,65.38,65.57,65.28,65.34,63992.0,60.1064,60.2811,60.0145,60.0696,63992.0
2021-03-09 12:30:00,65.33,65.76,65.3,65.38,94372.0,60.0604,60.4558,60.0329,60.1064,94372.0
2021-03-09 13:00:00,65.3,65.56,65.01,65.14,75158.0,60.0329,60.2719,59.7663,59.8858,75158.0
2021-03-09 13:30:00,65.16,65.65,65.05,65.55,67720.0,59.9042,60.3546,59.803,60.2627,67720.0
2021-03-09 14:00:00,65.64,65.82,65.14,65.23,63312.0,60.3454,60.5109,59.8858,59.9685,63312.0
2021-03-09 14:30:00,65.26,65.37,64.86,65.03,119920.0,59.9961,60.0972,59.6284,59.7846,119920.0
2021-03-09 15:00:00,64.98,65.5,64.96,65.17,97406.0,59.7387,60.2167,59.7203,59.9134,97406.0
2021-03-09 15:30:00,65.17,65.28,64.57,64.58,231888.0,59.9134,60.0145,59.3617,59.3709,231888.0
2021-03-10 09:30:00,65.66,66.24,64.6,65.69,118080.0,60.3638,60.897,59.3893,60.3914,118080.0
2021-03-10 10:00:00,65.77,66.26,65.09,65.12,128894.0,60.465,60.9154,59.8398,59.8674,128894.0
2021-03-10 10:30:00,65.13,65.64,65.13,65.31,57992.0,59.8766,60.3454,59.8766,60.0421,57992.0
2021-03-10 11:00:00,65.39,65.61,64.84,65.16,84558.0,60.1156,60.3179,59.61,59.9042,84558.0
2021-03-10 11:30:00,65.17,65.17,64.62,64.79,60660.0,59.9134,59.9134,59.4077,59.564,60660.0
2021-03-10 12:00:00,64.83,65.38,64.69,64.75,128430.0,59.6008,60.1064,59.4721,59.5272,128430.0
2021-03-10 12:30:00,64.8,65.48,64.79,65.42,83500.0,59.5732,60.1983,59.564,60.1432,83500.0
2021-03-10 13:00:00,65.38,65.6,64.89,65.42,62166.0,60.1064,60.3087,59.6559,60.1432,62166.0
2021-03-10 13:30:00,65.52,65.74,65.21,65.57,61158.0,60.2351,60.4374,59.9501,60.2811,61158.0
2021-03-10 14:00:00,65.52,66.17,65.5,65.95,89072.0,60.2351,60.8327,60.2167,60.6304,89072.0
2021-03-10 14:30:00,66.0,66.45,65.97,66.0,106332.0,60.6764,61.0901,60.6488,60.6764,106332.0
2021-03-10 15:00:00,65.95,66.09,65.77,65.95,65730.0,60.6304,60.7591,60.465,60.6304,65730.0
2021-03-10 15:30:00,65.91,66.39,65.87,66.38,375744.0,60.5937,61.0349,60.5569,61.0258,375744.0
2021-03-11 09:30:00,67.75,67.88,66.25,66.83,156476.0,62.2852,62.4048,60.9062,61.4395,156476.0
2021-03-11 10:00:00,66.92,68.0,66.92,67.79,48840.0,61.5222,62.5151,61.5222,62.322,48840.0
2021-03-11 10:30:00,67.92,68.38,67.74,68.33,66788.0,62.4415,62.8644,62.2761,62.8185,66788.0
2021-03-11 11:00:00,68.31,68.38,67.61,67.72,74296.0,62.8001,62.8644,62.1565,62.2577,74296.0
2021-03-11 11:30:00,67.66,68.01,67.04,67.04,95608.0,62.2025,62.5243,61.6325,61.6325,95608.0
2021-03-11 12:00:00,67.08,67.36,66.89,67.03,44356.0,61.6693,61.9267,61.4946,61.6233,44356.0
2021-03-11 12:30:00,67.07,67.25,66.73,66.86,67342.0,61.6601,61.8256,61.3475,61.467,67342.0
2021-03-11 13:00:00,66.85,67.05,66.74,66.92,59534.0,61.4578,61.6417,61.3567,61.5222,59534.0
2021-03-11 13:30:00,66.97,67.19,66.83,66.98,54960.0,61.5682,61.7704,61.4395,61.5774,54960.0
2021-03-11 14:00:00,66.98,67.56,66.98,67.42,70896.0,61.5774,62.1106,61.5774,61.9819,70896.0
2021-03-11 14:30:00,67.45,67.49,67.13,67.3,51648.0,62.0094,62.0462,61.7153,61.8715,51648.0
2021-03-11 15:00:00,67.3,67.46,67.19,67.24,65706.0,61.8715,62.0186,61.7704,61.8164,65706.0
2021-03-11 15:30:00,67.23,67.48,67.02,67.24,256140.0,61.8072,62.037,61.6141,61.8164,256140.0
2021-03-12 09:30:00,66.86,67.31,66.37,67.3,41066.0,61.467,61.8807,61.0166,61.8715,41066.0
2021-03-12 10:00:00,67.55,67.86,66.99,67.39,52284.0,62.1014,62.3864,61.5865,61.9543,52284.0
2021-03-12 10:30:00,67.33,67.6,67.07,67.32,61376.0,61.8991,62.1473,61.6601,61.8899,61376.0
2021-03-12 11:00:00,67.33,68.02,67.09,67.79,55226.0,61.8991,62.5335,61.6785,62.322,55226.0
2021-03-12 11:30:00,67.8,67.83,67.22,67.67,44758.0,62.3312,62.3588,61.798,62.2117,44758.0
2021-03-12 12:00:00,67.71,67.93,67.44,67.78,39062.0,62.2485,62.4507,62.0003,62.3128,39062.0
2021-03-12 12:30:00,67.86,67.92,67.62,67.77,45496.0,62.3864,62.4415,62.1657,62.3036,45496.0
2021-03-12 13:00:00,67.74,68.19,67.72,68.11,50364.0,62.2761,62.6898,62.2577,62.6162,50364.0
2021-03-12 13:30:00,68.14,68.14,67.36,67.38,40836.0,62.6438,62.6438,61.9267,61.9451,40836.0
2021-03-12 14:00:00,67.42,67.64,67.26,67.54,43922.0,61.9819,62.1841,61.8348,62.0922,43922.0
2021-03-12 14:30:00,67.55,67.72,67.39,67.45,41230.0,62.1014,62.2577,61.9543,62.0094,41230.0
2021-03-12 15:00:00,67.44,67.54,67.25,67.37,37362.0,62.0003,62.0922,61.8256,61.9359,37362.0
2021-03-12 15:30:00,67.36,67.63,67.35,67.52,158986.0,61.9267,62.1749,61.9175,62.0738,158986.0
2021-03-15 09:30:00,68.49,70.32,68.17,68.5,192034.0,62.9656,64.6479,62.6714,62.9748,192034.0
2021-03-15 10:00:00,68.45,68.91,68.01,68.78,68832.0,62.9288,63.3517,62.5243,63.2322,68832.0
2021-03-15 10:30:00,68.73,69.46,68.73,69.45,127870.0,63.1862,63.8573,63.1862,63.8481,127870.0
2021-03-15 11:00:00,69.39,69.45,68.46,68.52,94678.0,63.793,63.8481,62.938,62.9931,94678.0
2021-03-15 11:30:00,68.48,69.13,68.36,68.95,68642.0,62.9564,63.5539,62.846,63.3885,68642.0
2021-03-15 12:00:00,68.95,69.61,68.95,69.31,72944.0,63.3885,63.9952,63.3885,63.7194,72944.0
2021-03-15 12:30:00,69.27,69.39,68.6,68.7,76184.0,63.6826,63.793,63.0667,63.1586,76184.0
2021-03-15 13:00:00,68.72,68.88,68.61,68.66,61800.0,63.177,63.3241,63.0759,63.1218,61800.0
2021-03-15 13:30:00,68.66,68.9,68.58,68.67,56824.0,63.1218,63.3425,63.0483,63.131,56824.0
2021-03-15 14:00:00,68.67,68.82,68.38,68.53,92010.0,63.131,63.2689,62.8644,63.0023,92010.0
2021-03-15 14:30:00,68.5,68.7,68.44,68.58,81216.0,62.9748,63.1586,62.9196,63.0483,81216.0
2021-03-15 15:00:00,68.63,68.71,68.4,68.57,149888.0,63.0943,63.1678,62.8828,63.0391,149888.0
2021-03-15 15:30:00,68.56,68.77,68.45,68.5,514230.0,63.0299,63.223,62.9288,62.9748,514230.0
2021-03-16 09:30:00,68.55,69.25,68.22,69.08,101086.0,63.0207,63.6643,62.7173,63.508,101086.0
2021-03-16 10:00:00,69.08,69.25,68.35,68.68,108926.0,63.508,63.6643,62.8369,63.1402,108926.0
2021-03-16 10:30:00,68.74,69.25,68.58,69.18,84422.0,63.1954,63.6643,63.0483,63.5999,84422.0
2021-03-16 11:00:00,69.19,69.87,68.92,69.67,117940.0,63.6091,64.2342,63.3609,64.0504,117940.0
2021-03-16 11:30:00,69.78,69.82,69.5,69.73,64978.0,64.1515,64.1883,63.8941,64.1055,64978.0
2021-03-16 12:00:00,69.74,69.94,69.06,69.14,62280.0,64.1147,64.2986,63.4896,63.5631,62280.0
2021-03-16 12:30:00,69.17,70.08,69.17,70.02,108516.0,63.5907,64.4273,63.5907,64.3721,108516.0
2021-03-16 13:00:00,70.05,70.17,69.75,70.03,68938.0,64.3997,64.51,64.1239,64.3813,68938.0
2021-03-16 13:30:00,70.0,70.1,69.61,69.61,72884.0,64.3538,64.4457,63.9952,63.9952,72884.0
2021-03-16 14:00:00,69.57,70.0,69.09,69.09,206546.0,63.9584,64.3538,63.5172,63.5172,206546.0
2021-03-16 14:30:00,69.08,69.74,69.01,69.64,138442.0,63.508,64.1147,63.4436,64.0228,138442.0
2021-03-16 15:00:00,69.64,70.06,69.49,69.89,122710.0,64.0228,64.4089,63.8849,64.2526,122710.0
2021-03-16 15:30:00,69.89,70.11,69.24,69.25,542866.0,64.2526,64.4549,63.6551,63.6643,542866.0
2021-03-17 09:30:00,68.75,69.88,68.3,68.65,155674.0,63.2046,64.2434,62.7909,63.1127,155674.0
2021-03-17 10:00:00,68.63,68.75,67.91,67.91,118688.0,63.0943,63.2046,62.4323,62.4323,118688.0
2021-03-17 10:30:00,68.01,68.12,67.14,67.66,234480.0,62.5243,62.6254,61.7245,62.2025,234480.0
2021-03-17 11:00:00,67.66,68.41,67.26,68.41,204254.0,62.2025,62.892,61.8348,62.892,204254.0
2021-03-17 11:30:00,68.45,68.54,68.24,68.47,66270.0,62.9288,63.0115,62.7357,62.9472,66270.0
2021-03-17 12:00:00,68.45,68.71,68.05,68.13,132134.0,62.9288,63.1678,62.561,62.6346,132134.0
2021-03-17 12:30:00,68.12,68.34,68.03,68.16,94994.0,62.6254,62.8277,62.5427,62.6622,94994.0
2021-03-17 13:00:00,68.13,68.23,67.77,67.77,84234.0,62.6346,62.7265,62.3036,62.3036,84234.0
2021-03-17 13:30:00,67.79,68.0,67.28,67.45,144476.0,62.322,62.5151,61.8532,62.0094,144476.0
2021-03-17 14:00:00,67.5,68.56,67.5,67.95,128716.0,62.0554,63.0299,62.0554,62.4691,128716.0
2021-03-17 14:30:00,67.89,68.57,67.67,68.35,110312.0,62.414,63.0391,62.2117,62.8369,110312.0
2021-03-17 15:00:00,68.38,68.62,68.13,68.23,117390.0,62.8644,63.0851,62.6346,62.7265,117390.0
2021-03-17 15:30:00,68.24,68.24,67.38,68.16,597210.0,62.7357,62.7357,61.9451,62.6622,597210.0
2021-03-18 09:30:00,79.5,80.25,76.7,78.87,1901918.0,73.0875,73.777,70.5133,72.5083,1901918.0
2021-03-18 10:00:00,78.88,81.58,78.26,81.19,1301088.0,72.5175,74.9997,71.9475,74.6412,1301088.0
2021-03-18 10:30:00,81.22,83.89,80.5,83.3,1149282.0,74.6687,77.1234,74.0068,76.581,1149282.0
2021-03-18 11:00:00,83.35,83.84,81.6,83.09,1155006.0,76.6269,77.0774,75.0181,76.3879,1155006.0
2021-03-18 11:30:00,83.09,83.47,81.26,81.91,562082.0,76.3879,76.7373,74.7055,75.3031,562082.0
2021-03-18 12:00:00,81.89,82.92,81.42,81.9,286134.0,75.2847,76.2316,74.8526,75.2939,286134.0
2021-03-18 12:30:00,81.9,83.08,80.75,82.25,775344.0,75.2939,76.3787,74.2367,75.6157,775344.0
2021-03-18 13:00:00,82.24,83.0,82.07,82.67,282256.0,75.6065,76.3052,75.4502,76.0018,282256.0
2021-03-18 13:30:00,82.39,82.73,81.69,82.1,230156.0,75.7444,76.057,75.1008,75.4778,230156.0
2021-03-18 14:00:00,81.96,82.45,81.63,81.63,184972.0,75.3491,75.7995,75.0457,75.0457,184972.0
2021-03-18 14:30:00,81.66,81.81,80.78,81.44,360076.0,75.0733,75.2112,74.2642,74.871,360076.0
2021-03-18 15:00:00,81.47,81.64,80.52,81.03,422444.0,74.8986,75.0549,74.0252,74.4941,422444.0
2021-03-18 15:30:00,81.01,81.43,80.31,80.88,942702.0,74.4757,74.8618,73.8322,74.3562,942702.0
2021-03-19 09:30:00,81.23,84.37,81.0,83.99,561286.0,74.6779,77.5647,74.4665,77.2153,561286.0
2021-03-19 10:00:00,83.97,84.91,83.6,84.61,490202.0,77.1969,78.0611,76.8568,77.7853,490202.0
2021-03-19 10:30:00,84.7,87.85,84.56,87.64,831468.0,77.8681,80.764,77.7393,80.5709,831468.0
2021-03-19 11:00:00,87.77,87.87,86.55,87.01,366344.0,80.6904,80.7824,79.5688,79.9917,366344.0
2021-03-19 11:30:00,87.07,88.44,86.45,87.59,357228.0,80.0469,81.3064,79.4769,80.5249,357228.0
2021-03-19 12:00:00,87.67,88.2,86.64,87.74,754084.0,80.5985,81.0857,79.6516,80.6628,754084.0
2021-03-19 12:30:00,87.78,88.56,87.49,87.75,538222.0,80.6996,81.4167,80.433,80.672,538222.0
2021-03-19 13:00:00,87.7,88.1,87.5,87.95,264088.0,80.6261,80.9938,80.4422,80.8559,264088.0
2021-03-19 13:30:00,87.98,88.26,87.1,87.81,488464.0,80.8835,81.1409,80.0745,80.7272,488464.0
2021-03-19 14:00:00,87.74,88.47,87.53,87.89,401982.0,80.6628,81.334,80.4698,80.8007,401982.0
2021-03-19 14:30:00,87.89,88.57,87.51,88.4,476916.0,80.8007,81.4259,80.4514,81.2696,476916.0
2021-03-19 15:00:00,88.37,88.94,87.77,87.88,525466.0,81.242,81.7661,80.6904,80.7916,525466.0
2021-03-19 15:30:00,87.89,88.01,86.89,87.49,735278.0,80.8007,80.9111,79.8814,80.433,735278.0
2021-03-22 09:30:00,88.0,89.92,86.7,88.71,1602948.0,80.9019,82.667,79.7067,81.5546,1602948.0
2021-03-22 10:00:00,88.75,89.15,87.6,87.94,322498.0,81.5914,81.9591,80.5341,80.8467,322498.0
2021-03-22 10:30:00,87.83,89.15,87.69,88.85,181652.0,80.7456,81.9591,80.6169,81.6833,181652.0
2021-03-22 11:00:00,88.77,88.91,88.18,88.51,164556.0,81.6098,81.7385,81.0674,81.3707,164556.0
2021-03-22 11:30:00,88.54,88.86,87.71,88.08,116138.0,81.3983,81.6925,80.6353,80.9754,116138.0
2021-03-22 12:00:00,88.07,88.58,88.02,88.36,139484.0,80.9662,81.4351,80.9203,81.2328,139484.0
2021-03-22 12:30:00,88.39,89.03,88.39,89.03,165658.0,81.2604,81.8488,81.2604,81.8488,165658.0
2021-03-22 13:00:00,89.08,89.45,88.98,89.28,128390.0,81.8948,82.2349,81.8028,82.0786,128390.0
2021-03-22 13:30:00,89.35,90.49,89.34,90.05,336234.0,82.143,83.191,82.1338,82.7865,336234.0
2021-03-22 14:00:00,90.05,90.56,89.81,90.39,153338.0,82.7865,83.2554,82.5659,83.0991,153338.0
2021-03-22 14:30:00,90.42,90.73,89.76,90.12,192206.0,83.1267,83.4117,82.5199,82.8509,192206.0
2021-03-22 15:00:00,90.1,90.6,89.58,89.88,280728.0,82.8325,83.2922,82.3544,82.6302,280728.0
2021-03-22 15:30:00,89.9,90.33,89.72,89.99,491740.0,82.6486,83.0439,82.4831,82.7314,491740.0
2021-03-23 09:30:00,90.15,92.16,89.64,90.25,1051088.0,82.8785,84.7263,82.4096,82.9704,1051088.0
2021-03-23 10:00:00,90.25,90.36,89.11,90.01,430754.0,82.9704,83.0715,81.9223,82.7497,430754.0
2021-03-23 10:30:00,89.91,90.38,89.45,89.61,196432.0,82.6578,83.0899,82.2349,82.382,196432.0
2021-03-23 11:00:00,89.69,90.69,89.63,90.58,124820.0,82.4556,83.3749,82.4004,83.2738,124820.0
2021-03-23 11:30:00,90.58,90.6,89.73,89.97,143620.0,83.2738,83.2922,82.4923,82.713,143620.0
2021-03-23 12:00:00,90.02,90.63,89.33,90.63,123172.0,82.7589,83.3197,82.1246,83.3197,123172.0
2021-03-23 12:30:00,90.61,90.7,90.14,90.39,142090.0,83.3013,83.3841,82.8693,83.0991,142090.0
2021-03-23 13:00:00,90.49,90.58,89.89,90.1,123770.0,83.191,83.2738,82.6394,82.8325,123770.0
2021-03-23 13:30:00,90.14,90.27,89.79,90.07,140454.0,82.8693,82.9888,82.5475,82.8049,140454.0
2021-03-23 14:00:00,90.07,90.2,89.73,89.89,176496.0,82.8049,82.9244,82.4923,82.6394,176496.0
2021-03-23 14:30:00,89.96,90.41,89.63,89.68,178642.0,82.7038,83.1175,82.4004,82.4464,178642.0
2021-03-23 15:00:00,89.67,90.38,89.25,89.78,232096.0,82.4372,83.0899,82.051,82.5383,232096.0
2021-03-23 15:30:00,89.8,90.28,89.45,90.26,327204.0,82.5567,82.998,82.2349,82.9796,327204.0
2021-03-24 09:30:00,89.63,90.01,88.04,88.06,548434.0,82.4004,82.7497,80.9386,80.957,548434.0
2021-03-24 10:00:00,88.07,88.41,86.64,87.31,298066.0,80.9662,81.2788,79.6516,80.2675,298066.0
2021-03-24 10:30:00,87.33,87.39,86.01,86.34,454144.0,80.2859,80.3411,79.0724,79.3758,454144.0
2021-03-24 11:00:00,86.42,87.74,85.61,85.8,194758.0,79.4493,80.6628,78.7047,78.8793,194758.0
2021-03-24 11:30:00,85.83,85.91,84.63,85.13,275850.0,78.9069,78.9805,77.8037,78.2634,275850.0
2021-03-24 12:00:00,85.02,85.88,84.81,85.65,166420.0,78.1622,78.9529,77.9692,78.7414,166420.0
2021-03-24 12:30:00,85.81,85.81,85.13,85.45,86896.0,78.8885,78.8885,78.2634,78.5576,86896.0
2021-03-24 13:00:00,85.45,85.46,84.04,84.64,199346.0,78.5576,78.5667,77.2613,77.8129,199346.0
2021-03-24 13:30:00,84.69,84.97,84.07,84.57,223970.0,77.8589,78.1163,77.2889,77.7485,223970.0
2021-03-24 14:00:00,84.86,84.86,84.05,84.14,148298.0,78.0151,78.0151,77.2705,77.3532,148298.0
2021-03-24 14:30:00,84.11,84.47,83.32,83.67,257124.0,77.3256,77.6566,76.5994,76.9211,257124.0
2021-03-24 15:00:00,83.64,83.97,82.61,82.76,339464.0,76.8936,77.1969,75.9466,76.0845,339464.0
2021-03-24 15:30:00,82.87,83.01,81.77,82.94,841788.0,76.1857,76.3144,75.1744,76.25,841788.0
2021-03-25 09:30:00,82.3,85.24,82.12,84.7,1206274.0,75.6616,78.3645,75.4962,77.8681,1206274.0
2021-03-25 10:00:00,84.64,86.23,84.19,85.35,357508.0,77.8129,79.2746,77.3992,78.4656,357508.0
2021-03-25 10:30:00,85.22,85.46,84.47,84.89,290590.0,78.3461,78.5667,77.6566,78.0427,290590.0
2021-03-25 11:00:00,84.82,86.08,84.37,85.81,304162.0,77.9784,79.1367,77.5647,78.8885,304162.0
2021-03-25 11:30:00,85.82,86.42,84.76,84.91,189748.0,78.8977,79.4493,77.9232,78.0611,189748.0
2021-03-25 12:00:00,84.91,86.91,84.91,86.48,287906.0,78.0611,79.8998,78.0611,79.5045,287906.0
2021-03-25 12:30:00,86.54,87.39,86.37,86.89,171362.0,79.5596,80.3411,79.4033,79.8814,171362.0
2021-03-25 13:00:00,86.87,87.01,85.56,85.71,541676.0,79.863,79.9917,78.6587,78.7966,541676.0
2021-03-25 13:30:00,85.66,86.52,85.66,85.68,129594.0,78.7506,79.5412,78.7506,78.769,129594.0
2021-03-25 14:00:00,85.64,85.64,85.0,85.0,90598.0,78.7322,78.7322,78.1439,78.1439,90598.0
2021-03-25 14:30:00,84.88,85.86,84.8,85.8,106474.0,78.0335,78.9345,77.96,78.8793,106474.0
2021-03-25 15:00:00,85.76,86.58,85.56,86.3,153800.0,78.8426,79.5964,78.6587,79.339,153800.0
2021-03-25 15:30:00,86.33,86.62,86.01,86.11,464944.0,79.3666,79.6332,79.0724,79.1643,464944.0
2021-03-26 09:30:00,86.92,89.2,86.92,88.75,469314.0,79.909,82.0051,79.909,81.5914,469314.0
2021-03-26 10:00:00,88.78,90.0,88.54,89.89,347814.0,81.619,82.7406,81.3983,82.6394,347814.0
2021-03-26 10:30:00,89.98,90.0,88.84,89.09,213970.0,82.7222,82.7406,81.6741,81.904,213970.0
2021-03-26 11:00:00,89.09,89.32,88.04,88.9,188116.0,81.904,82.1154,80.9386,81.7293,188116.0
2021-03-26 11:30:00,88.9,89.5,88.29,89.5,245860.0,81.7293,82.2809,81.1685,82.2809,245860.0
2021-03-26 12:00:00,89.58,90.01,89.21,89.93,132672.0,82.3544,82.7497,82.0143,82.6762,132672.0
2021-03-26 12:30:00,89.98,90.05,89.14,89.28,117278.0,82.7222,82.7865,81.9499,82.0786,117278.0
2021-03-26 13:00:00,89.31,89.87,88.93,88.93,127982.0,82.1062,82.621,81.7569,81.7569,127982.0
2021-03-26 13:30:00,88.97,89.07,88.07,88.5,137616.0,81.7936,81.8856,80.9662,81.3615,137616.0
2021-03-26 14:00:00,88.49,88.49,87.43,88.29,164538.0,81.3523,81.3523,80.3778,81.1685,164538.0
2021-03-26 14:30:00,88.33,88.94,88.1,88.91,153714.0,81.2053,81.7661,80.9938,81.7385,153714.0
2021-03-26 15:00:00,88.88,89.37,88.58,89.37,126340.0,81.7109,82.1614,81.4351,82.1614,126340.0
2021-03-26 15:30:00,89.33,89.72,88.67,89.4,461606.0,82.1246,82.4831,81.5178,82.1889,461606.0
2021-03-29 09:30:00,90.02,92.26,89.84,90.87,430104.0,82.7589,84.8183,82.5935,83.5404,430104.0
2021-03-29 10:00:00,90.89,91.61,90.32,90.91,242742.0,83.5588,84.2207,83.0347,83.5771,242742.0
2021-03-29 10:30:00,90.99,91.9,90.91,91.6,151256.0,83.6507,84.4873,83.5771,84.2115,151256.0
2021-03-29 11:00:00,91.57,91.67,90.9,91.58,170730.0,84.1839,84.2758,83.568,84.1931,170730.0
2021-03-29 11:30:00,91.59,92.11,91.25,91.3,361384.0,84.2023,84.6804,83.8897,83.9357,361384.0
2021-03-29 12:00:00,91.26,91.4,90.42,91.08,210996.0,83.8989,84.0276,83.1267,83.7334,210996.0
2021-03-29 12:30:00,91.01,91.26,90.3,90.67,134162.0,83.6691,83.8989,83.0164,83.3565,134162.0
2021-03-29 13:00:00,90.67,91.29,90.66,90.77,153404.0,83.3565,83.9265,83.3473,83.4484,153404.0
2021-03-29 13:30:00,90.83,91.22,90.65,90.69,91128.0,83.5036,83.8621,83.3381,83.3749,91128.0
2021-03-29 14:00:00,90.65,90.67,89.56,89.72,239636.0,83.3381,83.3565,82.336,82.4831,239636.0
2021-03-29 14:30:00,89.71,89.71,88.71,88.92,168446.0,82.4739,82.4739,81.5546,81.7477,168446.0
2021-03-29 15:00:00,89.07,90.42,89.02,90.26,171396.0,81.8856,83.1267,81.8396,82.9796,171396.0
2021-03-29 15:30:00,90.26,90.26,89.52,89.79,276756.0,82.9796,82.9796,82.2993,82.5475,276756.0
2021-03-30 09:30:00,89.0,90.64,89.0,90.1,146270.0,81.8212,83.3289,81.8212,82.8325,146270.0
2021-03-30 10:00:00,89.98,90.3,89.5,90.16,116894.0,82.7222,83.0164,82.2809,82.8876,116894.0
2021-03-30 10:30:00,90.26,90.75,90.13,90.57,146788.0,82.9796,83.4301,82.8601,83.2646,146788.0
2021-03-30 11:00:00,90.53,90.61,89.35,89.77,188678.0,83.2278,83.3013,82.143,82.5291,188678.0
2021-03-30 11:30:00,89.81,90.45,89.59,90.13,156118.0,82.5659,83.1543,82.3636,82.8601,156118.0
2021-03-30 12:00:00,90.16,90.4,89.58,90.1,135048.0,82.8876,83.1083,82.3544,82.8325,135048.0
2021-03-30 12:30:00,90.1,90.39,89.97,90.31,76634.0,82.8325,83.0991,82.713,83.0255,76634.0
2021-03-30 13:00:00,90.3,91.1,90.19,90.95,56778.0,83.0164,83.7518,82.9152,83.6139,56778.0
2021-03-30 13:30:00,90.95,91.09,90.58,90.58,75646.0,83.6139,83.7426,83.2738,83.2738,75646.0
2021-03-30 14:00:00,90.61,91.44,90.5,91.43,80968.0,83.3013,84.0644,83.2002,84.0552,80968.0
2021-03-30 14:30:00,91.42,91.67,91.24,91.67,122396.0,84.046,84.2758,83.8805,84.2758,122396.0
2021-03-30 15:00:00,91.61,92.05,91.57,92.04,134820.0,84.2207,84.6252,84.1839,84.616,134820.0
2021-03-30 15:30:00,92.08,92.61,91.7,92.09,403180.0,84.6528,85.14,84.3034,84.662,403180.0
2021-03-31 09:30:00,92.59,92.67,90.55,90.98,177236.0,85.1216,85.1952,83.2462,83.6415,177236.0
2021-03-31 10:00:00,91.02,91.73,90.28,90.57,228662.0,83.6783,84.331,82.998,83.2646,228662.0
2021-03-31 10:30:00,90.52,91.11,90.26,91.02,72262.0,83.2186,83.761,82.9796,83.6783,72262.0
2021-03-31 11:00:00,91.02,91.02,89.82,90.22,108896.0,83.6783,83.6783,82.5751,82.9428,108896.0
2021-03-31 11:30:00,90.19,90.19,89.14,89.78,150764.0,82.9152,82.9152,81.9499,82.5383,150764.0
2021-03-31 12:00:00,89.8,90.04,89.44,89.73,48698.0,82.5567,82.7773,82.2257,82.4923,48698.0
2021-03-31 12:30:00,89.73,89.9,89.46,89.79,101146.0,82.4923,82.6486,82.2441,82.5475,101146.0
2021-03-31 13:00:00,89.87,90.03,88.61,88.91,158644.0,82.621,82.7681,81.4627,81.7385,158644.0
2021-03-31 13:30:00,88.84,89.02,88.13,88.82,196506.0,81.6741,81.8396,81.0214,81.6557,196506.0
2021-03-31 14:00:00,88.86,90.0,88.83,89.73,125360.0,81.6925,82.7406,81.6649,82.4923,125360.0
2021-03-31 14:30:00,89.74,90.3,89.7,90.17,117928.0,82.5015,83.0164,82.4647,82.8968,117928.0
2021-03-31 15:00:00,90.21,90.58,90.09,90.09,109804.0,82.9336,83.2738,82.8233,82.8233,109804.0
2021-03-31 15:30:00,90.12,90.46,89.6,89.6,331422.0,82.8509,83.1634,82.3728,82.3728,331422.0
2021-04-01 09:30:00,90.77,91.71,89.46,89.82,332592.0,83.4484,84.3126,82.2441,82.5751,332592.0
2021-04-01 10:00:00,89.92,90.59,89.7,90.13,141042.0,82.667,83.283,82.4647,82.8601,141042.0
2021-04-01 10:30:00,90.21,90.4,89.86,89.89,121972.0,82.9336,83.1083,82.6118,82.6394,121972.0
2021-04-01 11:00:00,89.88,90.19,89.51,89.63,143184.0,82.6302,82.9152,82.2901,82.4004,143184.0
2021-04-01 11:30:00,89.7,89.96,89.55,89.92,133514.0,82.4647,82.7038,82.3268,82.667,133514.0
2021-04-01 12:00:00,89.91,90.86,89.85,90.7,93098.0,82.6578,83.5312,82.6026,83.3841,93098.0
2021-04-01 12:30:00,90.74,91.14,90.74,90.76,79868.0,83.4209,83.7886,83.4209,83.4392,79868.0
2021-04-01 13:00:00,90.76,90.96,90.45,90.55,76702.0,83.4392,83.6231,83.1543,83.2462,76702.0
2021-04-01 13:30:00,90.64,90.97,90.41,90.59,60590.0,83.3289,83.6323,83.1175,83.283,60590.0
2021-04-01 14:00:00,90.57,90.87,90.53,90.68,80574.0,83.2646,83.5404,83.2278,83.3657,80574.0
2021-04-01 14:30:00,90.71,90.71,90.24,90.53,80292.0,83.3933,83.3933,82.9612,83.2278,80292.0
2021-04-01 15:00:00,90.5,90.71,90.4,90.55,102416.0,83.2002,83.3933,83.1083,83.2462,102416.0
2021-04-01 15:30:00,90.56,91.04,90.53,91.01,200236.0,83.2554,83.6967,83.2278,83.6691,200236.0
2021-04-05 09:30:00,91.5,92.7,91.5,92.02,222762.0,84.1196,85.2228,84.1196,84.5976,222762.0
2021-04-05 10:00:00,92.2,93.25,91.78,92.91,171996.0,84.7631,85.7284,84.377,85.4158,171996.0
2021-04-05 10:30:00,92.99,93.26,92.27,92.49,79184.0,85.4894,85.7376,84.8275,85.0297,79184.0
2021-04-05 11:00:00,92.54,92.83,92.29,92.77,95772.0,85.0757,85.3423,84.8458,85.2871,95772.0
2021-04-05 11:30:00,92.73,92.81,92.2,92.48,73604.0,85.2503,85.3239,84.7631,85.0205,73604.0
2021-04-05 12:00:00,92.49,92.57,92.08,92.34,44302.0,85.0297,85.1033,84.6528,84.8918,44302.0
2021-04-05 12:30:00,92.33,92.74,92.17,92.4,39620.0,84.8826,85.2595,84.7355,84.947,39620.0
2021-04-05 13:00:00,92.41,92.92,92.39,92.61,66940.0,84.9562,85.425,84.9378,85.14,66940.0
2021-04-05 13:30:00,92.58,92.61,92.0,92.1,60748.0,85.1124,85.14,84.5792,84.6712,60748.0
2021-04-05 14:00:00,92.1,92.13,91.04,91.3,164706.0,84.6712,84.6987,83.6967,83.9357,164706.0
2021-04-05 14:30:00,91.36,91.79,91.36,91.5,87038.0,83.9909,84.3862,83.9909,84.1196,87038.0
2021-04-05 15:00:00,91.53,91.74,91.36,91.54,138262.0,84.1471,84.3402,83.9909,84.1563,138262.0
2021-04-05 15:30:00,91.5,91.64,91.23,91.44,200444.0,84.1196,84.2483,83.8713,84.0644,200444.0
2021-04-06 09:30:00,91.0,92.48,90.91,91.31,159682.0,83.6599,85.0205,83.5771,83.9449,159682.0
2021-04-06 10:00:00,91.42,92.44,91.42,92.3,151742.0,84.046,84.9837,84.046,84.855,151742.0
2021-04-06 10:30:00,92.32,92.51,91.94,92.33,95080.0,84.8734,85.0481,84.5241,84.8826,95080.0
2021-04-06 11:00:00,92.24,92.24,91.15,91.17,104766.0,84.7999,84.7999,83.7978,83.8162,104766.0
2021-04-06 11:30:00,91.15,92.34,91.11,92.22,69712.0,83.7978,84.8918,83.761,84.7815,69712.0
2021-04-06 12:00:00,92.24,92.47,92.08,92.23,62494.0,84.7999,85.0113,84.6528,84.7907,62494.0
2021-04-06 12:30:00,92.23,92.59,92.17,92.54,68878.0,84.7907,85.1216,84.7355,85.0757,68878.0
2021-04-06 13:00:00,92.55,92.83,92.29,92.66,94310.0,85.0849,85.3423,84.8458,85.186,94310.0
2021-04-06 13:30:00,92.62,93.2,92.61,93.14,93052.0,85.1492,85.6824,85.14,85.6273,93052.0
2021-04-06 14:00:00,93.15,93.63,93.03,93.51,116130.0,85.6365,86.0778,85.5261,85.9674,116130.0
2021-04-06 14:30:00,93.57,93.67,93.17,93.51,130076.0,86.0226,86.1145,85.6549,85.9674,130076.0
2021-04-06 15:00:00,93.46,93.55,93.14,93.14,132116.0,85.9215,86.0042,85.6273,85.6273,132116.0
2021-04-06 15:30:00,93.2,94.11,92.96,93.42,480696.0,85.6824,86.519,85.4618,85.8847,480696.0
2021-04-07 09:30:00,93.02,93.28,90.27,90.6,253276.0,85.517,85.756,82.9888,83.2922,253276.0
2021-04-07 10:00:00,90.5,90.71,90.02,90.11,138376.0,83.2002,83.3933,82.7589,82.8417,138376.0
2021-04-07 10:30:00,90.14,90.62,89.88,90.18,164724.0,82.8693,83.3105,82.6302,82.906,164724.0
2021-04-07 11:00:00,90.22,90.69,89.59,89.61,135642.0,82.9428,83.3749,82.3636,82.382,135642.0
2021-04-07 11:30:00,89.64,89.88,88.63,88.63,172172.0,82.4096,82.6302,81.4811,81.4811,172172.0
2021-04-07 12:00:00,88.63,89.25,88.51,88.69,105058.0,81.4811,82.051,81.3707,81.5362,105058.0
2021-04-07 12:30:00,88.69,89.5,88.63,89.41,65668.0,81.5362,82.2809,81.4811,82.1981,65668.0
2021-04-07 13:00:00,89.42,89.76,89.28,89.69,68238.0,82.2073,82.5199,82.0786,82.4556,68238.0
2021-04-07 13:30:00,89.67,90.0,89.3,89.37,79290.0,82.4372,82.7406,82.097,82.1614,79290.0
2021-04-07 14:00:00,89.38,89.95,89.38,89.78,75116.0,82.1706,82.6946,82.1706,82.5383,75116.0
2021-04-07 14:30:00,89.77,89.82,89.41,89.48,112078.0,82.5291,82.5751,82.1981,82.2625,112078.0
2021-04-07 15:00:00,89.52,89.61,89.29,89.6,217324.0,82.2993,82.382,82.0878,82.3728,217324.0
2021-04-07 15:30:00,89.6,90.11,89.2,89.44,448748.0,82.3728,82.8417,82.0051,82.2257,448748.0
2021-04-08 09:30:00,90.44,91.46,90.31,91.07,201512.0,83.1451,84.0828,83.0255,83.7242,201512.0
2021-04-08 10:00:00,91.0,91.83,90.66,91.81,97456.0,83.6599,84.4229,83.3473,84.4046,97456.0
2021-04-08 10:30:00,91.75,92.42,91.69,91.89,159764.0,84.3494,84.9654,84.2942,84.4781,159764.0
2021-04-08 11:00:00,91.99,92.57,91.99,92.17,172918.0,84.57,85.1033,84.57,84.7355,172918.0
2021-04-08 11:30:00,92.14,92.5,92.11,92.26,74964.0,84.7079,85.0389,84.6804,84.8183,74964.0
2021-04-08 12:00:00,92.23,92.53,91.98,92.06,82726.0,84.7907,85.0665,84.5608,84.6344,82726.0
2021-04-08 12:30:00,92.0,92.45,91.75,92.24,119748.0,84.5792,84.9929,84.3494,84.7999,119748.0
2021-04-08 13:00:00,92.19,92.63,91.94,92.36,83536.0,84.7539,85.1584,84.5241,84.9102,83536.0
2021-04-08 13:30:00,92.33,92.46,91.95,91.95,75636.0,84.8826,85.0021,84.5333,84.5333,75636.0
2021-04-08 14:00:00,91.91,92.27,91.89,92.16,70202.0,84.4965,84.8275,84.4781,84.7263,70202.0
2021-04-08 14:30:00,92.13,92.54,91.89,92.45,72840.0,84.6987,85.0757,84.4781,84.9929,72840.0
2021-04-08 15:00:00,92.45,92.55,92.17,92.32,63682.0,84.9929,85.0849,84.7355,84.8734,63682.0
2021-04-08 15:30:00,92.29,92.77,92.28,92.58,250732.0,84.8458,85.2871,84.8366,85.1124,250732.0
2021-04-09 09:30:00,91.99,93.2,91.93,93.11,93270.0,84.57,85.6824,84.5149,85.5997,93270.0
2021-04-09 10:00:00,93.06,93.15,91.97,92.17,94602.0,85.5537,85.6365,84.5516,84.7355,94602.0
2021-04-09 10:30:00,92.17,92.39,91.89,92.29,48048.0,84.7355,84.9378,84.4781,84.8458,48048.0
2021-04-09 11:00:00,92.28,92.33,91.83,92.32,87998.0,84.8366,84.8826,84.4229,84.8734,87998.0
2021-04-09 11:30:00,92.31,92.32,91.86,92.04,70758.0,84.8642,84.8734,84.4505,84.616,70758.0
2021-04-09 12:00:00,92.01,92.14,91.86,92.11,41894.0,84.5884,84.7079,84.4505,84.6804,41894.0
2021-04-09 12:30:00,92.12,92.31,92.12,92.31,45502.0,84.6895,84.8642,84.6895,84.8642,45502.0
2021-04-09 13:00:00,92.3,92.32,92.1,92.26,33754.0,84.855,84.8734,84.6712,84.8183,33754.0
2021-04-09 13:30:00,92.3,92.3,91.96,92.02,38404.0,84.855,84.855,84.5425,84.5976,38404.0
2021-04-09 14:00:00,92.01,92.05,91.76,91.82,52700.0,84.5884,84.6252,84.3586,84.4137,52700.0
2021-04-09 14:30:00,91.77,91.81,91.3,91.38,100466.0,84.3678,84.4046,83.9357,84.0092,100466.0
2021-04-09 15:00:00,91.38,91.86,91.3,91.86,71960.0,84.0092,84.4505,83.9357,84.4505,71960.0
2021-04-09 15:30:00,91.86,92.05,91.59,91.65,281344.0,84.4505,84.6252,84.2023,84.2575,281344.0
2021-04-12 09:30:00,90.4,90.51,88.61,89.12,203362.0,83.1083,83.2094,81.4627,81.9315,203362.0
2021-04-12 10:00:00,89.13,89.33,87.76,87.96,240396.0,81.9407,82.1246,80.6812,80.8651,240396.0
2021-04-12 10:30:00,87.96,88.32,87.39,87.66,148502.0,80.8651,81.1961,80.3411,80.5893,148502.0
2021-04-12 11:00:00,87.64,88.28,87.44,88.06,238680.0,80.5709,81.1593,80.387,80.957,238680.0
2021-04-12 11:30:00,88.07,88.07,87.45,87.45,90638.0,80.9662,80.9662,80.3962,80.3962,90638.0
2021-04-12 12:00:00,87.5,87.81,87.33,87.7,113028.0,80.4422,80.7272,80.2859,80.6261,113028.0
2021-04-12 12:30:00,87.7,88.12,87.56,88.11,123140.0,80.6261,81.0122,80.4974,81.003,123140.0
2021-04-12 13:00:00,88.11,88.13,87.67,87.67,118854.0,81.003,81.0214,80.5985,80.5985,118854.0
2021-04-12 13:30:00,87.73,88.13,87.04,87.99,297136.0,80.6536,81.0214,80.0193,80.8927,297136.0
2021-04-12 14:00:00,88.02,88.11,87.58,88.08,59026.0,80.9203,81.003,80.5157,80.9754,59026.0
2021-04-12 14:30:00,88.11,88.12,87.83,88.0,83570.0,81.003,81.0122,80.7456,80.9019,83570.0
2021-04-12 15:00:00,87.96,88.48,87.85,88.41,78704.0,80.8651,81.3432,80.764,81.2788,78704.0
2021-04-12 15:30:00,88.43,88.61,87.92,88.52,613504.0,81.2972,81.4627,80.8283,81.3799,613504.0
2021-04-13 09:30:00,88.96,89.04,86.73,86.73,160828.0,81.7844,81.858,79.7343,79.7343,160828.0
2021-04-13 10:00:00,86.69,87.37,85.51,87.07,326432.0,79.6975,80.3227,78.6127,80.0469,326432.0
2021-04-13 10:30:00,87.11,87.67,86.69,86.78,84424.0,80.0837,80.5985,79.6975,79.7803,84424.0
2021-04-13 11:00:00,86.78,87.3,86.73,87.13,112434.0,79.7803,80.2583,79.7343,80.102,112434.0
2021-04-13 11:30:00,87.11,87.32,86.83,87.06,30830.0,80.0837,80.2767,79.8262,80.0377,30830.0
2021-04-13 12:00:00,87.06,87.52,87.01,87.1,47698.0,80.0377,80.4606,79.9917,80.0745,47698.0
2021-04-13 12:30:00,87.16,87.23,86.78,87.02,42478.0,80.1296,80.194,79.7803,80.0009,42478.0
2021-04-13 13:00:00,86.93,87.29,86.85,87.27,45750.0,79.9182,80.2491,79.8446,80.2308,45750.0
2021-04-13 13:30:00,87.29,87.52,87.17,87.43,44638.0,80.2491,80.4606,80.1388,80.3778,44638.0
2021-04-13 14:00:00,87.45,87.71,87.42,87.58,52070.0,80.3962,80.6353,80.3687,80.5157,52070.0
2021-04-13 14:30:00,87.58,87.67,87.36,87.45,54172.0,80.5157,80.5985,80.3135,80.3962,54172.0
2021-04-13 15:00:00,87.45,87.57,87.17,87.46,87224.0,80.3962,80.5066,80.1388,80.4054,87224.0
2021-04-13 15:30:00,87.45,87.48,87.23,87.36,232926.0,80.3962,80.4238,80.194,80.3135,232926.0
2021-04-14 09:30:00,87.06,87.27,86.12,86.75,137814.0,80.0377,80.2308,79.1735,79.7527,137814.0
2021-04-14 10:00:00,86.78,87.26,86.53,86.72,138188.0,79.7803,80.2216,79.5504,79.7251,138188.0
2021-04-14 10:30:00,86.78,87.55,86.63,87.36,71590.0,79.7803,80.4882,79.6424,80.3135,71590.0
2021-04-14 11:00:00,87.41,87.55,86.91,87.29,129116.0,80.3595,80.4882,79.8998,80.2491,129116.0
2021-04-14 11:30:00,87.31,87.68,87.26,87.32,54656.0,80.2675,80.6077,80.2216,80.2767,54656.0
2021-04-14 12:00:00,87.31,87.85,87.21,87.74,58920.0,80.2675,80.764,80.1756,80.6628,58920.0
2021-04-14 12:30:00,87.81,87.82,87.28,87.28,44932.0,80.7272,80.7364,80.2399,80.2399,44932.0
2021-04-14 13:00:00,87.28,87.8,87.07,87.52,44510.0,80.2399,80.718,80.0469,80.4606,44510.0
2021-04-14 13:30:00,87.54,87.55,86.72,86.8,64624.0,80.479,80.4882,79.7251,79.7987,64624.0
2021-04-14 14:00:00,86.81,87.02,86.6,86.95,125974.0,79.8079,80.0009,79.6148,79.9366,125974.0
2021-04-14 14:30:00,86.99,87.01,86.64,86.64,53974.0,79.9733,79.9917,79.6516,79.6516,53974.0
2021-04-14 15:00:00,86.65,86.85,86.34,86.78,125478.0,79.6608,79.8446,79.3758,79.7803,125478.0
2021-04-14 15:30:00,86.81,86.96,86.24,86.37,321870.0,79.8079,79.9458,79.2838,79.4033,321870.0
2021-04-15 09:30:00,86.57,86.83,84.86,85.83,190710.0,79.5872,79.8262,78.0151,78.9069,190710.0
2021-04-15 10:00:00,85.65,86.28,85.49,86.28,73512.0,78.7414,79.3206,78.5943,79.3206,73512.0
2021-04-15 10:30:00,86.17,86.41,85.81,85.81,37888.0,79.2195,79.4401,78.8885,78.8885,37888.0
2021-04-15 11:00:00,85.86,86.07,85.61,85.87,57758.0,78.9345,79.1275,78.7047,78.9437,57758.0
2021-04-15 11:30:00,85.87,86.28,85.87,86.24,55184.0,78.9437,79.3206,78.9437,79.2838,55184.0
2021-04-15 12:00:00,86.13,86.42,86.07,86.09,44756.0,79.1827,79.4493,79.1275,79.1459,44756.0
2021-04-15 12:30:00,86.17,86.17,85.75,85.83,44754.0,79.2195,79.2195,78.8334,78.9069,44754.0
2021-04-15 13:00:00,85.8,85.94,85.51,85.76,37086.0,78.8793,79.008,78.6127,78.8426,37086.0
2021-04-15 13:30:00,85.76,86.08,85.71,85.88,29296.0,78.8426,79.1367,78.7966,78.9529,29296.0
2021-04-15 14:00:00,85.89,86.54,85.89,86.43,51968.0,78.9621,79.5596,78.9621,79.4585,51968.0
2021-04-15 14:30:00,86.43,86.45,85.96,85.99,29484.0,79.4585,79.4769,79.0264,79.054,29484.0
2021-04-15 15:00:00,86.07,86.38,85.92,85.97,47868.0,79.1275,79.4125,78.9896,79.0356,47868.0
2021-04-15 15:30:00,86.01,86.28,85.99,86.0,157178.0,79.0724,79.3206,79.054,79.0632,157178.0
2021-04-16 09:30:00,86.62,87.0,85.5,86.39,100174.0,79.6332,79.9825,78.6035,79.4217,100174.0
2021-04-16 10:00:00,86.4,86.51,86.02,86.45,62406.0,79.4309,79.5321,79.0816,79.4769,62406.0
2021-04-16 10:30:00,86.5,86.86,86.35,86.51,126010.0,79.5229,79.8538,79.385,79.5321,126010.0
2021-04-16 11:00:00,86.51,86.87,86.39,86.57,59188.0,79.5321,79.863,79.4217,79.5872,59188.0
2021-04-16 11:30:00,86.59,86.81,86.51,86.57,66552.0,79.6056,79.8079,79.5321,79.5872,66552.0
2021-04-16 12:00:00,86.54,86.76,86.11,86.14,45338.0,79.5596,79.7619,79.1643,79.1919,45338.0
2021-04-16 12:30:00,86.14,86.4,86.06,86.15,41674.0,79.1919,79.4309,79.1184,79.2011,41674.0
2021-04-16 13:00:00,86.19,86.21,85.42,85.95,188292.0,79.2379,79.2563,78.53,79.0172,188292.0
2021-04-16 13:30:00,86.0,86.22,85.67,85.72,63884.0,79.0632,79.2654,78.7598,78.8058,63884.0
2021-04-16 14:00:00,85.72,86.28,85.64,86.19,110762.0,78.8058,79.3206,78.7322,79.2379,110762.0
2021-04-16 14:30:00,86.16,86.3,85.77,86.1,122548.0,79.2103,79.339,78.8517,79.1551,122548.0
2021-04-16 15:00:00,86.13,87.21,86.11,86.85,206776.0,79.1827,80.1756,79.1643,79.8446,206776.0
2021-04-16 15:30:00,86.83,87.99,86.66,87.16,1345844.0,79.8262,80.8927,79.67,80.1296,1345844.0
2021-04-19 09:30:00,87.31,87.77,85.84,85.84,164210.0,80.2675,80.6904,78.9161,78.9161,164210.0
2021-04-19 10:00:00,85.78,85.91,84.73,85.35,187532.0,78.8609,78.9805,77.8956,78.4656,187532.0
2021-04-19 10:30:00,85.28,85.29,83.7,83.89,151748.0,78.4013,78.4105,76.9487,77.1234,151748.0
2021-04-19 11:00:00,83.82,84.47,83.31,84.38,279688.0,77.059,77.6566,76.5902,77.5739,279688.0
2021-04-19 11:30:00,84.3,84.77,84.2,84.5,97352.0,77.5003,77.9324,77.4084,77.6842,97352.0
2021-04-19 12:00:00,84.48,84.65,84.1,84.25,164478.0,77.6658,77.8221,77.3164,77.4543,164478.0
2021-04-19 12:30:00,84.33,84.56,84.2,84.24,104166.0,77.5279,77.7393,77.4084,77.4452,104166.0
2021-04-19 13:00:00,84.2,84.81,84.2,84.65,39878.0,77.4084,77.9692,77.4084,77.8221,39878.0
2021-04-19 13:30:00,84.63,84.95,84.53,84.85,36464.0,77.8037,78.0979,77.7118,78.006,36464.0
2021-04-19 14:00:00,84.88,85.08,84.8,84.9,44922.0,78.0335,78.2174,77.96,78.0519,44922.0
2021-04-19 14:30:00,84.94,85.06,84.79,84.85,135172.0,78.0887,78.199,77.9508,78.006,135172.0
2021-04-19 15:00:00,84.88,85.07,84.7,84.77,80830.0,78.0335,78.2082,77.8681,77.9324,80830.0
2021-04-19 15:30:00,84.76,84.79,84.14,84.44,385630.0,77.9232,77.9508,77.3532,77.629,385630.0
2021-04-20 09:30:00,84.9,85.38,84.22,84.55,127656.0,78.0519,78.4932,77.4268,77.7302,127656.0
2021-04-20 10:00:00,84.59,84.67,83.95,84.24,139650.0,77.7669,77.8405,77.1785,77.4452,139650.0
2021-04-20 10:30:00,84.14,84.35,82.83,83.0,261450.0,77.3532,77.5463,76.1489,76.3052,261450.0
2021-04-20 11:00:00,82.92,83.26,82.32,82.84,129998.0,76.2316,76.5442,75.68,76.1581,129998.0
2021-04-20 11:30:00,82.84,83.17,82.41,83.17,99910.0,76.1581,76.4615,75.7628,76.4615,99910.0
2021-04-20 12:00:00,83.11,83.54,82.77,83.4,68992.0,76.4063,76.8016,76.0937,76.6729,68992.0
2021-04-20 12:30:00,83.44,83.58,83.08,83.39,50594.0,76.7097,76.8384,76.3787,76.6637,50594.0
2021-04-20 13:00:00,83.44,83.46,82.86,83.14,63724.0,76.7097,76.7281,76.1765,76.4339,63724.0
2021-04-20 13:30:00,83.11,83.38,82.99,83.16,53376.0,76.4063,76.6545,76.296,76.4523,53376.0
2021-04-20 14:00:00,83.24,83.58,83.11,83.52,66794.0,76.5258,76.8384,76.4063,76.7832,66794.0
2021-04-20 14:30:00,83.49,83.53,82.87,83.01,67554.0,76.7557,76.7924,76.1857,76.3144,67554.0
2021-04-20 15:00:00,83.08,83.65,83.04,83.64,74570.0,76.3787,76.9027,76.3419,76.8936,74570.0
2021-04-20 15:30:00,83.58,84.2,83.55,84.09,239926.0,76.8384,77.4084,76.8108,77.3073,239926.0
2021-04-21 09:30:00,84.49,85.81,83.69,85.68,89586.0,77.675,78.8885,76.9395,78.769,89586.0
2021-04-21 10:00:00,85.61,86.49,85.5,86.27,113736.0,78.7047,79.5137,78.6035,79.3114,113736.0
2021-04-21 10:30:00,86.19,86.6,85.91,86.23,100512.0,79.2379,79.6148,78.9805,79.2746,100512.0
2021-04-21 11:00:00,86.23,86.36,85.88,86.09,91220.0,79.2746,79.3942,78.9529,79.1459,91220.0
2021-04-21 11:30:00,86.02,86.41,85.93,86.18,66726.0,79.0816,79.4401,78.9988,79.2287,66726.0
2021-04-21 12:00:00,86.14,86.32,85.99,86.17,44304.0,79.1919,79.3574,79.054,79.2195,44304.0
2021-04-21 12:30:00,86.19,86.45,85.94,85.96,76526.0,79.2379,79.4769,79.008,79.0264,76526.0
2021-04-21 13:00:00,85.97,86.06,85.85,85.86,44432.0,79.0356,79.1184,78.9253,78.9345,44432.0
2021-04-21 13:30:00,85.9,86.08,85.83,85.92,29478.0,78.9713,79.1367,78.9069,78.9896,29478.0
2021-04-21 14:00:00,85.89,86.05,85.81,86.02,30820.0,78.9621,79.1092,78.8885,79.0816,30820.0
2021-04-21 14:30:00,86.04,86.11,85.82,86.03,44842.0,79.1,79.1643,78.8977,79.0908,44842.0
2021-04-21 15:00:00,85.99,86.11,85.79,85.83,146720.0,79.054,79.1643,78.8701,78.9069,146720.0
2021-04-21 15:30:00,85.85,86.04,85.63,85.64,228620.0,78.9253,79.1,78.723,78.7322,228620.0
2021-04-22 09:30:00,85.83,85.88,84.06,84.35,83026.0,79.183,79.2292,77.5501,77.8177,83026.0
2021-04-22 10:00:00,84.28,84.43,83.67,84.04,84458.0,77.7531,77.8915,77.1903,77.5317,84458.0
2021-04-22 10:30:00,84.06,85.17,84.06,85.13,123150.0,77.5501,78.5742,77.5501,78.5373,123150.0
2021-04-22 11:00:00,85.11,85.41,85.06,85.15,35842.0,78.5188,78.7956,78.4727,78.5557,35842.0
2021-04-22 11:30:00,85.1,85.42,85.06,85.42,23952.0,78.5096,78.8048,78.4727,78.8048,23952.0
2021-04-22 12:00:00,85.42,85.42,84.83,85.08,41818.0,78.8048,78.8048,78.2605,78.4911,41818.0
2021-04-22 12:30:00,85.1,85.56,85.04,85.51,41516.0,78.5096,78.934,78.4542,78.8878,41516.0
2021-04-22 13:00:00,85.48,85.52,84.69,85.49,186324.0,78.8602,78.8971,78.1313,78.8694,186324.0
2021-04-22 13:30:00,85.51,85.63,84.0,84.0,128438.0,78.8878,78.9985,77.4948,77.4948,128438.0
2021-04-22 14:00:00,83.94,84.17,83.52,83.99,129018.0,77.4394,77.6516,77.0519,77.4855,129018.0
2021-04-22 14:30:00,84.02,84.4,83.9,84.08,49518.0,77.5132,77.8638,77.4025,77.5686,49518.0
2021-04-22 15:00:00,84.13,84.41,83.93,84.21,31198.0,77.6147,77.873,77.4302,77.6885,31198.0
2021-04-22 15:30:00,84.22,84.44,83.94,84.32,220386.0,77.6977,77.9007,77.4394,77.79,220386.0
2021-04-23 09:30:00,84.57,84.57,83.52,84.11,48238.0,78.0206,78.0206,77.0519,77.5963,48238.0
2021-04-23 10:00:00,84.19,84.89,83.88,84.58,67762.0,77.6701,78.3158,77.3841,78.0299,67762.0
2021-04-23 10:30:00,84.55,85.1,84.52,84.99,39290.0,78.0022,78.5096,77.9745,78.4081,39290.0
2021-04-23 11:00:00,84.99,85.57,84.94,85.41,65680.0,78.4081,78.9432,78.362,78.7956,65680.0
2021-04-23 11:30:00,85.5,86.13,85.39,85.94,86654.0,78.8786,79.4598,78.7771,79.2845,86654.0
2021-04-23 12:00:00,85.94,85.98,85.54,85.61,48056.0,79.2845,79.3214,78.9155,78.9801,48056.0
2021-04-23 12:30:00,85.64,85.95,85.64,85.73,63482.0,79.0078,79.2938,79.0078,79.0908,63482.0
2021-04-23 13:00:00,85.75,85.98,85.75,85.94,50414.0,79.1092,79.3214,79.1092,79.2845,50414.0
2021-04-23 13:30:00,85.97,86.05,85.83,85.97,61354.0,79.3122,79.386,79.183,79.3122,61354.0
2021-04-23 14:00:00,86.0,86.1,85.86,85.99,50608.0,79.3399,79.4321,79.2107,79.3307,50608.0
2021-04-23 14:30:00,85.97,86.05,85.71,85.73,80152.0,79.3122,79.386,79.0723,79.0908,80152.0
2021-04-23 15:00:00,85.76,86.01,85.67,85.91,87132.0,79.1185,79.3491,79.0354,79.2569,87132.0
2021-04-23 15:30:00,85.93,86.45,85.92,86.34,317672.0,79.2753,79.755,79.2661,79.6536,317672.0
2021-04-26 09:30:00,87.0,87.75,86.63,87.2,203938.0,80.2624,80.9544,79.9211,80.447,203938.0
2021-04-26 10:00:00,87.21,87.42,86.86,87.13,68496.0,80.4562,80.6499,80.1333,80.3824,68496.0
2021-04-26 10:30:00,87.14,87.36,86.76,87.18,87130.0,80.3916,80.5946,80.041,80.4285,87130.0
2021-04-26 11:00:00,87.25,87.49,87.06,87.31,67904.0,80.4931,80.7145,80.3178,80.5484,67904.0
2021-04-26 11:30:00,87.29,87.7,87.27,87.59,73910.0,80.53,80.9082,80.5115,80.8067,73910.0
2021-04-26 12:00:00,87.58,87.85,87.48,87.8,90284.0,80.7975,81.0466,80.7053,81.0005,90284.0
2021-04-26 12:30:00,87.73,87.95,87.7,87.8,40716.0,80.9359,81.1389,80.9082,81.0005,40716.0
2021-04-26 13:00:00,87.81,88.0,87.67,87.75,59524.0,81.0097,81.185,80.8806,80.9544,59524.0
2021-04-26 13:30:00,87.75,87.9,87.61,87.85,50066.0,80.9544,81.0927,80.8252,81.0466,50066.0
2021-04-26 14:00:00,87.87,88.05,87.75,88.01,68828.0,81.0651,81.2311,80.9544,81.1942,68828.0
2021-04-26 14:30:00,87.97,88.41,87.89,88.36,53702.0,81.1573,81.5632,81.0835,81.5171,53702.0
2021-04-26 15:00:00,88.38,88.6,88.27,88.27,55602.0,81.5356,81.7385,81.4341,81.4341,55602.0
2021-04-26 15:30:00,88.21,88.99,88.14,88.96,471864.0,81.3787,82.0983,81.3142,82.0707,471864.0
2021-04-27 09:30:00,88.89,91.56,88.76,90.77,378676.0,82.0061,84.4693,81.8861,83.7405,378676.0
2021-04-27 10:00:00,90.77,91.0,90.22,90.56,96730.0,83.7405,83.9527,83.2331,83.5467,96730.0
2021-04-27 10:30:00,90.54,91.38,90.54,91.02,99186.0,83.5283,84.3032,83.5283,83.9711,99186.0
2021-04-27 11:00:00,91.06,91.6,90.98,91.56,99050.0,84.008,84.5062,83.9342,84.4693,99050.0
2021-04-27 11:30:00,91.5,91.51,90.76,90.84,77880.0,84.4139,84.4232,83.7313,83.8051,77880.0
2021-04-27 12:00:00,90.85,91.24,90.46,90.7,138664.0,83.8143,84.1741,83.4545,83.6759,138664.0
2021-04-27 12:30:00,90.69,90.75,89.71,89.86,186948.0,83.6667,83.722,82.7626,82.901,186948.0
2021-04-27 13:00:00,89.86,91.0,89.77,90.83,73676.0,82.901,83.9527,82.8179,83.7958,73676.0
2021-04-27 13:30:00,90.93,91.02,90.48,90.82,116128.0,83.8881,83.9711,83.4729,83.7866,116128.0
2021-04-27 14:00:00,90.76,91.45,90.63,91.08,77246.0,83.7313,84.3678,83.6113,84.0265,77246.0
2021-04-27 14:30:00,91.06,91.31,90.91,91.12,57314.0,84.008,84.2387,83.8696,84.0634,57314.0
2021-04-27 15:00:00,91.07,91.14,90.21,90.3,111680.0,84.0172,84.0818,83.2238,83.3069,111680.0
2021-04-27 15:30:00,90.34,90.34,89.29,89.42,385014.0,83.3438,83.3438,82.3751,82.495,385014.0
2021-04-28 09:30:00,89.08,89.53,88.01,88.41,86104.0,82.1814,82.5965,81.1942,81.5632,86104.0
2021-04-28 10:00:00,88.5,89.36,88.47,89.28,38076.0,81.6463,82.4397,81.6186,82.3659,38076.0
2021-04-28 10:30:00,89.28,89.35,88.99,89.19,66234.0,82.3659,82.4304,82.0983,82.2828,66234.0
2021-04-28 11:00:00,89.14,89.14,88.21,88.92,56352.0,82.2367,82.2367,81.3787,82.0337,56352.0
2021-04-28 11:30:00,88.99,89.05,88.48,88.7,35004.0,82.0983,82.1537,81.6278,81.8308,35004.0
2021-04-28 12:00:00,88.68,88.96,88.61,88.7,28120.0,81.8123,82.0707,81.7478,81.8308,28120.0
2021-04-28 12:30:00,88.67,88.94,88.66,88.69,19648.0,81.8031,82.0522,81.7939,81.8216,19648.0
2021-04-28 13:00:00,88.75,88.83,88.63,88.7,24904.0,81.8769,81.9507,81.7662,81.8308,24904.0
2021-04-28 13:30:00,88.72,88.77,88.5,88.55,25770.0,81.8492,81.8954,81.6463,81.6924,25770.0
2021-04-28 14:00:00,88.58,88.73,88.07,88.08,57976.0,81.7201,81.8585,81.2496,81.2588,57976.0
2021-04-28 14:30:00,88.08,88.39,87.77,88.27,81870.0,81.2588,81.5448,80.9728,81.4341,81870.0
2021-04-28 15:00:00,88.3,88.42,87.91,88.0,86706.0,81.4618,81.5725,81.102,81.185,86706.0
2021-04-28 15:30:00,87.99,88.24,87.66,88.03,220474.0,81.1758,81.4064,80.8713,81.2127,220474.0
2021-04-29 09:30:00,88.77,89.29,88.08,88.44,93748.0,81.8954,82.3751,81.2588,81.5909,93748.0
2021-04-29 10:00:00,88.42,88.91,88.28,88.84,83176.0,81.5725,82.0245,81.4433,81.9599,83176.0
2021-04-29 10:30:00,88.77,88.85,88.2,88.47,53122.0,81.8954,81.9692,81.3695,81.6186,53122.0
2021-04-29 11:00:00,88.46,88.46,87.78,88.27,47540.0,81.6094,81.6094,80.982,81.4341,47540.0
2021-04-29 11:30:00,88.31,88.58,87.99,88.2,36436.0,81.471,81.7201,81.1758,81.3695,36436.0
2021-04-29 12:00:00,88.19,88.25,86.89,87.06,68612.0,81.3603,81.4156,80.161,80.3178,68612.0
2021-04-29 12:30:00,87.03,87.45,87.0,87.36,53848.0,80.2901,80.6776,80.2624,80.5946,53848.0
2021-04-29 13:00:00,87.39,87.61,87.01,87.24,79562.0,80.6222,80.8252,80.2717,80.4839,79562.0
2021-04-29 13:30:00,87.26,87.5,87.02,87.36,73226.0,80.5023,80.7237,80.2809,80.5946,73226.0
2021-04-29 14:00:00,87.36,87.8,87.21,87.72,119460.0,80.5946,81.0005,80.4562,80.9267,119460.0
2021-04-29 14:30:00,87.69,87.8,87.44,87.67,71264.0,80.899,81.0005,80.6684,80.8806,71264.0
2021-04-29 15:00:00,87.71,87.83,87.16,87.16,82634.0,80.9175,81.0282,80.41,80.41,82634.0
2021-04-29 15:30:00,87.2,87.93,87.2,87.9,167800.0,80.447,81.1204,80.447,81.0927,167800.0
2021-04-30 09:30:00,87.18,87.6,85.72,86.02,87094.0,80.4285,80.816,79.0816,79.3583,87094.0
2021-04-30 10:00:00,86.01,86.27,85.6,86.09,85058.0,79.3491,79.589,78.9709,79.4229,85058.0
2021-04-30 10:30:00,86.03,86.07,85.13,85.29,100334.0,79.3676,79.4045,78.5373,78.6849,100334.0
2021-04-30 11:00:00,85.02,85.52,84.78,85.41,88266.0,78.4358,78.8971,78.2144,78.7956,88266.0
2021-04-30 11:30:00,85.47,85.47,85.09,85.32,50798.0,78.8509,78.8509,78.5004,78.7125,50798.0
2021-04-30 12:00:00,85.34,85.49,84.95,85.41,73648.0,78.731,78.8694,78.3712,78.7956,73648.0
2021-04-30 12:30:00,85.46,85.74,85.16,85.42,50638.0,78.8417,79.1,78.5649,78.8048,50638.0
2021-04-30 13:00:00,85.45,85.91,85.33,85.83,34948.0,78.8325,79.2569,78.7218,79.183,34948.0
2021-04-30 13:30:00,85.84,85.86,85.25,85.35,33588.0,79.1923,79.2107,78.648,78.7402,33588.0
2021-04-30 14:00:00,85.38,85.49,85.16,85.42,32756.0,78.7679,78.8694,78.5649,78.8048,32756.0
2021-04-30 14:30:00,85.36,85.81,85.34,85.64,46476.0,78.7494,79.1646,78.731,79.0078,46476.0
2021-04-30 15:00:00,85.64,85.72,85.3,85.46,57686.0,79.0078,79.0816,78.6941,78.8417,57686.0
2021-04-30 15:30:00,85.45,85.74,85.32,85.36,283752.0,78.8325,79.1,78.7125,78.7494,283752.0
2021-05-03 09:30:00,86.25,87.0,85.67,86.5,146998.0,79.5705,80.2624,79.0354,79.8012,146998.0
2021-05-03 10:00:00,86.51,86.78,86.17,86.58,62216.0,79.8104,80.0595,79.4967,79.875,62216.0
2021-05-03 10:30:00,86.58,87.0,86.5,86.91,41636.0,79.875,80.2624,79.8012,80.1794,41636.0
2021-05-03 11:00:00,86.94,87.67,86.79,87.21,49122.0,80.2071,80.8806,80.0687,80.4562,49122.0
2021-05-03 11:30:00,87.29,87.34,87.0,87.05,29876.0,80.53,80.5761,80.2624,80.3086,29876.0
2021-05-03 12:00:00,87.17,87.6,86.95,87.55,29982.0,80.4193,80.816,80.2163,80.7698,29982.0
2021-05-03 12:30:00,87.6,87.63,87.34,87.57,18346.0,80.816,80.8437,80.5761,80.7883,18346.0
2021-05-03 13:00:00,87.56,87.61,87.32,87.47,30086.0,80.7791,80.8252,80.5577,80.696,30086.0
2021-05-03 13:30:00,87.45,87.61,87.34,87.39,33014.0,80.6776,80.8252,80.5761,80.6222,33014.0
2021-05-03 14:00:00,87.43,87.97,87.43,87.96,56144.0,80.6591,81.1573,80.6591,81.1481,56144.0
2021-05-03 14:30:00,87.92,88.11,87.83,87.97,41492.0,81.1112,81.2865,81.0282,81.1573,41492.0
2021-05-03 15:00:00,87.94,88.19,87.72,88.17,77530.0,81.1296,81.3603,80.9267,81.3418,77530.0
2021-05-03 15:30:00,88.14,88.16,87.6,87.68,162020.0,81.3142,81.3326,80.816,80.8898,162020.0
2021-05-04 09:30:00,87.05,87.67,86.56,86.63,138826.0,80.3086,80.8806,79.8565,79.9211,138826.0
2021-05-04 10:00:00,86.59,87.48,85.91,87.42,66288.0,79.8842,80.7053,79.2569,80.6499,66288.0
2021-05-04 10:30:00,87.5,87.56,86.46,86.46,79332.0,80.7237,80.7791,79.7643,79.7643,79332.0
2021-05-04 11:00:00,86.5,86.7,85.82,85.91,70514.0,79.8012,79.9857,79.1738,79.2569,70514.0
2021-05-04 11:30:00,85.91,86.08,84.86,85.23,94126.0,79.2569,79.4137,78.2882,78.6295,94126.0
2021-05-04 12:00:00,85.23,85.72,85.18,85.5,144718.0,78.6295,79.0816,78.5834,78.8786,144718.0
2021-05-04 12:30:00,85.47,85.5,85.17,85.32,78054.0,78.8509,78.8786,78.5742,78.7125,78054.0
2021-05-04 13:00:00,85.29,85.89,85.14,85.77,124820.0,78.6849,79.2384,78.5465,79.1277,124820.0
2021-05-04 13:30:00,85.8,86.27,85.7,86.14,100928.0,79.1554,79.589,79.0631,79.469,100928.0
2021-05-04 14:00:00,86.1,86.74,85.81,86.41,85130.0,79.4321,80.0226,79.1646,79.7181,85130.0
2021-05-04 14:30:00,86.4,86.68,86.32,86.46,47478.0,79.7089,79.9672,79.6351,79.7643,47478.0
2021-05-04 15:00:00,86.44,86.64,85.94,86.05,116000.0,79.7458,79.9303,79.2845,79.386,116000.0
2021-05-04 15:30:00,86.07,86.33,85.95,86.06,331018.0,79.4045,79.6443,79.2938,79.3952,331018.0
2021-05-05 09:30:00,87.3,87.75,86.48,86.81,72960.0,80.5392,80.9544,79.7827,80.0872,72960.0
2021-05-05 10:00:00,86.86,86.86,85.98,86.2,49364.0,80.1333,80.1333,79.3214,79.5244,49364.0
2021-05-05 10:30:00,86.23,86.82,86.0,86.57,28410.0,79.5521,80.0964,79.3399,79.8657,28410.0
2021-05-05 11:00:00,86.56,86.83,86.53,86.57,25416.0,79.8565,80.1056,79.8288,79.8657,25416.0
2021-05-05 11:30:00,86.53,86.8,86.51,86.8,35792.0,79.8288,80.0779,79.8104,80.0779,35792.0
2021-05-05 12:00:00,86.81,87.37,86.81,87.25,58002.0,80.0872,80.6038,80.0872,80.4931,58002.0
2021-05-05 12:30:00,87.27,87.39,86.44,86.51,30936.0,80.5115,80.6222,79.7458,79.8104,30936.0
2021-05-05 13:00:00,86.52,86.76,86.49,86.72,19362.0,79.8196,80.041,79.7919,80.0041,19362.0
2021-05-05 13:30:00,86.66,87.11,86.63,87.03,20082.0,79.9488,80.3639,79.9211,80.2901,20082.0
2021-05-05 14:00:00,87.03,87.38,86.95,87.33,46906.0,80.2901,80.613,80.2163,80.5669,46906.0
2021-05-05 14:30:00,87.38,87.57,87.3,87.4,58264.0,80.613,80.7883,80.5392,80.6315,58264.0
2021-05-05 15:00:00,87.36,87.47,87.18,87.47,85250.0,80.5946,80.696,80.4285,80.696,85250.0
2021-05-05 15:30:00,87.44,87.88,87.42,87.76,263676.0,80.6684,81.0743,80.6499,80.9636,263676.0
2021-05-06 09:30:00,87.58,90.23,87.39,89.41,261298.0,80.7975,83.2423,80.6222,82.4858,261298.0
2021-05-06 10:00:00,89.29,89.35,88.22,88.67,89172.0,82.3751,82.4304,81.388,81.8031,89172.0
2021-05-06 10:30:00,88.67,89.62,88.67,89.52,76816.0,81.8031,82.6795,81.8031,82.5873,76816.0
2021-05-06 11:00:00,89.6,90.19,89.42,89.98,68078.0,82.6611,83.2054,82.495,83.0117,68078.0
2021-05-06 11:30:00,90.05,90.21,89.87,89.94,55186.0,83.0762,83.2238,82.9102,82.9748,55186.0
2021-05-06 12:00:00,89.97,90.17,89.6,90.11,76798.0,83.0024,83.1869,82.6611,83.1316,76798.0
2021-05-06 12:30:00,90.08,90.1,89.38,89.49,67604.0,83.1039,83.1224,82.4581,82.5596,67604.0
2021-05-06 13:00:00,89.47,89.66,89.33,89.66,74488.0,82.5412,82.7164,82.412,82.7164,74488.0
2021-05-06 13:30:00,89.71,91.75,89.7,90.89,590214.0,82.7626,84.6446,82.7533,83.8512,590214.0
2021-05-06 14:00:00,90.94,91.31,90.75,91.12,172880.0,83.8973,84.2387,83.722,84.0634,172880.0
2021-05-06 14:30:00,91.04,91.1,90.5,90.53,94102.0,83.9896,84.0449,83.4914,83.5191,94102.0
2021-05-06 15:00:00,90.52,90.71,90.08,90.61,109430.0,83.5098,83.6851,83.1039,83.5929,109430.0
2021-05-06 15:30:00,90.66,91.61,90.6,91.58,465096.0,83.639,84.5154,83.5836,84.4878,465096.0
2021-05-07 09:30:00,90.9,91.91,90.85,91.72,204872.0,83.8604,84.7922,83.8143,84.6169,204872.0
2021-05-07 10:00:00,91.61,93.29,91.61,91.93,166390.0,84.5154,86.0653,84.5154,84.8106,166390.0
2021-05-07 10:30:00,92.0,92.11,91.31,91.51,63610.0,84.8752,84.9767,84.2387,84.4232,63610.0
2021-05-07 11:00:00,91.57,91.77,91.14,91.76,63610.0,84.4785,84.663,84.0818,84.6538,63610.0
2021-05-07 11:30:00,91.76,91.96,91.66,91.73,40734.0,84.6538,84.8383,84.5616,84.6261,40734.0
2021-05-07 12:00:00,91.73,92.57,91.72,92.57,55740.0,84.6261,85.4011,84.6169,85.4011,55740.0
2021-05-07 12:30:00,92.56,92.81,92.33,92.77,51936.0,85.3919,85.6225,85.1797,85.5856,51936.0
2021-05-07 13:00:00,92.78,92.89,92.57,92.57,52786.0,85.5948,85.6963,85.4011,85.4011,52786.0
2021-05-07 13:30:00,92.54,92.95,92.46,92.74,56670.0,85.3734,85.7517,85.2996,85.5579,56670.0
2021-05-07 14:00:00,92.72,93.14,92.66,93.05,93560.0,85.5395,85.9269,85.4841,85.8439,93560.0
2021-05-07 14:30:00,93.11,93.17,92.64,92.97,82066.0,85.8993,85.9546,85.4657,85.7701,82066.0
2021-05-07 15:00:00,93.0,93.39,92.95,93.13,97554.0,85.7978,86.1576,85.7517,85.9177,97554.0
2021-05-07 15:30:00,93.15,93.56,93.11,93.43,427094.0,85.9362,86.3144,85.8993,86.1945,427094.0
2021-05-10 09:30:00,93.4,93.79,92.77,93.57,65062.0,86.1668,86.5266,85.5856,86.3236,65062.0
2021-05-10 10:00:00,93.69,95.14,93.57,94.7,137606.0,86.4343,87.7721,86.3236,87.3661,137606.0
2021-05-10 10:30:00,94.75,96.17,94.62,95.96,138736.0,87.4123,88.7223,87.2923,88.5285,138736.0
2021-05-10 11:00:00,95.95,96.97,95.62,96.81,155130.0,88.5193,89.4603,88.2149,89.3127,155130.0
2021-05-10 11:30:00,96.91,97.35,95.48,96.09,225750.0,89.405,89.8109,88.0857,88.6485,225750.0
2021-05-10 12:00:00,96.05,96.39,95.52,95.73,61326.0,88.6116,88.9252,88.1226,88.3164,61326.0
2021-05-10 12:30:00,95.64,96.01,95.34,95.39,59452.0,88.2333,88.5747,87.9566,88.0027,59452.0
2021-05-10 13:00:00,95.41,95.82,95.3,95.41,66688.0,88.0211,88.3994,87.9197,88.0211,66688.0
2021-05-10 13:30:00,95.36,95.61,94.78,94.86,76384.0,87.975,88.2057,87.4399,87.5137,76384.0
2021-05-10 14:00:00,94.85,95.24,94.64,94.66,74006.0,87.5045,87.8643,87.3108,87.3292,74006.0
2021-05-10 14:30:00,94.63,94.68,93.56,93.69,104692.0,87.3015,87.3477,86.3144,86.4343,104692.0
2021-05-10 15:00:00,93.69,94.08,93.6,93.99,63014.0,86.4343,86.7941,86.3513,86.7111,63014.0
2021-05-10 15:30:00,93.98,94.2,93.48,93.48,241288.0,86.7019,86.9048,86.2406,86.2406,241288.0
2021-05-11 09:30:00,92.09,93.39,91.01,93.39,153096.0,84.9583,86.1576,83.9619,86.1576,153096.0
2021-05-11 10:00:00,93.39,93.39,89.58,89.67,154790.0,86.1576,86.1576,82.6426,82.7257,154790.0
2021-05-11 10:30:00,89.56,90.32,89.41,90.0,60454.0,82.6242,83.3253,82.4858,83.0301,60454.0
2021-05-11 11:00:00,89.97,90.69,89.51,90.41,52184.0,83.0024,83.6667,82.5781,83.4084,52184.0
2021-05-11 11:30:00,90.5,90.61,89.89,90.33,76354.0,83.4914,83.5929,82.9286,83.3346,76354.0
2021-05-11 12:00:00,90.29,90.5,89.7,89.71,60086.0,83.2977,83.4914,82.7533,82.7626,60086.0
2021-05-11 12:30:00,89.72,90.04,89.14,89.41,84324.0,82.7718,83.067,82.2367,82.4858,84324.0
2021-05-11 13:00:00,89.39,89.39,88.71,89.33,236080.0,82.4674,82.4674,81.84,82.412,236080.0
2021-05-11 13:30:00,89.37,90.5,89.31,90.16,61810.0,82.4489,83.4914,82.3935,83.1777,61810.0
2021-05-11 14:00:00,90.2,90.29,89.36,90.11,80486.0,83.2146,83.2977,82.4397,83.1316,80486.0
2021-05-11 14:30:00,90.08,90.44,89.74,90.08,67216.0,83.1039,83.436,82.7902,83.1039,67216.0
2021-05-11 15:00:00,90.02,90.96,90.02,90.88,68386.0,83.0486,83.9158,83.0486,83.842,68386.0
2021-05-11 15:30:00,90.89,90.92,90.35,90.64,255318.0,83.8512,83.8789,83.353,83.6205,255318.0
2021-05-12 09:30:00,90.32,90.32,88.3,88.75,107894.0,83.3253,83.3253,81.4618,81.8769,107894.0
2021-05-12 10:00:00,88.89,89.5,88.66,88.91,39196.0,82.0061,82.5688,81.7939,82.0245,39196.0
2021-05-12 10:30:00,88.91,88.91,87.46,87.78,66904.0,82.0245,82.0245,80.6868,80.982,66904.0
2021-05-12 11:00:00,87.86,88.44,87.7,87.73,49984.0,81.0558,81.5909,80.9082,80.9359,49984.0
2021-05-12 11:30:00,87.73,87.76,86.36,86.46,89348.0,80.9359,80.9636,79.672,79.7643,89348.0
2021-05-12 12:00:00,86.57,86.69,86.06,86.14,83626.0,79.8657,79.9764,79.3952,79.469,83626.0
2021-05-12 12:30:00,86.14,86.46,85.81,86.17,48102.0,79.469,79.7643,79.1646,79.4967,48102.0
2021-05-12 13:00:00,86.24,86.66,86.08,86.44,46788.0,79.5613,79.9488,79.4137,79.7458,46788.0
2021-05-12 13:30:00,86.41,86.41,85.8,85.98,26524.0,79.7181,79.7181,79.1554,79.3214,26524.0
2021-05-12 14:00:00,85.96,85.99,85.26,85.45,66252.0,79.303,79.3307,78.6572,78.8325,66252.0
2021-05-12 14:30:00,85.43,85.64,85.23,85.42,120870.0,78.814,79.0078,78.6295,78.8048,120870.0
2021-05-12 15:00:00,85.35,85.35,84.06,84.49,162266.0,78.7402,78.7402,77.5501,77.9468,162266.0
2021-05-12 15:30:00,84.47,84.83,83.9,83.98,531090.0,77.9284,78.2605,77.4025,77.4763,531090.0
2021-05-13 09:30:00,84.12,85.58,84.11,85.51,195506.0,77.6055,78.9524,77.5963,78.8878,195506.0
2021-05-13 10:00:00,85.51,86.22,85.41,85.77,112426.0,78.8878,79.5428,78.7956,79.1277,112426.0
2021-05-13 10:30:00,85.87,85.95,85.05,85.21,69646.0,79.22,79.2938,78.4635,78.6111,69646.0
2021-05-13 11:00:00,85.2,85.2,84.64,84.7,112656.0,78.6018,78.6018,78.0852,78.1406,112656.0
2021-05-13 11:30:00,84.64,84.85,84.42,84.55,75374.0,78.0852,78.2789,77.8822,78.0022,75374.0
2021-05-13 12:00:00,84.61,84.95,84.5,84.81,60574.0,78.0575,78.3712,77.956,78.242,60574.0
2021-05-13 12:30:00,84.79,84.97,84.48,84.55,55732.0,78.2236,78.3896,77.9376,78.0022,55732.0
2021-05-13 13:00:00,84.5,84.63,83.63,83.64,81130.0,77.956,78.076,77.1534,77.1626,81130.0
2021-05-13 13:30:00,83.65,84.08,83.22,83.94,81350.0,77.1719,77.5686,76.7752,77.4394,81350.0
2021-05-13 14:00:00,83.99,84.6,83.95,84.55,68218.0,77.4855,78.0483,77.4486,78.0022,68218.0
2021-05-13 14:30:00,84.5,84.83,84.36,84.36,55650.0,77.956,78.2605,77.8269,77.8269,55650.0
2021-05-13 15:00:00,84.33,84.78,84.0,84.38,80708.0,77.7992,78.2144,77.4948,77.8453,80708.0
2021-05-13 15:30:00,84.36,84.58,83.6,83.81,536582.0,77.8269,78.0299,77.1257,77.3195,536582.0
2021-05-14 09:30:00,84.53,85.21,84.3,85.21,92044.0,77.9837,78.6111,77.7715,78.6111,92044.0
2021-05-14 10:00:00,85.24,85.66,84.72,84.82,106582.0,78.6387,79.0262,78.159,78.2513,106582.0
2021-05-14 10:30:00,84.83,85.45,84.65,85.26,105494.0,78.2605,78.8325,78.0944,78.6572,105494.0
2021-05-14 11:00:00,85.21,85.31,84.87,85.15,74146.0,78.6111,78.7033,78.2974,78.5557,74146.0
2021-05-14 11:30:00,85.16,85.64,85.13,85.55,56570.0,78.5649,79.0078,78.5373,78.9247,56570.0
2021-05-14 12:00:00,85.57,85.73,85.29,85.34,54032.0,78.9432,79.0908,78.6849,78.731,54032.0
2021-05-14 12:30:00,85.36,85.42,85.11,85.18,54500.0,78.7494,78.8048,78.5188,78.5834,54500.0
2021-05-14 13:00:00,85.16,85.76,85.15,85.57,71176.0,78.5649,79.1185,78.5557,78.9432,71176.0
2021-05-14 13:30:00,85.56,85.6,85.22,85.22,53622.0,78.934,78.9709,78.6203,78.6203,53622.0
2021-05-14 14:00:00,85.23,85.81,85.17,85.76,66600.0,78.6295,79.1646,78.5742,79.1185,66600.0
2021-05-14 14:30:00,85.78,85.95,85.67,85.8,101544.0,79.1369,79.2938,79.0354,79.1554,101544.0
2021-05-14 15:00:00,85.77,85.8,85.43,85.8,99782.0,79.1277,79.1554,78.814,79.1554,99782.0
2021-05-14 15:30:00,85.82,86.14,85.76,85.82,363206.0,79.1738,79.469,79.1185,79.1738,363206.0
2021-05-17 09:30:00,85.98,87.06,85.5,86.0,119994.0,79.3214,80.3178,78.8786,79.3399,119994.0
2021-05-17 10:00:00,85.96,86.98,85.8,86.16,150786.0,79.303,80.244,79.1554,79.4875,150786.0
2021-05-17 10:30:00,86.08,86.32,85.86,85.88,65136.0,79.4137,79.6351,79.2107,79.2292,65136.0
2021-05-17 11:00:00,85.88,85.88,85.36,85.49,61230.0,79.2292,79.2292,78.7494,78.8694,61230.0
2021-05-17 11:30:00,85.5,85.68,84.92,85.08,45114.0,78.8786,79.0447,78.3435,78.4911,45114.0
2021-05-17 12:00:00,85.06,85.36,84.86,85.31,44344.0,78.4727,78.7494,78.2882,78.7033,44344.0
2021-05-17 12:30:00,85.31,85.31,85.11,85.21,26042.0,78.7033,78.7033,78.5188,78.6111,26042.0
2021-05-17 13:00:00,85.24,85.25,84.94,85.04,42268.0,78.6387,78.648,78.362,78.4542,42268.0
2021-05-17 13:30:00,84.99,85.23,84.85,85.14,48020.0,78.4081,78.6295,78.2789,78.5465,48020.0
2021-05-17 14:00:00,85.11,85.26,84.95,85.03,45080.0,78.5188,78.6572,78.3712,78.445,45080.0
2021-05-17 14:30:00,85.04,85.19,84.82,85.17,97272.0,78.4542,78.5926,78.2513,78.5742,97272.0
2021-05-17 15:00:00,85.17,85.63,85.17,85.61,80616.0,78.5742,78.9985,78.5742,78.9801,80616.0
2021-05-17 15:30:00,85.61,86.08,85.61,85.67,260946.0,78.9801,79.4137,78.9801,79.0354,260946.0
2021-05-18 09:30:00,86.81,87.36,86.28,86.74,144374.0,80.0872,80.5946,79.5982,80.0226,144374.0
2021-05-18 10:00:00,86.83,86.89,85.61,85.97,87302.0,80.1056,80.161,78.9801,79.3122,87302.0
2021-05-18 10:30:00,85.87,86.46,85.16,86.31,83006.0,79.22,79.7643,78.5649,79.6259,83006.0
2021-05-18 11:00:00,86.38,86.38,85.69,86.11,40144.0,79.6905,79.6905,79.0539,79.4414,40144.0
2021-05-18 11:30:00,86.08,86.1,85.64,85.64,21530.0,79.4137,79.4321,79.0078,79.0078,21530.0
2021-05-18 12:00:00,85.76,86.26,85.66,85.83,49832.0,79.1185,79.5797,79.0262,79.183,49832.0
2021-05-18 12:30:00,85.81,85.81,85.56,85.75,20228.0,79.1646,79.1646,78.934,79.1092,20228.0
2021-05-18 13:00:00,85.61,85.69,85.39,85.69,31726.0,78.9801,79.0539,78.7771,79.0539,31726.0
2021-05-18 13:30:00,85.68,86.07,85.64,85.93,32280.0,79.0447,79.4045,79.0078,79.2753,32280.0
2021-05-18 14:00:00,85.83,86.19,85.7,85.91,42218.0,79.183,79.5152,79.0631,79.2569,42218.0
2021-05-18 14:30:00,86.0,86.0,85.25,85.31,49644.0,79.3399,79.3399,78.648,78.7033,49644.0
2021-05-18 15:00:00,85.35,85.5,85.25,85.37,43286.0,78.7402,78.8786,78.648,78.7587,43286.0
2021-05-18 15:30:00,85.37,85.71,85.03,85.2,193332.0,78.7587,79.0723,78.445,78.6018,193332.0
2021-05-19 09:30:00,83.46,83.5,80.75,81.46,502926.0,76.9966,77.0335,74.4965,75.1515,502926.0
2021-05-19 10:00:00,81.49,81.73,80.39,81.44,198848.0,75.1792,75.4006,74.1643,75.133,198848.0
2021-05-19 10:30:00,81.44,81.44,80.29,80.91,192402.0,75.133,75.133,74.0721,74.6441,192402.0
2021-05-19 11:00:00,80.89,81.23,80.61,81.19,149162.0,74.6256,74.9393,74.3673,74.9024,149162.0
2021-05-19 11:30:00,81.17,81.22,80.5,80.73,270292.0,74.8839,74.9301,74.2658,74.478,270292.0
2021-05-19 12:00:00,80.71,80.92,80.41,80.56,152144.0,74.4596,74.6533,74.1828,74.3212,152144.0
2021-05-19 12:30:00,80.57,80.78,80.4,80.72,90248.0,74.3304,74.5241,74.1736,74.4688,90248.0
2021-05-19 13:00:00,80.68,81.0,80.38,80.48,96622.0,74.4319,74.7271,74.1551,74.2474,96622.0
2021-05-19 13:30:00,80.48,80.71,80.3,80.5,97130.0,74.2474,74.4596,74.0813,74.2658,97130.0
2021-05-19 14:00:00,80.48,81.16,80.33,81.01,112980.0,74.2474,74.8747,74.109,74.7363,112980.0
2021-05-19 14:30:00,81.03,81.36,80.69,81.08,187356.0,74.7548,75.0592,74.4411,74.8009,187356.0
2021-05-19 15:00:00,81.03,81.66,81.01,81.58,102508.0,74.7548,75.336,74.7363,75.2622,102508.0
2021-05-19 15:30:00,81.6,81.92,81.29,81.8,355790.0,75.2806,75.5759,74.9946,75.4651,355790.0
2021-05-20 09:30:00,82.36,82.53,81.03,81.64,133746.0,75.9818,76.1386,74.7548,75.3175,133746.0
2021-05-20 10:00:00,81.85,82.13,81.16,81.41,84140.0,75.5113,75.7696,74.8747,75.1053,84140.0
2021-05-20 10:30:00,81.39,81.55,81.03,81.11,51328.0,75.0869,75.2345,74.7548,74.8286,51328.0
2021-05-20 11:00:00,81.16,81.24,80.77,80.93,98254.0,74.8747,74.9485,74.5149,74.6625,98254.0
2021-05-20 11:30:00,80.95,81.26,80.92,81.18,64096.0,74.681,74.967,74.6533,74.8932,64096.0
2021-05-20 12:00:00,81.15,81.41,80.99,81.0,36338.0,74.8655,75.1053,74.7179,74.7271,36338.0
2021-05-20 12:30:00,81.08,81.42,80.95,81.42,28668.0,74.8009,75.1146,74.681,75.1146,28668.0
2021-05-20 13:00:00,81.36,81.67,81.28,81.46,36352.0,75.0592,75.3452,74.9854,75.1515,36352.0
2021-05-20 13:30:00,81.46,81.58,81.38,81.54,33042.0,75.1515,75.2622,75.0777,75.2253,33042.0
2021-05-20 14:00:00,81.59,82.0,81.52,81.94,54200.0,75.2714,75.6497,75.2068,75.5943,54200.0
2021-05-20 14:30:00,82.02,82.05,81.76,81.94,47258.0,75.6681,75.6958,75.4282,75.5943,47258.0
2021-05-20 15:00:00,81.91,82.26,81.85,82.24,54170.0,75.5666,75.8895,75.5113,75.8711,54170.0
2021-05-20 15:30:00,82.25,82.29,81.53,81.7,229770.0,75.8803,75.9172,75.2161,75.3729,229770.0
2021-05-21 09:30:00,82.1,82.94,81.69,82.67,70688.0,75.7419,76.5169,75.3637,76.2678,70688.0
2021-05-21 10:00:00,82.72,83.33,82.55,82.62,77656.0,76.3139,76.8767,76.1571,76.2216,77656.0
2021-05-21 10:30:00,82.55,82.56,81.76,82.01,79328.0,76.1571,76.1663,75.4282,75.6589,79328.0
2021-05-21 11:00:00,82.0,82.01,81.05,81.05,63598.0,75.6497,75.6589,74.7732,74.7732,63598.0
2021-05-21 11:30:00,81.05,81.23,80.7,80.79,90028.0,74.7732,74.9393,74.4503,74.5334,90028.0
2021-05-21 12:00:00,80.8,81.13,80.78,80.89,51154.0,74.5426,74.847,74.5241,74.6256,51154.0
2021-05-21 12:30:00,80.92,81.28,80.76,81.05,46448.0,74.6533,74.9854,74.5057,74.7732,46448.0
2021-05-21 13:00:00,81.03,81.21,80.92,81.13,42528.0,74.7548,74.9208,74.6533,74.847,42528.0
2021-05-21 13:30:00,81.2,81.39,80.97,80.99,37030.0,74.9116,75.0869,74.6994,74.7179,37030.0
2021-05-21 14:00:00,81.0,81.32,80.91,81.06,41016.0,74.7271,75.0223,74.6441,74.7825,41016.0
2021-05-21 14:30:00,81.07,81.23,80.94,81.22,37218.0,74.7917,74.9393,74.6717,74.9301,37218.0
2021-05-21 15:00:00,81.21,81.41,81.06,81.4,49064.0,74.9208,75.1053,74.7825,75.0961,49064.0
2021-05-21 15:30:00,81.39,81.75,81.29,81.45,270776.0,75.0869,75.419,74.9946,75.1422,270776.0
2021-05-24 09:30:00,81.36,82.91,81.13,82.33,303166.0,75.0592,76.4892,74.847,75.9541,303166.0
2021-05-24 10:00:00,82.33,82.58,82.05,82.12,149654.0,75.9541,76.1847,75.6958,75.7604,149654.0
2021-05-24 10:30:00,82.03,82.31,81.78,81.81,111254.0,75.6773,75.9356,75.4467,75.4744,111254.0
2021-05-24 11:00:00,81.82,81.99,81.67,81.8,83152.0,75.4836,75.6404,75.3452,75.4651,83152.0
2021-05-24 11:30:00,81.77,82.1,81.68,81.78,125728.0,75.4375,75.7419,75.3544,75.4467,125728.0
2021-05-24 12:00:00,81.81,82.01,81.64,81.92,70258.0,75.4744,75.6589,75.3175,75.5759,70258.0
2021-05-24 12:30:00,81.92,82.36,81.92,82.29,82404.0,75.5759,75.9818,75.5759,75.9172,82404.0
2021-05-24 13:00:00,82.29,82.44,82.08,82.3,94744.0,75.9172,76.0556,75.7235,75.9264,94744.0
2021-05-24 13:30:00,82.27,82.48,82.23,82.44,91756.0,75.8987,76.0925,75.8618,76.0556,91756.0
2021-05-24 14:00:00,82.44,82.57,82.28,82.43,98212.0,76.0556,76.1755,75.908,76.0464,98212.0
2021-05-24 14:30:00,82.48,82.48,82.1,82.25,95260.0,76.0925,76.0925,75.7419,75.8803,95260.0
2021-05-24 15:00:00,82.25,82.39,82.17,82.29,123270.0,75.8803,76.0095,75.8065,75.9172,123270.0
2021-05-24 15:30:00,82.3,82.57,82.28,82.46,529366.0,75.9264,76.1755,75.908,76.074,529366.0
2021-05-25 09:30:00,83.98,84.61,82.74,83.17,136934.0,77.4763,78.0575,76.3323,76.729,136934.0
2021-05-25 10:00:00,83.27,83.88,82.8,83.81,105740.0,76.8213,77.3841,76.3877,77.3195,105740.0
2021-05-25 10:30:00,83.81,83.97,83.04,83.16,63316.0,77.3195,77.4671,76.6091,76.7198,63316.0
2021-05-25 11:00:00,83.19,83.4,82.91,83.06,108238.0,76.7475,76.9412,76.4892,76.6276,108238.0
2021-05-25 11:30:00,83.05,83.32,82.83,83.17,96362.0,76.6183,76.8674,76.4154,76.729,96362.0
2021-05-25 12:00:00,83.13,83.43,83.06,83.13,131850.0,76.6921,76.9689,76.6276,76.6921,131850.0
2021-05-25 12:30:00,83.11,83.23,83.1,83.13,54354.0,76.6737,76.7844,76.6645,76.6921,54354.0
2021-05-25 13:00:00,83.13,83.32,83.1,83.13,45748.0,76.6921,76.8674,76.6645,76.6921,45748.0
2021-05-25 13:30:00,83.13,83.46,83.1,83.32,73862.0,76.6921,76.9966,76.6645,76.8674,73862.0
2021-05-25 14:00:00,83.3,83.89,83.23,83.65,131934.0,76.849,77.3933,76.7844,77.1719,131934.0
2021-05-25 14:30:00,83.62,83.95,83.42,83.78,72106.0,77.1442,77.4486,76.9597,77.2918,72106.0
2021-05-25 15:00:00,83.74,83.81,83.47,83.75,99918.0,77.2549,77.3195,77.0058,77.2641,99918.0
2021-05-25 15:30:00,83.76,84.19,83.44,83.5,394436.0,77.2734,77.6701,76.9781,77.0335,394436.0
2021-05-26 09:30:00,83.91,86.45,83.72,85.53,374202.0,77.4117,79.755,77.2365,78.9063,374202.0
2021-05-26 10:00:00,85.57,86.25,85.01,86.25,132814.0,78.9432,79.5705,78.4266,79.5705,132814.0
2021-05-26 10:30:00,86.29,86.97,85.98,86.11,203434.0,79.6074,80.2348,79.3214,79.4414,203434.0
2021-05-26 11:00:00,86.17,86.57,85.77,86.23,105984.0,79.4967,79.8657,79.1277,79.5521,105984.0
2021-05-26 11:30:00,86.18,86.3,85.87,85.94,146622.0,79.5059,79.6167,79.22,79.2845,146622.0
2021-05-26 12:00:00,85.97,86.67,85.97,86.51,116256.0,79.3122,79.958,79.3122,79.8104,116256.0
2021-05-26 12:30:00,86.5,86.52,85.46,85.51,109068.0,79.8012,79.8196,78.8417,78.8878,109068.0
2021-05-26 13:00:00,85.5,86.16,85.5,86.08,125176.0,78.8786,79.4875,78.8786,79.4137,125176.0
2021-05-26 13:30:00,86.07,86.29,85.56,85.61,144062.0,79.4045,79.6074,78.934,78.9801,144062.0
2021-05-26 14:00:00,85.66,86.49,85.62,85.99,171668.0,79.0262,79.7919,78.9893,79.3307,171668.0
2021-05-26 14:30:00,86.01,86.44,85.85,86.09,121138.0,79.3491,79.7458,79.2015,79.4229,121138.0
2021-05-26 15:00:00,86.07,86.47,85.74,86.26,189034.0,79.4045,79.7735,79.1,79.5797,189034.0
2021-05-26 15:30:00,86.28,86.49,85.73,85.89,758884.0,79.5982,79.7919,79.0908,79.2384,758884.0
2021-05-27 09:30:00,87.0,87.47,81.55,84.65,924166.0,80.2624,80.696,75.2345,78.0944,924166.0
2021-05-27 10:00:00,84.61,85.92,84.29,84.57,279752.0,78.0575,79.2661,77.7623,78.0206,279752.0
2021-05-27 10:30:00,84.57,84.89,83.84,84.33,241832.0,78.0206,78.3158,77.3472,77.7992,241832.0
2021-05-27 11:00:00,84.26,84.35,83.06,83.96,169066.0,77.7346,77.8177,76.6276,77.4579,169066.0
2021-05-27 11:30:00,83.89,83.89,83.16,83.78,145428.0,77.3933,77.3933,76.7198,77.2918,145428.0
2021-05-27 12:00:00,83.67,84.48,83.31,84.16,104464.0,77.1903,77.9376,76.8582,77.6424,104464.0
2021-05-27 12:30:00,84.11,84.33,83.68,84.26,64100.0,77.5963,77.7992,77.1996,77.7346,64100.0
2021-05-27 13:00:00,84.21,84.94,84.1,84.92,70460.0,77.6885,78.362,77.587,78.3435,70460.0
2021-05-27 13:30:00,84.87,85.46,84.33,84.92,107622.0,78.2974,78.8417,77.7992,78.3435,107622.0
2021-05-27 14:00:00,84.83,85.46,84.83,85.36,138348.0,78.2605,78.8417,78.2605,78.7494,138348.0
2021-05-27 14:30:00,85.37,85.73,85.01,85.09,133964.0,78.7587,79.0908,78.4266,78.5004,133964.0
2021-05-27 15:00:00,85.05,86.0,84.68,85.76,186488.0,78.4635,79.3399,78.1221,79.1185,186488.0
2021-05-27 15:30:00,85.83,86.02,85.39,85.56,444910.0,79.183,79.3583,78.7771,78.934,444910.0
2021-05-28 09:30:00,86.32,86.97,85.88,86.94,158884.0,79.6351,80.2348,79.2292,80.2071,158884.0
2021-05-28 10:00:00,86.87,87.24,84.26,84.26,123372.0,80.1425,80.4839,77.7346,77.7346,123372.0
2021-05-28 10:30:00,84.39,85.14,84.39,84.86,75918.0,77.8546,78.5465,77.8546,78.2882,75918.0
2021-05-28 11:00:00,84.8,85.61,84.8,85.52,107542.0,78.2328,78.9801,78.2328,78.8971,107542.0
2021-05-28 11:30:00,85.53,85.74,85.1,85.55,111156.0,78.9063,79.1,78.5096,78.9247,111156.0
2021-05-28 12:00:00,85.51,85.86,85.39,85.83,70070.0,78.8878,79.2107,78.7771,79.183,70070.0
2021-05-28 12:30:00,85.8,85.82,85.26,85.33,52746.0,79.1554,79.1738,78.6572,78.7218,52746.0
2021-05-28 13:00:00,85.35,85.63,85.29,85.48,43420.0,78.7402,78.9985,78.6849,78.8602,43420.0
2021-05-28 13:30:00,85.48,85.59,85.36,85.4,63984.0,78.8602,78.9616,78.7494,78.7863,63984.0
2021-05-28 14:00:00,85.38,85.78,85.38,85.66,71630.0,78.7679,79.1369,78.7679,79.0262,71630.0
2021-05-28 14:30:00,85.64,85.69,85.32,85.36,71028.0,79.0078,79.0539,78.7125,78.7494,71028.0
2021-05-28 15:00:00,85.39,85.42,85.04,85.06,49726.0,78.7771,78.8048,78.4542,78.4727,49726.0
2021-05-28 15:30:00,85.07,85.08,84.45,84.76,451282.0,78.4819,78.4911,77.9099,78.1959,451282.0
2021-06-01 09:30:00,86.42,86.42,84.78,85.78,213514.0,79.7274,79.7274,78.2144,79.1369,213514.0
2021-06-01 10:00:00,85.85,86.82,85.14,85.6,292730.0,79.2015,80.0964,78.5465,78.9709,292730.0
2021-06-01 10:30:00,85.63,85.99,85.09,85.78,104986.0,78.9985,79.3307,78.5004,79.1369,104986.0
2021-06-01 11:00:00,85.79,86.16,85.75,85.95,93190.0,79.1461,79.4875,79.1092,79.2938,93190.0
2021-06-01 11:30:00,85.97,85.97,85.33,85.39,210308.0,79.3122,79.3122,78.7218,78.7771,210308.0
2021-06-01 12:00:00,85.36,85.89,85.2,85.64,112644.0,78.7494,79.2384,78.6018,79.0078,112644.0
2021-06-01 12:30:00,85.61,85.67,85.02,85.12,79424.0,78.9801,79.0354,78.4358,78.528,79424.0
2021-06-01 13:00:00,85.1,85.17,84.92,85.07,70830.0,78.5096,78.5742,78.3435,78.4819,70830.0
2021-06-01 13:30:00,85.08,85.24,84.8,84.92,92042.0,78.4911,78.6387,78.2328,78.3435,92042.0
2021-06-01 14:00:00,84.88,85.05,84.67,85.05,78472.0,78.3066,78.4635,78.1129,78.4635,78472.0
2021-06-01 14:30:00,85.02,85.41,84.92,85.33,66514.0,78.4358,78.7956,78.3435,78.7218,66514.0
2021-06-01 15:00:00,85.32,85.39,85.0,85.25,77390.0,78.7125,78.7771,78.4173,78.648,77390.0
2021-06-01 15:30:00,85.22,85.5,85.02,85.5,299898.0,78.6203,78.8786,78.4358,78.8786,299898.0
2021-06-02 09:30:00,85.28,85.79,83.17,83.51,184996.0,78.6756,79.1461,76.729,77.0427,184996.0
2021-06-02 10:00:00,83.62,84.42,83.5,84.37,114326.0,77.1442,77.8822,77.0335,77.8361,114326.0
2021-06-02 10:30:00,84.37,84.72,83.91,84.67,109784.0,77.8361,78.159,77.4117,78.1129,109784.0
2021-06-02 11:00:00,84.76,85.62,84.67,85.19,64390.0,78.1959,78.9893,78.1129,78.5926,64390.0
2021-06-02 11:30:00,85.32,85.82,85.06,85.72,77422.0,78.7125,79.1738,78.4727,79.0816,77422.0
2021-06-02 12:00:00,85.74,85.86,85.19,85.85,93408.0,79.1,79.2107,78.5926,79.2015,93408.0
2021-06-02 12:30:00,85.87,86.06,85.26,85.86,85754.0,79.22,79.3952,78.6572,79.2107,85754.0
2021-06-02 13:00:00,85.94,86.31,85.58,85.97,101388.0,79.2845,79.6259,78.9524,79.3122,101388.0
2021-06-02 13:30:00,85.97,86.27,85.75,85.88,94428.0,79.3122,79.589,79.1092,79.2292,94428.0
2021-06-02 14:00:00,85.92,86.39,85.67,86.09,89922.0,79.2661,79.6997,79.0354,79.4229,89922.0
2021-06-02 14:30:00,86.06,86.7,86.04,86.45,150542.0,79.3952,79.9857,79.3768,79.755,150542.0
2021-06-02 15:00:00,86.5,86.98,86.48,86.83,139488.0,79.8012,80.244,79.7827,80.1056,139488.0
2021-06-02 15:30:00,86.83,86.86,86.13,86.69,295968.0,80.1056,80.1333,79.4598,79.9764,295968.0
2021-06-03 09:30:00,85.47,85.47,82.21,82.58,342968.0,78.8509,78.8509,75.8434,76.1847,342968.0
2021-06-03 10:00:00,82.53,83.27,81.58,83.07,265714.0,76.1386,76.8213,75.2622,76.6368,265714.0
2021-06-03 10:30:00,83.07,83.29,82.85,83.25,214590.0,76.6368,76.8398,76.4338,76.8029,214590.0
2021-06-03 11:00:00,83.25,83.31,82.58,83.1,181804.0,76.8029,76.8582,76.1847,76.6645,181804.0
2021-06-03 11:30:00,82.97,83.04,82.13,82.29,110616.0,76.5445,76.6091,75.7696,75.9172,110616.0
2021-06-03 12:00:00,82.28,82.31,81.51,81.83,190508.0,75.908,75.9356,75.1976,75.4928,190508.0
2021-06-03 12:30:00,81.85,81.92,80.88,81.32,225592.0,75.5113,75.5759,74.6164,75.0223,225592.0
2021-06-03 13:00:00,81.32,81.82,80.92,81.26,133828.0,75.0223,75.4836,74.6533,74.967,133828.0
2021-06-03 13:30:00,81.22,81.97,81.22,81.84,129950.0,74.9301,75.622,74.9301,75.502,129950.0
2021-06-03 14:00:00,81.84,81.86,81.06,81.17,112008.0,75.502,75.5205,74.7825,74.8839,112008.0
2021-06-03 14:30:00,81.17,81.96,81.11,81.68,220616.0,74.8839,75.6128,74.8286,75.3544,220616.0
2021-06-03 15:00:00,81.67,82.1,81.38,81.79,131690.0,75.3452,75.7419,75.0777,75.4559,131690.0
2021-06-03 15:30:00,81.77,82.12,81.74,82.01,287032.0,75.4375,75.7604,75.4098,75.6589,287032.0
2021-06-04 09:30:00,82.63,83.6,82.08,82.61,190346.0,76.2309,77.1257,75.7235,76.2124,190346.0
2021-06-04 10:00:00,82.54,82.55,81.73,81.99,118746.0,76.1478,76.1571,75.4006,75.6404,118746.0
2021-06-04 10:30:00,81.98,82.07,81.55,81.86,103650.0,75.6312,75.7142,75.2345,75.5205,103650.0
2021-06-04 11:00:00,81.87,82.13,81.6,82.11,58532.0,75.5297,75.7696,75.2806,75.7511,58532.0
2021-06-04 11:30:00,82.14,82.7,82.14,82.38,51630.0,75.7788,76.2954,75.7788,76.0002,51630.0
2021-06-04 12:00:00,82.41,82.48,82.21,82.3,42068.0,76.0279,76.0925,75.8434,75.9264,42068.0
2021-06-04 12:30:00,82.36,82.39,82.08,82.21,29028.0,75.9818,76.0095,75.7235,75.8434,29028.0
2021-06-04 13:00:00,82.23,82.37,82.1,82.27,38912.0,75.8618,75.991,75.7419,75.8987,38912.0
2021-06-04 13:30:00,82.27,82.33,82.13,82.26,32340.0,75.8987,75.9541,75.7696,75.8895,32340.0
2021-06-04 14:00:00,82.26,82.58,82.08,82.58,60112.0,75.8895,76.1847,75.7235,76.1847,60112.0
2021-06-04 14:30:00,82.57,82.95,82.54,82.84,68886.0,76.1755,76.5261,76.1478,76.4246,68886.0
2021-06-04 15:00:00,82.86,83.2,82.73,83.11,85002.0,76.4431,76.7567,76.3231,76.6737,85002.0
2021-06-04 15:30:00,83.13,83.33,83.07,83.29,264620.0,76.6921,76.8767,76.6368,76.8398,264620.0
2021-06-07 09:30:00,83.78,84.73,83.35,84.6,133892.0,77.2918,78.1682,76.8951,78.0483,133892.0
2021-06-07 10:00:00,84.6,84.68,83.78,83.92,75978.0,78.0483,78.1221,77.2918,77.421,75978.0
2021-06-07 10:30:00,83.93,84.34,83.83,84.02,112686.0,77.4302,77.8084,77.3379,77.5132,112686.0
2021-06-07 11:00:00,84.04,84.44,83.75,84.44,59502.0,77.5317,77.9007,77.2641,77.9007,59502.0
2021-06-07 11:30:00,84.42,85.0,84.36,84.83,104526.0,77.8822,78.4173,77.8269,78.2605,104526.0
2021-06-07 12:00:00,84.88,84.95,84.65,84.92,60890.0,78.3066,78.3712,78.0944,78.3435,60890.0
2021-06-07 12:30:00,84.92,84.97,84.61,84.7,73980.0,78.3435,78.3896,78.0575,78.1406,73980.0
2021-06-07 13:00:00,84.71,84.73,84.39,84.5,34604.0,78.1498,78.1682,77.8546,77.956,34604.0
2021-06-07 13:30:00,84.5,84.81,84.14,84.3,35396.0,77.956,78.242,77.6239,77.7715,35396.0
2021-06-07 14:00:00,84.3,84.58,84.29,84.58,33178.0,77.7715,78.0299,77.7623,78.0299,33178.0
2021-06-07 14:30:00,84.57,84.73,84.5,84.63,46444.0,78.0206,78.1682,77.956,78.076,46444.0
2021-06-07 15:00:00,84.65,84.94,84.61,84.94,58408.0,78.0944,78.362,78.0575,78.362,58408.0
2021-06-07 15:30:00,84.92,85.07,84.58,85.0,184606.0,78.3435,78.4819,78.0299,78.4173,184606.0
2021-06-08 09:30:00,85.0,85.48,84.26,84.47,112310.0,78.4173,78.8602,77.7346,77.9284,112310.0
2021-06-08 10:00:00,84.54,85.13,83.84,85.13,161970.0,77.993,78.5373,77.3472,78.5373,161970.0
2021-06-08 10:30:00,85.12,85.43,85.02,85.22,98428.0,78.528,78.814,78.4358,78.6203,98428.0
2021-06-08 11:00:00,85.33,85.38,84.25,84.64,64742.0,78.7218,78.7679,77.7254,78.0852,64742.0
2021-06-08 11:30:00,84.67,84.87,84.58,84.86,28968.0,78.1129,78.2974,78.0299,78.2882,28968.0
2021-06-08 12:00:00,84.9,85.6,84.85,85.36,168496.0,78.3251,78.9709,78.2789,78.7494,168496.0
2021-06-08 12:30:00,85.34,85.47,85.28,85.41,58194.0,78.731,78.8509,78.6756,78.7956,58194.0
2021-06-08 13:00:00,85.43,85.6,85.17,85.19,124574.0,78.814,78.9709,78.5742,78.5926,124574.0
2021-06-08 13:30:00,85.21,85.61,85.19,85.41,24226.0,78.6111,78.9801,78.5926,78.7956,24226.0
2021-06-08 14:00:00,85.38,85.51,85.23,85.46,29468.0,78.7679,78.8878,78.6295,78.8417,29468.0
2021-06-08 14:30:00,85.45,85.53,85.21,85.47,32232.0,78.8325,78.9063,78.6111,78.8509,32232.0
2021-06-08 15:00:00,85.42,85.61,85.31,85.32,35468.0,78.8048,78.9801,78.7033,78.7125,35468.0
2021-06-08 15:30:00,85.32,85.47,85.07,85.13,128160.0,78.7125,78.8509,78.4819,78.5373,128160.0
2021-06-09 09:30:00,84.63,84.76,83.7,83.9,150250.0,78.076,78.1959,77.218,77.4025,150250.0
2021-06-09 10:00:00,83.97,84.38,83.55,84.0,53974.0,77.4671,77.8453,77.0796,77.4948,53974.0
2021-06-09 10:30:00,83.95,84.43,83.81,83.91,86832.0,77.4486,77.8915,77.3195,77.4117,86832.0
2021-06-09 11:00:00,83.89,84.3,83.89,84.13,35238.0,77.3933,77.7715,77.3933,77.6147,35238.0
2021-06-09 11:30:00,84.13,84.16,83.75,83.82,35912.0,77.6147,77.6424,77.2641,77.3287,35912.0
2021-06-09 12:00:00,83.75,83.91,83.6,83.88,32550.0,77.2641,77.4117,77.1257,77.3841,32550.0
2021-06-09 12:30:00,83.86,84.14,83.77,83.94,26800.0,77.3656,77.6239,77.2826,77.4394,26800.0
2021-06-09 13:00:00,83.96,84.03,83.74,83.94,41430.0,77.4579,77.5224,77.2549,77.4394,41430.0
2021-06-09 13:30:00,83.88,84.07,83.75,83.85,33756.0,77.3841,77.5593,77.2641,77.3564,33756.0
2021-06-09 14:00:00,83.86,84.19,83.86,84.03,44174.0,77.3656,77.6701,77.3656,77.5224,44174.0
2021-06-09 14:30:00,84.07,84.46,84.07,84.34,48990.0,77.5593,77.9191,77.5593,77.8084,48990.0
2021-06-09 15:00:00,84.33,84.38,83.55,83.55,81878.0,77.7992,77.8453,77.0796,77.0796,81878.0
2021-06-09 15:30:00,83.54,83.89,83.36,83.61,237020.0,77.0704,77.3933,76.9043,77.135,237020.0
2021-06-10 09:30:00,84.5,86.07,84.35,84.69,441030.0,77.956,79.4045,77.8177,78.1313,441030.0
2021-06-10 10:00:00,84.74,85.36,84.71,84.78,93686.0,78.1775,78.7494,78.1498,78.2144,93686.0
2021-06-10 10:30:00,84.85,84.85,83.89,84.19,120082.0,78.2789,78.2789,77.3933,77.6701,120082.0
2021-06-10 11:00:00,84.12,84.32,83.86,83.99,97926.0,77.6055,77.79,77.3656,77.4855,97926.0
2021-06-10 11:30:00,83.95,83.95,83.26,83.51,29562.0,77.4486,77.4486,76.8121,77.0427,29562.0
2021-06-10 12:00:00,83.57,83.57,83.24,83.32,30848.0,77.0981,77.0981,76.7936,76.8674,30848.0
2021-06-10 12:30:00,83.37,83.67,83.32,83.6,48178.0,76.9136,77.1903,76.8674,77.1257,48178.0
2021-06-10 13:00:00,83.61,84.06,83.61,83.8,65862.0,77.135,77.5501,77.135,77.3103,65862.0
2021-06-10 13:30:00,83.75,84.14,83.62,84.06,59104.0,77.2641,77.6239,77.1442,77.5501,59104.0
2021-06-10 14:00:00,84.03,84.1,83.39,83.42,29902.0,77.5224,77.587,76.932,76.9597,29902.0
2021-06-10 14:30:00,83.44,83.5,83.3,83.36,47218.0,76.9781,77.0335,76.849,76.9043,47218.0
2021-06-10 15:00:00,83.36,83.7,83.25,83.48,61904.0,76.9043,77.218,76.8029,77.015,61904.0
2021-06-10 15:30:00,83.48,83.55,83.12,83.32,228654.0,77.015,77.0796,76.6829,76.8674,228654.0
2021-06-11 09:30:00,83.63,84.72,83.42,84.56,77676.0,77.1534,78.159,76.9597,78.0114,77676.0
2021-06-11 10:00:00,84.65,84.8,84.19,84.46,64022.0,78.0944,78.2328,77.6701,77.9191,64022.0
2021-06-11 10:30:00,84.5,84.67,84.39,84.64,33224.0,77.956,78.1129,77.8546,78.0852,33224.0
2021-06-11 11:00:00,84.62,84.62,84.19,84.57,38212.0,78.0668,78.0668,77.6701,78.0206,38212.0
2021-06-11 11:30:00,84.57,84.58,84.25,84.36,32130.0,78.0206,78.0299,77.7254,77.8269,32130.0
2021-06-11 12:00:00,84.35,84.37,83.86,83.94,53678.0,77.8177,77.8361,77.3656,77.4394,53678.0
2021-06-11 12:30:00,84.0,84.62,83.83,84.61,52954.0,77.4948,78.0668,77.3379,78.0575,52954.0
2021-06-11 13:00:00,84.61,84.81,84.41,84.57,33520.0,78.0575,78.242,77.873,78.0206,33520.0
2021-06-11 13:30:00,84.54,84.66,84.47,84.57,27686.0,77.993,78.1037,77.9284,78.0206,27686.0
2021-06-11 14:00:00,84.58,84.71,84.53,84.67,30994.0,78.0299,78.1498,77.9837,78.1129,30994.0
2021-06-11 14:30:00,84.69,84.76,84.62,84.75,28808.0,78.1313,78.1959,78.0668,78.1867,28808.0
2021-06-11 15:00:00,84.77,84.81,84.55,84.65,36076.0,78.2051,78.242,78.0022,78.0944,36076.0
2021-06-11 15:30:00,84.64,84.89,84.51,84.89,178796.0,78.0852,78.3158,77.9653,78.3158,178796.0
2021-06-14 09:30:00,84.25,84.32,83.31,84.11,116752.0,77.7254,77.79,76.8582,77.5963,116752.0
2021-06-14 10:00:00,84.15,84.16,83.42,83.62,41770.0,77.6332,77.6424,76.9597,77.1442,41770.0
2021-06-14 10:30:00,83.64,83.64,83.21,83.36,89484.0,77.1626,77.1626,76.7659,76.9043,89484.0
2021-06-14 11:00:00,83.36,83.36,82.61,82.61,148210.0,76.9043,76.9043,76.2124,76.2124,148210.0
2021-06-14 11:30:00,82.64,82.78,82.26,82.48,55656.0,76.2401,76.3693,75.8895,76.0925,55656.0
2021-06-14 12:00:00,82.52,82.58,82.08,82.41,75042.0,76.1294,76.1847,75.7235,76.0279,75042.0
2021-06-14 12:30:00,82.39,82.46,82.1,82.17,27074.0,76.0095,76.074,75.7419,75.8065,27074.0
2021-06-14 13:00:00,82.13,82.13,81.68,81.76,48500.0,75.7696,75.7696,75.3544,75.4282,48500.0
2021-06-14 13:30:00,81.79,81.85,81.56,81.83,49726.0,75.4559,75.5113,75.2437,75.4928,49726.0
2021-06-14 14:00:00,81.8,81.97,81.71,81.97,53724.0,75.4651,75.622,75.3821,75.622,53724.0
2021-06-14 14:30:00,81.98,82.38,81.82,82.36,80428.0,75.6312,76.0002,75.4836,75.9818,80428.0
2021-06-14 15:00:00,82.36,82.39,82.02,82.22,54440.0,75.9818,76.0095,75.6681,75.8526,54440.0
2021-06-14 15:30:00,82.26,82.7,82.25,82.62,232106.0,75.8895,76.2954,75.8803,76.2216,232106.0
2021-06-15 09:30:00,82.27,82.27,81.14,81.56,123598.0,75.8987,75.8987,74.8563,75.2437,123598.0
2021-06-15 10:00:00,81.6,81.66,81.03,81.14,103170.0,75.2806,75.336,74.7548,74.8563,103170.0
2021-06-15 10:30:00,81.11,81.13,80.77,81.05,91804.0,74.8286,74.847,74.5149,74.7732,91804.0
2021-06-15 11:00:00,81.01,81.17,80.72,80.73,68196.0,74.7363,74.8839,74.4688,74.478,68196.0
2021-06-15 11:30:00,80.7,80.7,79.71,80.01,226408.0,74.4503,74.4503,73.537,73.8138,226408.0
2021-06-15 12:00:00,80.02,80.28,79.8,80.24,90932.0,73.823,74.0629,73.62,74.026,90932.0
2021-06-15 12:30:00,80.21,80.25,79.87,80.2,80958.0,73.9983,74.0352,73.6846,73.9891,80958.0
2021-06-15 13:00:00,80.21,80.39,80.08,80.28,97198.0,73.9983,74.1643,73.8783,74.0629,97198.0
2021-06-15 13:30:00,80.29,80.38,80.06,80.3,135710.0,74.0721,74.1551,73.8599,74.0813,135710.0
2021-06-15 14:00:00,80.27,80.46,80.14,80.42,132848.0,74.0536,74.2289,73.9337,74.192,132848.0
2021-06-15 14:30:00,80.44,80.56,80.21,80.49,103348.0,74.2105,74.3212,73.9983,74.2566,103348.0
2021-06-15 15:00:00,80.51,80.88,80.51,80.62,95072.0,74.275,74.6164,74.275,74.3765,95072.0
2021-06-15 15:30:00,80.65,80.79,80.5,80.78,276962.0,74.4042,74.5334,74.2658,74.5241,276962.0
2021-06-16 09:30:00,80.81,80.99,79.83,80.21,81006.0,74.5518,74.7179,73.6477,73.9983,81006.0
2021-06-16 10:00:00,80.19,80.32,79.96,80.12,62376.0,73.9798,74.0998,73.7676,73.9152,62376.0
2021-06-16 10:30:00,80.13,80.13,79.52,79.6,72348.0,73.9245,73.9245,73.3617,73.4355,72348.0
2021-06-16 11:00:00,79.61,80.15,79.52,80.07,68936.0,73.4447,73.9429,73.3617,73.8691,68936.0
2021-06-16 11:30:00,80.03,80.26,79.97,80.2,48376.0,73.8322,74.0444,73.7769,73.9891,48376.0
2021-06-16 12:00:00,80.16,80.31,79.71,79.71,40024.0,73.9522,74.0905,73.537,73.537,40024.0
2021-06-16 12:30:00,79.7,80.0,79.45,79.49,120612.0,73.5278,73.8045,73.2971,73.334,120612.0
2021-06-16 13:00:00,79.47,79.8,79.31,79.43,75692.0,73.3156,73.62,73.168,73.2787,75692.0
2021-06-16 13:30:00,79.49,79.54,79.21,79.54,41824.0,73.334,73.3802,73.0757,73.3802,41824.0
2021-06-16 14:00:00,79.44,79.75,79.06,79.54,182470.0,73.2879,73.5739,72.9373,73.3802,182470.0
2021-06-16 14:30:00,79.5,79.75,79.06,79.22,119854.0,73.3433,73.5739,72.9373,73.0849,119854.0
2021-06-16 15:00:00,79.21,79.89,79.1,79.78,134868.0,73.0757,73.7031,72.9742,73.6016,134868.0
2021-06-16 15:30:00,79.78,80.08,79.6,79.89,224374.0,73.6016,73.8783,73.4355,73.7031,224374.0
2021-06-17 09:30:00,79.17,79.92,79.16,79.24,63550.0,73.0388,73.7307,73.0296,73.1034,63550.0
2021-06-17 10:00:00,79.25,79.51,78.65,78.65,65398.0,73.1126,73.3525,72.5591,72.5591,65398.0
2021-06-17 10:30:00,78.58,78.99,78.51,78.73,73856.0,72.4945,72.8728,72.4299,72.6329,73856.0
2021-06-17 11:00:00,78.83,79.01,78.33,78.55,75144.0,72.7252,72.8912,72.2639,72.4668,75144.0
2021-06-17 11:30:00,78.58,78.75,77.56,77.57,76864.0,72.4945,72.6513,71.5535,71.5627,76864.0
2021-06-17 12:00:00,77.54,77.72,77.1,77.34,125584.0,71.5351,71.7011,71.1291,71.3505,125584.0
2021-06-17 12:30:00,77.28,78.74,77.24,78.63,142958.0,71.2952,72.6421,71.2583,72.5406,142958.0
2021-06-17 13:00:00,78.61,79.0,78.33,78.84,87124.0,72.5222,72.882,72.2639,72.7344,87124.0
2021-06-17 13:30:00,78.82,78.95,78.58,78.82,59504.0,72.7159,72.8359,72.4945,72.7159,59504.0
2021-06-17 14:00:00,78.8,78.8,78.19,78.33,140052.0,72.6975,72.6975,72.1347,72.2639,140052.0
2021-06-17 14:30:00,78.34,78.5,78.22,78.33,56616.0,72.2731,72.4207,72.1624,72.2639,56616.0
2021-06-17 15:00:00,78.3,78.49,78.17,78.39,82958.0,72.2362,72.4115,72.1163,72.3192,82958.0
2021-06-17 15:30:00,78.41,78.48,77.97,78.07,493894.0,72.3377,72.4023,71.9318,72.024,493894.0
2021-06-18 09:30:00,76.65,77.07,75.56,75.7,509426.0,70.714,71.1015,69.7084,69.8375,509426.0
2021-06-18 10:00:00,75.66,75.91,75.08,75.4,280332.0,69.8006,70.0313,69.2656,69.5608,280332.0
2021-06-18 10:30:00,75.38,75.89,75.19,75.55,169352.0,69.5423,70.0128,69.367,69.6992,169352.0
2021-06-18 11:00:00,75.54,76.03,75.39,75.39,158712.0,69.6899,70.142,69.5516,69.5516,158712.0
2021-06-18 11:30:00,75.42,76.01,75.36,75.67,116340.0,69.5792,70.1235,69.5239,69.8099,116340.0
2021-06-18 12:00:00,75.63,75.8,75.48,75.77,90042.0,69.773,69.9298,69.6346,69.9021,90042.0
2021-06-18 12:30:00,75.74,75.79,75.19,75.42,123302.0,69.8745,69.9206,69.367,69.5792,123302.0
2021-06-18 13:00:00,75.4,75.63,75.22,75.56,76018.0,69.5608,69.773,69.3947,69.7084,76018.0
2021-06-18 13:30:00,75.57,76.03,75.57,75.82,131974.0,69.7176,70.142,69.7176,69.9483,131974.0
2021-06-18 14:00:00,75.8,75.92,75.64,75.78,88622.0,69.9298,70.0405,69.7822,69.9114,88622.0
2021-06-18 14:30:00,75.76,75.77,75.09,75.19,107632.0,69.8929,69.9021,69.2748,69.367,107632.0
2021-06-18 15:00:00,75.22,75.57,75.01,75.57,150056.0,69.3947,69.7176,69.201,69.7176,150056.0
2021-06-18 15:30:00,75.61,75.85,75.33,75.46,489792.0,69.7545,69.9759,69.4962,69.6161,489792.0
2021-06-21 09:30:00,76.08,77.45,76.0,76.82,113338.0,70.1881,71.452,70.1143,70.8708,113338.0
2021-06-21 10:00:00,76.76,78.12,76.31,77.91,127070.0,70.8155,72.0701,70.4003,71.8764,127070.0
2021-06-21 10:30:00,77.98,78.38,77.59,77.61,114148.0,71.941,72.31,71.5812,71.5996,114148.0
2021-06-21 11:00:00,77.61,77.97,77.38,77.91,56560.0,71.5996,71.9318,71.3874,71.8764,56560.0
2021-06-21 11:30:00,77.94,78.01,77.71,77.96,62990.0,71.9041,71.9687,71.6919,71.9225,62990.0
2021-06-21 12:00:00,77.89,78.0,77.71,77.8,43752.0,71.8579,71.9594,71.6919,71.7749,43752.0
2021-06-21 12:30:00,77.84,77.98,77.57,77.7,50028.0,71.8118,71.941,71.5627,71.6827,50028.0
2021-06-21 13:00:00,77.63,77.71,77.34,77.45,74832.0,71.6181,71.6919,71.3505,71.452,74832.0
2021-06-21 13:30:00,77.45,77.66,77.42,77.63,74526.0,71.452,71.6458,71.4243,71.6181,74526.0
2021-06-21 14:00:00,77.68,77.91,77.67,77.86,60928.0,71.6642,71.8764,71.655,71.8303,60928.0
2021-06-21 14:30:00,77.89,77.92,77.75,77.92,77668.0,71.8579,71.8856,71.7288,71.8856,77668.0
2021-06-21 15:00:00,77.88,78.01,77.58,77.61,59158.0,71.8487,71.9687,71.572,71.5996,59158.0
2021-06-21 15:30:00,77.61,77.92,77.5,77.69,237980.0,71.5996,71.8856,71.4982,71.6734,237980.0
2021-06-22 09:30:00,77.4,77.46,76.24,76.9,124050.0,71.4059,71.4612,70.3357,70.9446,124050.0
2021-06-22 10:00:00,76.96,77.44,76.77,77.03,114540.0,71.0,71.4428,70.8247,71.0645,114540.0
2021-06-22 10:30:00,77.0,77.29,76.9,77.11,59604.0,71.0369,71.3044,70.9446,71.1384,59604.0
2021-06-22 11:00:00,77.11,77.39,77.0,77.31,70728.0,71.1384,71.3967,71.0369,71.3229,70728.0
2021-06-22 11:30:00,77.35,77.54,77.23,77.39,86126.0,71.3598,71.5351,71.2491,71.3967,86126.0
2021-06-22 12:00:00,77.35,77.43,77.24,77.3,62774.0,71.3598,71.4336,71.2583,71.3136,62774.0
2021-06-22 12:30:00,77.3,77.32,77.07,77.17,68980.0,71.3136,71.3321,71.1015,71.1937,68980.0
2021-06-22 13:00:00,77.14,77.29,76.94,76.98,40550.0,71.166,71.3044,70.9815,71.0184,40550.0
2021-06-22 13:30:00,77.03,77.22,76.95,77.22,25156.0,71.0645,71.2398,70.9907,71.2398,25156.0
2021-06-22 14:00:00,77.19,77.29,76.91,77.02,91904.0,71.2122,71.3044,70.9538,71.0553,91904.0
2021-06-22 14:30:00,77.02,77.26,76.95,77.1,79706.0,71.0553,71.2767,70.9907,71.1291,79706.0
2021-06-22 15:00:00,77.08,77.55,77.03,77.46,145692.0,71.1107,71.5443,71.0645,71.4612,145692.0
2021-06-22 15:30:00,77.48,77.78,77.33,77.55,295600.0,71.4797,71.7565,71.3413,71.5443,295600.0
2021-06-23 09:30:00,77.99,78.21,77.62,77.92,59496.0,71.9502,72.1532,71.6089,71.8856,59496.0
2021-06-23 10:00:00,77.89,78.48,77.66,78.29,37400.0,71.8579,72.4023,71.6458,72.227,37400.0
2021-06-23 10:30:00,78.3,78.61,78.21,78.58,38836.0,72.2362,72.5222,72.1532,72.4945,38836.0
2021-06-23 11:00:00,78.61,78.61,77.97,77.97,28274.0,72.5222,72.5222,71.9318,71.9318,28274.0
2021-06-23 11:30:00,77.89,77.99,77.72,77.77,26170.0,71.8579,71.9502,71.7011,71.7472,26170.0
2021-06-23 12:00:00,77.73,78.38,77.73,78.35,26652.0,71.7103,72.31,71.7103,72.2823,26652.0
2021-06-23 12:30:00,78.36,78.62,78.24,78.58,27888.0,72.2915,72.5314,72.1808,72.4945,27888.0
2021-06-23 13:00:00,78.59,78.93,78.54,78.85,40054.0,72.5037,72.8174,72.4576,72.7436,40054.0
2021-06-23 13:30:00,78.86,79.03,78.86,79.0,45966.0,72.7528,72.9097,72.7528,72.882,45966.0
2021-06-23 14:00:00,79.02,79.03,78.86,78.92,51116.0,72.9004,72.9097,72.7528,72.8082,51116.0
2021-06-23 14:30:00,78.89,78.91,78.72,78.72,30984.0,72.7805,72.799,72.6237,72.6237,30984.0
2021-06-23 15:00:00,78.71,78.9,78.67,78.88,25010.0,72.6144,72.7897,72.5775,72.7713,25010.0
2021-06-23 15:30:00,78.9,79.14,78.83,78.98,197302.0,72.7897,73.0111,72.7252,72.8635,197302.0
2021-06-24 09:30:00,79.38,79.7,78.76,79.04,69252.0,73.2326,73.5278,72.6606,72.9189,69252.0
2021-06-24 10:00:00,78.99,79.33,78.82,79.25,27352.0,72.8728,73.1864,72.7159,73.1126,27352.0
2021-06-24 10:30:00,79.28,79.55,79.1,79.55,47866.0,73.1403,73.3894,72.9742,73.3894,47866.0
2021-06-24 11:00:00,79.61,79.64,79.35,79.42,26116.0,73.4447,73.4724,73.2049,73.2695,26116.0
2021-06-24 11:30:00,79.5,79.55,79.32,79.48,33350.0,73.3433,73.3894,73.1772,73.3248,33350.0
2021-06-24 12:00:00,79.46,79.69,79.33,79.69,39774.0,73.3064,73.5185,73.1864,73.5185,39774.0
2021-06-24 12:30:00,79.67,79.83,79.61,79.72,37992.0,73.5001,73.6477,73.4447,73.5462,37992.0
2021-06-24 13:00:00,79.75,79.86,79.42,79.42,30434.0,73.5739,73.6754,73.2695,73.2695,30434.0
2021-06-24 13:30:00,79.41,79.48,79.15,79.26,28792.0,73.2602,73.3248,73.0204,73.1219,28792.0
2021-06-24 14:00:00,79.38,79.55,79.14,79.55,36856.0,73.2326,73.3894,73.0111,73.3894,36856.0
2021-06-24 14:30:00,79.5,79.56,79.36,79.39,53624.0,73.3433,73.3986,73.2141,73.2418,53624.0
2021-06-24 15:00:00,79.38,79.42,79.09,79.1,54570.0,73.2326,73.2695,72.965,72.9742,54570.0
2021-06-24 15:30:00,79.13,79.27,78.96,79.17,168760.0,73.0019,73.1311,72.8451,73.0388,168760.0
2021-06-25 09:30:00,79.64,80.11,79.32,79.78,60294.0,73.4724,73.906,73.1772,73.6016,60294.0
2021-06-25 10:00:00,79.81,80.53,79.7,80.12,50388.0,73.6293,74.2935,73.5278,73.9152,50388.0
2021-06-25 10:30:00,80.06,80.14,79.83,79.99,45082.0,73.8599,73.9337,73.6477,73.7953,45082.0
2021-06-25 11:00:00,79.88,80.5,79.85,80.44,70544.0,73.6938,74.2658,73.6662,74.2105,70544.0
2021-06-25 11:30:00,80.36,80.43,80.21,80.26,40792.0,74.1367,74.2012,73.9983,74.0444,40792.0
2021-06-25 12:00:00,80.26,80.32,79.98,80.05,25424.0,74.0444,74.0998,73.7861,73.8507,25424.0
2021-06-25 12:30:00,80.04,80.05,79.73,79.76,20796.0,73.8414,73.8507,73.5555,73.5831,20796.0
2021-06-25 13:00:00,79.75,79.76,79.53,79.53,32868.0,73.5739,73.5831,73.3709,73.3709,32868.0
2021-06-25 13:30:00,79.57,79.73,79.47,79.69,21996.0,73.4078,73.5555,73.3156,73.5185,21996.0
2021-06-25 14:00:00,79.71,79.76,79.6,79.67,13428.0,73.537,73.5831,73.4355,73.5001,13428.0
2021-06-25 14:30:00,79.61,79.78,79.54,79.68,50386.0,73.4447,73.6016,73.3802,73.5093,50386.0
2021-06-25 15:00:00,79.68,79.92,79.67,79.91,26130.0,73.5093,73.7307,73.5001,73.7215,26130.0
2021-06-25 15:30:00,79.89,79.89,79.48,79.57,221852.0,73.7031,73.7031,73.3248,73.4078,221852.0
2021-06-28 09:30:00,79.52,80.64,79.38,80.42,98550.0,73.3617,74.395,73.2326,74.192,98550.0
2021-06-28 10:00:00,80.4,80.45,79.63,79.64,65662.0,74.1736,74.2197,73.4632,73.4724,65662.0
2021-06-28 10:30:00,79.67,79.81,79.21,79.71,65048.0,73.5001,73.6293,73.0757,73.537,65048.0
2021-06-28 11:00:00,79.67,79.81,79.47,79.69,35966.0,73.5001,73.6293,73.3156,73.5185,35966.0
2021-06-28 11:30:00,79.64,79.82,79.57,79.74,24386.0,73.4724,73.6385,73.4078,73.5647,24386.0
2021-06-28 12:00:00,79.7,79.79,79.24,79.28,28014.0,73.5278,73.6108,73.1034,73.1403,28014.0
2021-06-28 12:30:00,79.31,79.41,79.26,79.29,23186.0,73.168,73.2602,73.1219,73.1495,23186.0
2021-06-28 13:00:00,79.29,79.29,78.55,78.64,41444.0,73.1495,73.1495,72.4668,72.5499,41444.0
2021-06-28 13:30:00,78.66,79.04,78.66,78.88,37594.0,72.5683,72.9189,72.5683,72.7713,37594.0
2021-06-28 14:00:00,78.89,79.46,78.83,79.46,37960.0,72.7805,73.3064,72.7252,73.3064,37960.0
2021-06-28 14:30:00,79.46,79.66,79.35,79.53,63580.0,73.3064,73.4909,73.2049,73.3709,63580.0
2021-06-28 15:00:00,79.55,80.1,79.51,80.06,72236.0,73.3894,73.8968,73.3525,73.8599,72236.0
2021-06-28 15:30:00,80.07,80.17,79.73,79.73,271942.0,73.8691,73.9614,73.5555,73.5555,271942.0
2021-06-29 09:30:00,79.95,80.08,79.48,80.02,56214.0,73.7584,73.8783,73.3248,73.823,56214.0
2021-06-29 10:00:00,80.06,80.92,79.99,80.76,87252.0,73.8599,74.6533,73.7953,74.5057,87252.0
2021-06-29 10:30:00,80.72,81.53,80.72,81.08,80666.0,74.4688,75.2161,74.4688,74.8009,80666.0
2021-06-29 11:00:00,81.1,81.69,81.1,81.43,39640.0,74.8194,75.3637,74.8194,75.1238,39640.0
2021-06-29 11:30:00,81.43,81.43,80.55,80.77,41690.0,75.1238,75.1238,74.3119,74.5149,41690.0
2021-06-29 12:00:00,80.73,80.73,80.29,80.58,47238.0,74.478,74.478,74.0721,74.3396,47238.0
2021-06-29 12:30:00,80.58,80.61,80.46,80.57,39182.0,74.3396,74.3673,74.2289,74.3304,39182.0
2021-06-29 13:00:00,80.56,80.67,80.5,80.64,33444.0,74.3212,74.4227,74.2658,74.395,33444.0
2021-06-29 13:30:00,80.64,80.96,80.64,80.94,57550.0,74.395,74.6902,74.395,74.6717,57550.0
2021-06-29 14:00:00,80.92,81.19,80.8,81.02,50016.0,74.6533,74.9024,74.5426,74.7456,50016.0
2021-06-29 14:30:00,80.99,81.05,80.7,80.89,40542.0,74.7179,74.7732,74.4503,74.6256,40542.0
2021-06-29 15:00:00,80.91,81.06,80.83,80.86,57702.0,74.6441,74.7825,74.5703,74.5979,57702.0
2021-06-29 15:30:00,80.83,80.88,80.5,80.63,159678.0,74.5703,74.6164,74.2658,74.3858,159678.0
2021-06-30 09:30:00,80.1,81.4,80.01,81.31,124924.0,73.8968,75.0961,73.8138,75.0131,124924.0
2021-06-30 10:00:00,81.4,81.83,80.73,80.98,57406.0,75.0961,75.4928,74.478,74.7086,57406.0
2021-06-30 10:30:00,80.96,81.17,80.44,80.47,46168.0,74.6902,74.8839,74.2105,74.2381,46168.0
2021-06-30 11:00:00,80.41,80.66,80.28,80.56,54634.0,74.1828,74.4134,74.0629,74.3212,54634.0
2021-06-30 11:30:00,80.62,80.68,80.42,80.53,51236.0,74.3765,74.4319,74.192,74.2935,51236.0
2021-06-30 12:00:00,80.54,80.69,79.95,80.11,62012.0,74.3027,74.4411,73.7584,73.906,62012.0
2021-06-30 12:30:00,80.04,80.19,79.77,79.96,52456.0,73.8414,73.9798,73.5924,73.7676,52456.0
2021-06-30 13:00:00,79.96,80.06,79.8,79.95,58416.0,73.7676,73.8599,73.62,73.7584,58416.0
2021-06-30 13:30:00,79.96,80.01,79.63,79.83,52358.0,73.7676,73.8138,73.4632,73.6477,52358.0
2021-06-30 14:00:00,79.83,80.0,79.76,79.92,58464.0,73.6477,73.8045,73.5831,73.7307,58464.0
2021-06-30 14:30:00,79.94,80.05,79.83,79.94,108502.0,73.7492,73.8507,73.6477,73.7492,108502.0
2021-06-30 15:00:00,79.97,80.1,79.83,80.06,37128.0,73.7769,73.8968,73.6477,73.8599,37128.0
2021-06-30 15:30:00,80.05,80.08,79.73,79.8,233572.0,73.8507,73.8783,73.5555,73.62,233572.0
2021-07-01 09:30:00,80.5,81.01,79.8,79.96,89792.0,74.2658,74.7363,73.62,73.7676,89792.0
2021-07-01 10:00:00,80.07,80.71,79.93,80.28,186812.0,73.8691,74.4596,73.74,74.0629,186812.0
2021-07-01 10:30:00,80.3,80.38,79.83,79.83,56546.0,74.0813,74.1551,73.6477,73.6477,56546.0
2021-07-01 11:00:00,79.86,80.03,79.48,79.63,66922.0,73.6754,73.8322,73.3248,73.4632,66922.0
2021-07-01 11:30:00,79.63,79.92,79.57,79.81,38050.0,73.4632,73.7307,73.4078,73.6293,38050.0
2021-07-01 12:00:00,79.8,79.95,79.71,79.8,38256.0,73.62,73.7584,73.537,73.62,38256.0
2021-07-01 12:30:00,79.85,79.94,79.58,79.63,29364.0,73.6662,73.7492,73.4171,73.4632,29364.0
2021-07-01 13:00:00,79.61,79.97,79.59,79.89,30444.0,73.4447,73.7769,73.4263,73.7031,30444.0
2021-07-01 13:30:00,79.91,80.1,79.77,79.82,52744.0,73.7215,73.8968,73.5924,73.6385,52744.0
2021-07-01 14:00:00,79.85,79.93,79.71,79.83,44216.0,73.6662,73.74,73.537,73.6477,44216.0
2021-07-01 14:30:00,79.86,80.03,79.79,79.96,75574.0,73.6754,73.8322,73.6108,73.7676,75574.0
2021-07-01 15:00:00,79.95,80.39,79.95,80.28,97568.0,73.7584,74.1643,73.7584,74.0629,97568.0
2021-07-01 15:30:00,80.32,80.45,80.05,80.14,200534.0,74.0998,74.2197,73.8507,73.9337,200534.0
2021-07-02 09:30:00,80.3,80.62,79.41,79.41,48396.0,74.0813,74.3765,73.2602,73.2602,48396.0
2021-07-02 10:00:00,79.5,79.99,79.48,79.93,41714.0,73.3433,73.7953,73.3248,73.74,41714.0
2021-07-02 10:30:00,79.98,80.07,79.75,79.76,26662.0,73.7861,73.8691,73.5739,73.5831,26662.0
2021-07-02 11:00:00,79.77,79.94,79.58,79.92,28470.0,73.5924,73.7492,73.4171,73.7307,28470.0
2021-07-02 11:30:00,79.86,80.16,79.85,80.16,35340.0,73.6754,73.9522,73.6662,73.9522,35340.0
2021-07-02 12:00:00,80.21,80.39,80.12,80.36,43372.0,73.9983,74.1643,73.9152,74.1367,43372.0
2021-07-02 12:30:00,80.38,80.57,80.33,80.52,34948.0,74.1551,74.3304,74.109,74.2843,34948.0
2021-07-02 13:00:00,80.48,80.62,80.32,80.4,23110.0,74.2474,74.3765,74.0998,74.1736,23110.0
2021-07-02 13:30:00,80.42,80.5,80.2,80.36,48476.0,74.192,74.2658,73.9891,74.1367,48476.0
2021-07-02 14:00:00,80.32,80.57,80.29,80.54,30876.0,74.0998,74.3304,74.0721,74.3027,30876.0
2021-07-02 14:30:00,80.52,80.8,80.45,80.7,58500.0,74.2843,74.5426,74.2197,74.4503,58500.0
2021-07-02 15:00:00,80.67,80.83,80.62,80.81,57180.0,74.4227,74.5703,74.3765,74.5518,57180.0
2021-07-02 15:30:00,80.8,80.86,80.56,80.8,133796.0,74.5426,74.5979,74.3212,74.5426,133796.0
2021-07-06 09:30:00,81.36,81.61,80.79,81.03,136290.0,75.0592,75.2899,74.5334,74.7548,136290.0
2021-07-06 10:00:00,81.03,81.06,79.81,79.99,78058.0,74.7548,74.7825,73.6293,73.7953,78058.0
2021-07-06 10:30:00,79.98,79.99,78.91,79.17,65288.0,73.7861,73.7953,72.799,73.0388,65288.0
2021-07-06 11:00:00,79.14,79.18,78.58,78.64,116140.0,73.0111,73.048,72.4945,72.5499,116140.0
2021-07-06 11:30:00,78.62,79.28,78.61,79.14,64614.0,72.5314,73.1403,72.5222,73.0111,64614.0
2021-07-06 12:00:00,79.17,79.45,79.0,79.13,41108.0,73.0388,73.2971,72.882,73.0019,41108.0
2021-07-06 12:30:00,79.09,79.73,79.0,79.69,43746.0,72.965,73.5555,72.882,73.5185,43746.0
2021-07-06 13:00:00,79.68,79.92,79.53,79.92,30752.0,73.5093,73.7307,73.3709,73.7307,30752.0
2021-07-06 13:30:00,79.94,80.2,79.9,80.06,38860.0,73.7492,73.9891,73.7123,73.8599,38860.0
2021-07-06 14:00:00,80.08,80.37,80.05,80.33,29566.0,73.8783,74.1459,73.8507,74.109,29566.0
2021-07-06 14:30:00,80.42,80.49,80.19,80.41,34882.0,74.192,74.2566,73.9798,74.1828,34882.0
2021-07-06 15:00:00,80.41,80.59,80.34,80.59,29960.0,74.1828,74.3489,74.1182,74.3489,29960.0
2021-07-06 15:30:00,80.55,80.73,80.4,80.65,257598.0,74.3119,74.478,74.1736,74.4042,257598.0
2021-07-07 09:30:00,80.55,81.45,80.21,80.54,66258.0,74.3119,75.1422,73.9983,74.3027,66258.0
2021-07-07 10:00:00,80.53,81.2,80.31,81.03,51868.0,74.2935,74.9116,74.0905,74.7548,51868.0
2021-07-07 10:30:00,80.97,82.33,80.86,82.11,101056.0,74.6994,75.9541,74.5979,75.7511,101056.0
2021-07-07 11:00:00,82.11,82.41,81.96,82.33,81364.0,75.7511,76.0279,75.6128,75.9541,81364.0
2021-07-07 11:30:00,82.41,82.95,82.39,82.62,67388.0,76.0279,76.5261,76.0095,76.2216,67388.0
2021-07-07 12:00:00,82.58,82.75,82.47,82.73,40524.0,76.1847,76.3416,76.0833,76.3231,40524.0
2021-07-07 12:30:00,82.75,82.94,82.23,82.24,52820.0,76.3416,76.5169,75.8618,75.8711,52820.0
2021-07-07 13:00:00,82.29,82.39,82.02,82.21,38408.0,75.9172,76.0095,75.6681,75.8434,38408.0
2021-07-07 13:30:00,82.2,82.44,82.11,82.2,29558.0,75.8342,76.0556,75.7511,75.8342,29558.0
2021-07-07 14:00:00,82.23,82.38,81.95,82.05,63770.0,75.8618,76.0002,75.6035,75.6958,63770.0
2021-07-07 14:30:00,82.0,82.29,81.86,82.19,76554.0,75.6497,75.9172,75.5205,75.8249,76554.0
2021-07-07 15:00:00,82.18,82.51,82.18,82.36,45554.0,75.8157,76.1202,75.8157,75.9818,45554.0
2021-07-07 15:30:00,82.36,82.37,81.73,81.78,150654.0,75.9818,75.991,75.4006,75.4467,150654.0
2021-07-08 09:30:00,79.98,80.39,78.88,80.04,126776.0,73.7861,74.1643,72.7713,73.8414,126776.0
2021-07-08 10:00:00,80.12,80.47,79.52,80.36,63814.0,73.9152,74.2381,73.3617,74.1367,63814.0
2021-07-08 10:30:00,80.42,80.42,79.65,79.72,55062.0,74.192,74.192,73.4816,73.5462,55062.0
2021-07-08 11:00:00,79.67,80.41,79.67,80.17,74856.0,73.5001,74.1828,73.5001,73.9614,74856.0
2021-07-08 11:30:00,80.16,80.89,79.98,80.76,37988.0,73.9522,74.6256,73.7861,74.5057,37988.0
2021-07-08 12:00:00,80.77,80.82,80.58,80.71,32456.0,74.5149,74.561,74.3396,74.4596,32456.0
2021-07-08 12:30:00,80.74,80.89,80.57,80.64,34938.0,74.4872,74.6256,74.3304,74.395,34938.0
2021-07-08 13:00:00,80.64,80.76,80.39,80.53,19512.0,74.395,74.5057,74.1643,74.2935,19512.0
2021-07-08 13:30:00,80.59,80.61,80.22,80.3,17238.0,74.3489,74.3673,74.0075,74.0813,17238.0
2021-07-08 14:00:00,80.39,80.42,79.95,80.19,24632.0,74.1643,74.192,73.7584,73.9798,24632.0
2021-07-08 14:30:00,80.2,80.29,79.92,80.05,42582.0,73.9891,74.0721,73.7307,73.8507,42582.0
2021-07-08 15:00:00,80.06,80.11,79.76,79.86,42030.0,73.8599,73.906,73.5831,73.6754,42030.0
2021-07-08 15:30:00,79.89,79.93,79.61,79.77,161548.0,73.7031,73.74,73.4447,73.5924,161548.0
2021-07-09 09:30:00,80.39,81.97,80.39,81.72,57402.0,74.1643,75.622,74.1643,75.3913,57402.0
2021-07-09 10:00:00,81.77,81.87,81.36,81.6,38978.0,75.4375,75.5297,75.0592,75.2806,38978.0
2021-07-09 10:30:00,81.58,81.61,81.24,81.33,26330.0,75.2622,75.2899,74.9485,75.0315,26330.0
2021-07-09 11:00:00,81.38,81.65,81.33,81.57,28644.0,75.0777,75.3268,75.0315,75.253,28644.0
2021-07-09 11:30:00,81.53,81.73,81.46,81.54,22986.0,75.2161,75.4006,75.1515,75.2253,22986.0
2021-07-09 12:00:00,81.54,81.69,81.44,81.5,15666.0,75.2253,75.3637,75.133,75.1884,15666.0
2021-07-09 12:30:00,81.51,82.01,81.46,81.69,56206.0,75.1976,75.6589,75.1515,75.3637,56206.0
2021-07-09 13:00:00,81.69,81.97,81.69,81.92,25316.0,75.3637,75.622,75.3637,75.5759,25316.0
2021-07-09 13:30:00,81.92,81.92,81.61,81.63,33596.0,75.5759,75.5759,75.2899,75.3083,33596.0
2021-07-09 14:00:00,81.64,81.76,81.61,81.71,41386.0,75.3175,75.4282,75.2899,75.3821,41386.0
2021-07-09 14:30:00,81.72,81.99,81.69,81.96,35726.0,75.3913,75.6404,75.3637,75.6128,35726.0
2021-07-09 15:00:00,81.97,82.38,81.86,82.19,190390.0,75.622,76.0002,75.5205,75.8249,190390.0
2021-07-09 15:30:00,82.22,82.49,82.2,82.38,204992.0,75.8526,76.1017,75.8342,76.0002,204992.0
2021-07-12 09:30:00,81.78,82.11,81.2,82.06,60202.0,75.4467,75.7511,74.9116,75.705,60202.0
2021-07-12 10:00:00,82.02,82.46,81.87,82.33,63464.0,75.6681,76.074,75.5297,75.9541,63464.0
2021-07-12 10:30:00,82.34,82.42,81.94,82.28,48104.0,75.9633,76.0371,75.5943,75.908,48104.0
2021-07-12 11:00:00,82.28,82.45,82.11,82.27,58076.0,75.908,76.0648,75.7511,75.8987,58076.0
2021-07-12 11:30:00,82.21,82.31,82.04,82.15,15248.0,75.8434,75.9356,75.6866,75.788,15248.0
2021-07-12 12:00:00,82.12,82.45,82.08,82.4,46454.0,75.7604,76.0648,75.7235,76.0187,46454.0
2021-07-12 12:30:00,82.39,82.52,82.31,82.51,25332.0,76.0095,76.1294,75.9356,76.1202,25332.0
2021-07-12 13:00:00,82.55,82.92,82.5,82.86,16570.0,76.1571,76.4984,76.1109,76.4431,16570.0
2021-07-12 13:30:00,82.88,83.24,82.83,82.97,55768.0,76.4615,76.7936,76.4154,76.5445,55768.0
2021-07-12 14:00:00,82.99,83.06,82.79,82.92,34606.0,76.563,76.6276,76.3785,76.4984,34606.0
2021-07-12 14:30:00,82.97,82.97,82.67,82.78,27520.0,76.5445,76.5445,76.2678,76.3693,27520.0
2021-07-12 15:00:00,82.78,82.85,82.63,82.69,45622.0,76.3693,76.4338,76.2309,76.2862,45622.0
2021-07-12 15:30:00,82.69,82.82,82.44,82.74,196436.0,76.2862,76.4062,76.0556,76.3323,196436.0
2021-07-13 09:30:00,82.32,82.72,81.89,81.89,41762.0,75.9449,76.3139,75.5482,75.5482,41762.0
2021-07-13 10:00:00,81.86,82.1,81.61,82.0,46334.0,75.5205,75.7419,75.2899,75.6497,46334.0
2021-07-13 10:30:00,82.03,82.25,81.95,82.04,63716.0,75.6773,75.8803,75.6035,75.6866,63716.0
2021-07-13 11:00:00,82.0,82.3,81.89,82.07,64680.0,75.6497,75.9264,75.5482,75.7142,64680.0
2021-07-13 11:30:00,82.11,82.24,81.94,82.17,42440.0,75.7511,75.8711,75.5943,75.8065,42440.0
2021-07-13 12:00:00,82.14,82.2,81.79,81.91,73030.0,75.7788,75.8342,75.4559,75.5666,73030.0
2021-07-13 12:30:00,81.89,82.0,81.69,81.75,39740.0,75.5482,75.6497,75.3637,75.419,39740.0
2021-07-13 13:00:00,81.77,81.77,81.47,81.64,32270.0,75.4375,75.4375,75.1607,75.3175,32270.0
2021-07-13 13:30:00,81.64,81.8,81.58,81.8,32996.0,75.3175,75.4651,75.2622,75.4651,32996.0
2021-07-13 14:00:00,81.75,81.96,81.41,81.83,33828.0,75.419,75.6128,75.1053,75.4928,33828.0
2021-07-13 14:30:00,81.85,81.92,81.64,81.85,88458.0,75.5113,75.5759,75.3175,75.5113,88458.0
2021-07-13 15:00:00,81.83,82.0,81.68,81.85,149322.0,75.4928,75.6497,75.3544,75.5113,149322.0
2021-07-13 15:30:00,81.85,82.02,81.64,81.75,346570.0,75.5113,75.6681,75.3175,75.419,346570.0
2021-07-14 09:30:00,82.18,82.81,81.78,82.09,124822.0,75.8157,76.3969,75.4467,75.7327,124822.0
2021-07-14 10:00:00,82.08,82.36,81.87,81.88,105050.0,75.7235,75.9818,75.5297,75.5389,105050.0
2021-07-14 10:30:00,81.92,82.36,81.88,82.19,59854.0,75.5759,75.9818,75.5389,75.8249,59854.0
2021-07-14 11:00:00,82.14,82.14,81.64,81.68,34312.0,75.7788,75.7788,75.3175,75.3544,34312.0
2021-07-14 11:30:00,81.67,81.85,81.47,81.66,145668.0,75.3452,75.5113,75.1607,75.336,145668.0
2021-07-14 12:00:00,81.67,81.71,80.67,80.79,66082.0,75.3452,75.3821,74.4227,74.5334,66082.0
2021-07-14 12:30:00,80.73,81.13,80.71,81.03,15728.0,74.478,74.847,74.4596,74.7548,15728.0
2021-07-14 13:00:00,80.91,81.14,80.91,81.03,12920.0,74.6441,74.8563,74.6441,74.7548,12920.0
2021-07-14 13:30:00,80.99,81.06,80.8,80.98,17014.0,74.7179,74.7825,74.5426,74.7086,17014.0
2021-07-14 14:00:00,80.98,81.03,80.72,80.76,10400.0,74.7086,74.7548,74.4688,74.5057,10400.0
2021-07-14 14:30:00,80.79,80.95,80.69,80.92,13402.0,74.5334,74.681,74.4411,74.6533,13402.0
2021-07-14 15:00:00,80.94,80.98,80.69,80.73,21586.0,74.6717,74.7086,74.4411,74.478,21586.0
2021-07-14 15:30:00,80.71,80.77,80.24,80.41,135844.0,74.4596,74.5149,74.026,74.1828,135844.0
2021-07-15 09:30:00,79.92,80.21,79.26,80.13,70792.0,73.7307,73.9983,73.1219,73.9245,70792.0
2021-07-15 10:00:00,80.35,80.79,79.95,80.18,59522.0,74.1274,74.5334,73.7584,73.9706,59522.0
2021-07-15 10:30:00,80.26,80.26,79.82,79.95,29414.0,74.0444,74.0444,73.6385,73.7584,29414.0
2021-07-15 11:00:00,79.86,79.91,79.49,79.78,39202.0,73.6754,73.7215,73.334,73.6016,39202.0
2021-07-15 11:30:00,79.81,80.07,79.76,80.0,22864.0,73.6293,73.8691,73.5831,73.8045,22864.0
2021-07-15 12:00:00,79.96,79.97,79.69,79.69,19042.0,73.7676,73.7769,73.5185,73.5185,19042.0
2021-07-15 12:30:00,79.72,79.95,79.52,79.81,15994.0,73.5462,73.7584,73.3617,73.6293,15994.0
2021-07-15 13:00:00,79.78,79.79,79.26,79.32,15776.0,73.6016,73.6108,73.1219,73.1772,15776.0
2021-07-15 13:30:00,79.26,79.29,78.55,78.58,29678.0,73.1219,73.1495,72.4668,72.4945,29678.0
2021-07-15 14:00:00,78.61,79.11,78.61,79.06,22486.0,72.5222,72.9835,72.5222,72.9373,22486.0
2021-07-15 14:30:00,79.03,79.52,79.0,79.38,31852.0,72.9097,73.3617,72.882,73.2326,31852.0
2021-07-15 15:00:00,79.43,79.5,79.06,79.07,39162.0,73.2787,73.3433,72.9373,72.9466,39162.0
2021-07-15 15:30:00,79.08,79.2,78.78,78.97,188494.0,72.9558,73.0665,72.679,72.8543,188494.0
2021-07-16 09:30:00,78.92,79.58,78.68,79.4,39660.0,72.8082,73.4171,72.5868,73.251,39660.0
2021-07-16 10:00:00,79.4,79.4,78.19,78.26,52656.0,73.251,73.251,72.1347,72.1993,52656.0
2021-07-16 10:30:00,78.39,78.83,78.32,78.72,27014.0,72.3192,72.7252,72.2546,72.6237,27014.0
2021-07-16 11:00:00,78.72,79.04,78.7,78.91,36696.0,72.6237,72.9189,72.6052,72.799,36696.0
2021-07-16 11:30:00,78.95,79.22,78.92,79.16,47238.0,72.8359,73.0849,72.8082,73.0296,47238.0
2021-07-16 12:00:00,79.14,79.25,78.87,78.9,18012.0,73.0111,73.1126,72.7621,72.7897,18012.0
2021-07-16 12:30:00,78.84,78.94,78.57,78.76,13356.0,72.7344,72.8266,72.4853,72.6606,13356.0
2021-07-16 13:00:00,78.79,78.95,78.71,78.72,22132.0,72.6882,72.8359,72.6144,72.6237,22132.0
2021-07-16 13:30:00,78.74,78.79,78.38,78.39,17182.0,72.6421,72.6882,72.31,72.3192,17182.0
2021-07-16 14:00:00,78.35,78.48,78.28,78.29,16998.0,72.2823,72.4023,72.2177,72.227,16998.0
2021-07-16 14:30:00,78.32,78.44,78.08,78.15,29926.0,72.2546,72.3654,72.0332,72.0978,29926.0
2021-07-16 15:00:00,78.11,78.14,77.49,77.5,70338.0,72.0609,72.0886,71.4889,71.4982,70338.0
2021-07-16 15:30:00,77.48,77.51,77.03,77.09,247580.0,71.4797,71.5074,71.0645,71.1199,247580.0
2021-07-19 09:30:00,76.38,76.82,75.73,75.97,130528.0,70.4649,70.8708,69.8652,70.0866,130528.0
2021-07-19 10:00:00,75.97,76.18,75.51,76.14,137850.0,70.0866,70.2804,69.6623,70.2435,137850.0
2021-07-19 10:30:00,76.08,77.4,75.99,77.02,228026.0,70.1881,71.4059,70.1051,71.0553,228026.0
2021-07-19 11:00:00,77.02,77.47,76.94,76.95,82686.0,71.0553,71.4705,70.9815,70.9907,82686.0
2021-07-19 11:30:00,76.97,77.38,76.9,77.35,55424.0,71.0092,71.3874,70.9446,71.3598,55424.0
2021-07-19 12:00:00,77.29,77.56,77.15,77.35,63064.0,71.3044,71.5535,71.1753,71.3598,63064.0
2021-07-19 12:30:00,77.36,77.42,77.03,77.17,106108.0,71.369,71.4243,71.0645,71.1937,106108.0
2021-07-19 13:00:00,77.17,77.42,76.84,76.84,58164.0,71.1937,71.4243,70.8893,70.8893,58164.0
2021-07-19 13:30:00,76.82,77.17,76.69,77.0,25102.0,70.8708,71.1937,70.7509,71.0369,25102.0
2021-07-19 14:00:00,77.05,77.36,77.05,77.32,35952.0,71.083,71.369,71.083,71.3321,35952.0
2021-07-19 14:30:00,77.27,77.27,76.96,77.08,55420.0,71.286,71.286,71.0,71.1107,55420.0
2021-07-19 15:00:00,77.21,77.36,76.94,77.08,43034.0,71.2306,71.369,70.9815,71.1107,43034.0
2021-07-19 15:30:00,77.04,77.32,77.01,77.3,253662.0,71.0738,71.3321,71.0461,71.3136,253662.0
2021-07-20 09:30:00,77.84,78.75,77.06,78.75,53216.0,71.8118,72.6513,71.0922,72.6513,53216.0
2021-07-20 10:00:00,78.78,79.14,78.4,78.68,45680.0,72.679,73.0111,72.3285,72.5868,45680.0
2021-07-20 10:30:00,78.8,79.21,78.64,79.21,44360.0,72.6975,73.0757,72.5499,73.0757,44360.0
2021-07-20 11:00:00,79.16,79.56,79.16,79.45,37148.0,73.0296,73.3986,73.0296,73.2971,37148.0
2021-07-20 11:30:00,79.5,79.89,79.42,79.83,36558.0,73.3433,73.7031,73.2695,73.6477,36558.0
2021-07-20 12:00:00,79.89,80.05,79.39,79.47,36176.0,73.7031,73.8507,73.2418,73.3156,36176.0
2021-07-20 12:30:00,79.46,79.87,79.46,79.66,72962.0,73.3064,73.6846,73.3064,73.4909,72962.0
2021-07-20 13:00:00,79.66,79.72,79.47,79.57,37398.0,73.4909,73.5462,73.3156,73.4078,37398.0
2021-07-20 13:30:00,79.53,79.73,79.44,79.44,41174.0,73.3709,73.5555,73.2879,73.2879,41174.0
2021-07-20 14:00:00,79.48,79.63,79.38,79.46,45784.0,73.3248,73.4632,73.2326,73.3064,45784.0
2021-07-20 14:30:00,79.5,79.54,79.32,79.32,48978.0,73.3433,73.3802,73.1772,73.1772,48978.0
2021-07-20 15:00:00,79.32,79.81,79.32,79.81,72966.0,73.1772,73.6293,73.1772,73.6293,72966.0
2021-07-20 15:30:00,79.81,79.91,79.45,79.52,214638.0,73.6293,73.7215,73.2971,73.3617,214638.0
2021-07-21 09:30:00,79.41,80.3,79.41,80.3,50590.0,73.2602,74.0813,73.2602,74.0813,50590.0
2021-07-21 10:00:00,80.25,80.66,79.97,79.97,30940.0,74.0352,74.4134,73.7769,73.7769,30940.0
2021-07-21 10:30:00,79.92,79.97,79.19,79.2,37482.0,73.7307,73.7769,73.0573,73.0665,37482.0
2021-07-21 11:00:00,79.2,79.63,79.17,79.36,30306.0,73.0665,73.4632,73.0388,73.2141,30306.0
2021-07-21 11:30:00,79.36,79.43,79.17,79.39,31048.0,73.2141,73.2787,73.0388,73.2418,31048.0
2021-07-21 12:00:00,79.41,79.51,79.13,79.33,24570.0,73.2602,73.3525,73.0019,73.1864,24570.0
2021-07-21 12:30:00,79.3,79.41,79.13,79.28,16502.0,73.1588,73.2602,73.0019,73.1403,16502.0
2021-07-21 13:00:00,79.29,79.33,79.2,79.23,20272.0,73.1495,73.1864,73.0665,73.0942,20272.0
2021-07-21 13:30:00,79.25,79.33,79.15,79.2,16600.0,73.1126,73.1864,73.0204,73.0665,16600.0
2021-07-21 14:00:00,79.18,79.38,79.1,79.38,16528.0,73.048,73.2326,72.9742,73.2326,16528.0
2021-07-21 14:30:00,79.41,79.58,79.39,79.51,33854.0,73.2602,73.4171,73.2418,73.3525,33854.0
2021-07-21 15:00:00,79.53,79.71,79.42,79.45,48322.0,73.3709,73.537,73.2695,73.2971,48322.0
2021-07-21 15:30:00,79.47,79.54,79.29,79.53,193884.0,73.3156,73.3802,73.1495,73.3709,193884.0
2021-07-22 09:30:00,75.98,77.23,75.83,76.81,441160.0,70.3637,71.5213,70.2248,71.1324,441160.0
2021-07-22 10:00:00,76.79,76.85,75.83,75.93,168584.0,71.1139,71.1694,70.2248,70.3174,168584.0
2021-07-22 10:30:00,75.91,76.66,75.85,76.04,182490.0,70.2989,70.9935,70.2433,70.4193,182490.0
2021-07-22 11:00:00,76.1,76.25,75.63,75.89,68996.0,70.4749,70.6138,70.0396,70.2804,68996.0
2021-07-22 11:30:00,76.03,76.06,75.78,75.92,69692.0,70.41,70.4378,70.1785,70.3082,69692.0
2021-07-22 12:00:00,75.88,76.08,75.87,76.08,43280.0,70.2711,70.4563,70.2619,70.4563,43280.0
2021-07-22 12:30:00,76.16,76.26,76.04,76.16,87784.0,70.5304,70.623,70.4193,70.5304,87784.0
2021-07-22 13:00:00,76.15,76.77,76.08,76.75,123118.0,70.5212,71.0953,70.4563,71.0768,123118.0
2021-07-22 13:30:00,76.8,76.97,76.69,76.86,31614.0,71.1231,71.2806,71.0213,71.1787,31614.0
2021-07-22 14:00:00,76.83,77.07,76.77,77.02,52308.0,71.1509,71.3732,71.0953,71.3269,52308.0
2021-07-22 14:30:00,77.02,77.32,76.97,77.32,46458.0,71.3269,71.6047,71.2806,71.6047,46458.0
2021-07-22 15:00:00,77.3,77.36,76.98,77.17,60226.0,71.5862,71.6417,71.2898,71.4658,60226.0
2021-07-22 15:30:00,77.14,77.27,76.85,77.15,323928.0,71.438,71.5584,71.1694,71.4473,323928.0
2021-07-23 09:30:00,77.63,77.66,76.82,77.36,82282.0,71.8918,71.9196,71.1416,71.6417,82282.0
2021-07-23 10:00:00,77.36,77.93,77.36,77.93,39030.0,71.6417,72.1696,71.6417,72.1696,39030.0
2021-07-23 10:30:00,77.96,78.39,77.81,78.26,77610.0,72.1974,72.5956,72.0585,72.4752,77610.0
2021-07-23 11:00:00,78.21,78.66,78.21,78.36,31354.0,72.4289,72.8456,72.4289,72.5678,31354.0
2021-07-23 11:30:00,78.39,78.45,78.01,78.2,31302.0,72.5956,72.6512,72.2437,72.4196,31302.0
2021-07-23 12:00:00,78.16,78.19,78.06,78.15,22572.0,72.3826,72.4104,72.29,72.3733,22572.0
2021-07-23 12:30:00,78.17,78.39,78.08,78.36,25858.0,72.3919,72.5956,72.3085,72.5678,25858.0
2021-07-23 13:00:00,78.3,78.45,78.24,78.36,20270.0,72.5122,72.6512,72.4567,72.5678,20270.0
2021-07-23 13:30:00,78.36,78.48,78.32,78.36,16990.0,72.5678,72.6789,72.5308,72.5678,16990.0
2021-07-23 14:00:00,78.34,78.48,78.22,78.27,24934.0,72.5493,72.6789,72.4382,72.4845,24934.0
2021-07-23 14:30:00,78.27,78.39,78.2,78.38,22150.0,72.4845,72.5956,72.4196,72.5863,22150.0
2021-07-23 15:00:00,78.33,78.51,78.22,78.39,31364.0,72.54,72.7067,72.4382,72.5956,31364.0
2021-07-23 15:30:00,78.36,78.58,78.33,78.51,138988.0,72.5678,72.7715,72.54,72.7067,138988.0
2021-07-26 09:30:00,77.83,78.96,77.82,78.73,48436.0,72.077,73.1235,72.0677,72.9105,48436.0
2021-07-26 10:00:00,78.76,78.77,78.28,78.4,52740.0,72.9382,72.9475,72.4937,72.6049,52740.0
2021-07-26 10:30:00,78.47,78.54,78.06,78.11,67386.0,72.6697,72.7345,72.29,72.3363,67386.0
2021-07-26 11:00:00,78.08,78.47,77.9,78.47,20036.0,72.3085,72.6697,72.1418,72.6697,20036.0
2021-07-26 11:30:00,78.38,78.41,78.01,78.11,14270.0,72.5863,72.6141,72.2437,72.3363,14270.0
2021-07-26 12:00:00,78.07,78.07,77.86,77.95,19790.0,72.2992,72.2992,72.1048,72.1881,19790.0
2021-07-26 12:30:00,78.13,78.13,77.65,77.75,25574.0,72.3548,72.3548,71.9103,72.0029,25574.0
2021-07-26 13:00:00,77.72,77.8,77.53,77.77,29388.0,71.9751,72.0492,71.7992,72.0214,29388.0
2021-07-26 13:30:00,77.73,77.76,77.49,77.58,18156.0,71.9844,72.0122,71.7621,71.8455,18156.0
2021-07-26 14:00:00,77.6,77.7,77.48,77.7,26376.0,71.864,71.9566,71.7529,71.9566,26376.0
2021-07-26 14:30:00,77.73,78.03,77.72,77.95,18054.0,71.9844,72.2622,71.9751,72.1881,18054.0
2021-07-26 15:00:00,77.97,78.17,77.95,78.11,11478.0,72.2066,72.3919,72.1881,72.3363,11478.0
2021-07-26 15:30:00,78.1,78.36,78.04,78.11,88706.0,72.327,72.5678,72.2715,72.3363,88706.0
2021-07-27 09:30:00,78.07,78.1,76.44,76.44,40022.0,72.2992,72.327,70.7897,70.7897,40022.0
2021-07-27 10:00:00,76.51,76.98,75.98,76.83,84020.0,70.8546,71.2898,70.3637,71.1509,84020.0
2021-07-27 10:30:00,76.83,77.3,76.71,77.2,30128.0,71.1509,71.5862,71.0398,71.4936,30128.0
2021-07-27 11:00:00,77.11,77.12,76.22,76.25,31144.0,71.4102,71.4195,70.586,70.6138,31144.0
2021-07-27 11:30:00,76.22,76.29,75.7,76.25,28470.0,70.586,70.6508,70.1044,70.6138,28470.0
2021-07-27 12:00:00,76.22,76.27,75.97,76.24,22882.0,70.586,70.6323,70.3545,70.6045,22882.0
2021-07-27 12:30:00,76.31,76.62,76.17,76.42,13700.0,70.6693,70.9564,70.5397,70.7712,13700.0
2021-07-27 13:00:00,76.36,76.54,76.3,76.3,19010.0,70.7156,70.8823,70.6601,70.6601,19010.0
2021-07-27 13:30:00,76.28,76.75,76.15,76.62,25656.0,70.6416,71.0768,70.5212,70.9564,25656.0
2021-07-27 14:00:00,76.58,76.92,76.58,76.91,29602.0,70.9194,71.2343,70.9194,71.225,29602.0
2021-07-27 14:30:00,76.89,77.11,76.84,77.05,17678.0,71.2065,71.4102,71.1602,71.3546,17678.0
2021-07-27 15:00:00,77.06,77.23,77.0,77.2,33900.0,71.3639,71.5213,71.3083,71.4936,33900.0
2021-07-27 15:30:00,77.23,77.23,76.94,77.0,183540.0,71.5213,71.5213,71.2528,71.3083,183540.0
2021-07-28 09:30:00,77.27,77.71,76.88,77.18,39544.0,71.5584,71.9659,71.1972,71.475,39544.0
2021-07-28 10:00:00,77.28,77.89,77.1,77.61,201636.0,71.5676,72.1326,71.4009,71.8732,201636.0
2021-07-28 10:30:00,77.52,77.82,77.41,77.6,43148.0,71.7899,72.0677,71.688,71.864,43148.0
2021-07-28 11:00:00,77.52,77.74,77.48,77.58,44796.0,71.7899,71.9936,71.7529,71.8455,44796.0
2021-07-28 11:30:00,77.57,77.93,77.49,77.74,91566.0,71.8362,72.1696,71.7621,71.9936,91566.0
2021-07-28 12:00:00,77.71,78.1,77.69,78.01,168574.0,71.9659,72.327,71.9473,72.2437,168574.0
2021-07-28 12:30:00,77.98,78.44,77.98,78.16,298350.0,72.2159,72.6419,72.2159,72.3826,298350.0
2021-07-28 13:00:00,78.2,78.23,77.95,78.1,78352.0,72.4196,72.4474,72.1881,72.327,78352.0
2021-07-28 13:30:00,78.07,78.13,77.87,78.0,36480.0,72.2992,72.3548,72.114,72.2344,36480.0
2021-07-28 14:00:00,78.04,78.19,77.86,78.08,51902.0,72.2715,72.4104,72.1048,72.3085,51902.0
2021-07-28 14:30:00,78.07,78.48,78.02,78.37,45560.0,72.2992,72.6789,72.2529,72.5771,45560.0
2021-07-28 15:00:00,78.39,78.61,78.05,78.36,83152.0,72.5956,72.7993,72.2807,72.5678,83152.0
2021-07-28 15:30:00,78.35,78.63,78.26,78.26,325040.0,72.5586,72.8179,72.4752,72.4752,325040.0
2021-07-29 09:30:00,78.92,79.63,78.7,79.13,66726.0,73.0864,73.7439,72.8827,73.2809,66726.0
2021-07-29 10:00:00,79.05,79.45,78.84,79.28,58006.0,73.2068,73.5772,73.0123,73.4198,58006.0
2021-07-29 10:30:00,79.25,79.67,79.17,79.64,50058.0,73.392,73.781,73.3179,73.7532,50058.0
2021-07-29 11:00:00,79.7,79.82,79.41,79.51,48244.0,73.8088,73.9199,73.5402,73.6328,48244.0
2021-07-29 11:30:00,79.53,79.73,79.42,79.67,39148.0,73.6513,73.8365,73.5495,73.781,39148.0
2021-07-29 12:00:00,79.73,79.98,79.7,79.72,29284.0,73.8365,74.0681,73.8088,73.8273,29284.0
2021-07-29 12:30:00,79.74,79.95,79.5,79.54,30920.0,73.8458,74.0403,73.6235,73.6606,30920.0
2021-07-29 13:00:00,79.55,79.71,79.42,79.47,24178.0,73.6698,73.818,73.5495,73.5958,24178.0
2021-07-29 13:30:00,79.53,79.53,79.24,79.29,47966.0,73.6513,73.6513,73.3828,73.4291,47966.0
2021-07-29 14:00:00,79.29,79.5,78.7,78.75,214336.0,73.4291,73.6235,72.8827,72.929,214336.0
2021-07-29 14:30:00,78.76,78.77,78.58,78.66,49010.0,72.9382,72.9475,72.7715,72.8456,49010.0
2021-07-29 15:00:00,78.64,78.86,78.5,78.79,48610.0,72.8271,73.0309,72.6975,72.966,48610.0
2021-07-29 15:30:00,78.78,78.83,78.47,78.58,146532.0,72.9568,73.0031,72.6697,72.7715,146532.0
2021-07-30 09:30:00,77.48,78.74,77.38,78.38,60278.0,71.7529,72.9197,71.6603,72.5863,60278.0
2021-07-30 10:00:00,78.31,78.49,77.26,77.33,63250.0,72.5215,72.6882,71.5491,71.6139,63250.0
2021-07-30 10:30:00,77.26,77.37,76.66,76.77,60290.0,71.5491,71.651,70.9935,71.0953,60290.0
2021-07-30 11:00:00,76.8,76.99,76.58,76.67,38362.0,71.1231,71.2991,70.9194,71.0027,38362.0
2021-07-30 11:30:00,76.61,76.99,76.5,76.92,22320.0,70.9472,71.2991,70.8453,71.2343,22320.0
2021-07-30 12:00:00,76.97,76.98,76.58,76.64,27306.0,71.2806,71.2898,70.9194,70.9749,27306.0
2021-07-30 12:30:00,76.68,76.69,76.33,76.4,18028.0,71.012,71.0213,70.6879,70.7527,18028.0
2021-07-30 13:00:00,76.36,76.39,75.91,76.14,48296.0,70.7156,70.7434,70.2989,70.5119,48296.0
2021-07-30 13:30:00,76.17,76.29,75.88,75.89,45540.0,70.5397,70.6508,70.2711,70.2804,45540.0
2021-07-30 14:00:00,75.92,76.02,75.76,75.79,51690.0,70.3082,70.4008,70.16,70.1878,51690.0
2021-07-30 14:30:00,75.82,76.1,75.73,75.92,57952.0,70.2156,70.4749,70.1322,70.3082,57952.0
2021-07-30 15:00:00,75.93,76.21,75.92,76.15,36558.0,70.3174,70.5767,70.3082,70.5212,36558.0
2021-07-30 15:30:00,76.17,76.19,75.69,75.78,154264.0,70.5397,70.5582,70.0952,70.1785,154264.0
2021-08-02 09:30:00,76.36,77.13,75.57,77.13,131498.0,70.7156,71.4287,69.984,71.4287,131498.0
2021-08-02 10:00:00,77.05,77.07,76.38,76.93,55218.0,71.3546,71.3732,70.7342,71.2435,55218.0
2021-08-02 10:30:00,76.91,77.0,76.53,76.53,37370.0,71.225,71.3083,70.8731,70.8731,37370.0
2021-08-02 11:00:00,76.54,76.74,76.39,76.49,35942.0,70.8823,71.0676,70.7434,70.836,35942.0
2021-08-02 11:30:00,76.54,76.59,76.4,76.42,18996.0,70.8823,70.9286,70.7527,70.7712,18996.0
2021-08-02 12:00:00,76.41,77.13,76.37,77.1,40838.0,70.762,71.4287,70.7249,71.4009,40838.0
2021-08-02 12:30:00,77.05,77.66,77.04,77.63,71226.0,71.3546,71.9196,71.3454,71.8918,71226.0
2021-08-02 13:00:00,77.57,78.14,77.57,78.0,64596.0,71.8362,72.3641,71.8362,72.2344,64596.0
2021-08-02 13:30:00,78.01,78.21,77.92,78.05,43146.0,72.2437,72.4289,72.1603,72.2807,43146.0
2021-08-02 14:00:00,78.09,78.12,77.9,78.0,30912.0,72.3178,72.3456,72.1418,72.2344,30912.0
2021-08-02 14:30:00,77.97,78.11,77.93,78.03,27270.0,72.2066,72.3363,72.1696,72.2622,27270.0
2021-08-02 15:00:00,78.0,78.07,77.82,77.92,45504.0,72.2344,72.2992,72.0677,72.1603,45504.0
2021-08-02 15:30:00,77.94,78.04,77.38,77.39,299182.0,72.1789,72.2715,71.6603,71.6695,299182.0
2021-08-03 09:30:00,77.42,78.14,77.22,78.14,69810.0,71.6973,72.3641,71.5121,72.3641,69810.0
2021-08-03 10:00:00,78.13,79.5,78.12,79.46,87698.0,72.3548,73.6235,72.3456,73.5865,87698.0
2021-08-03 10:30:00,79.42,79.94,79.17,79.33,105964.0,73.5495,74.031,73.3179,73.4661,105964.0
2021-08-03 11:00:00,79.27,79.66,79.2,79.66,31594.0,73.4105,73.7717,73.3457,73.7717,31594.0
2021-08-03 11:30:00,79.71,79.84,79.49,79.5,40256.0,73.818,73.9384,73.6143,73.6235,40256.0
2021-08-03 12:00:00,79.51,79.77,79.41,79.43,32512.0,73.6328,73.8736,73.5402,73.5587,32512.0
2021-08-03 12:30:00,79.44,79.57,79.1,79.1,41550.0,73.568,73.6884,73.2531,73.2531,41550.0
2021-08-03 13:00:00,79.11,79.13,78.8,79.08,29684.0,73.2624,73.2809,72.9753,73.2346,29684.0
2021-08-03 13:30:00,79.08,79.08,78.84,78.88,34892.0,73.2346,73.2346,73.0123,73.0494,34892.0
2021-08-03 14:00:00,78.86,79.0,78.73,78.99,28778.0,73.0309,73.1605,72.9105,73.1512,28778.0
2021-08-03 14:30:00,79.01,79.5,78.92,79.35,44420.0,73.1698,73.6235,73.0864,73.4846,44420.0
2021-08-03 15:00:00,79.36,79.51,79.31,79.37,37488.0,73.4939,73.6328,73.4476,73.5032,37488.0
2021-08-03 15:30:00,79.35,79.49,79.09,79.35,168102.0,73.4846,73.6143,73.2439,73.4846,168102.0
2021-08-04 09:30:00,79.56,79.67,79.16,79.33,85394.0,73.6791,73.781,73.3087,73.4661,85394.0
2021-08-04 10:00:00,79.44,80.89,79.43,80.71,68906.0,73.568,74.9108,73.5587,74.7441,68906.0
2021-08-04 10:30:00,80.64,80.64,79.97,80.28,53002.0,74.6793,74.6793,74.0588,74.3459,53002.0
2021-08-04 11:00:00,80.27,80.53,79.8,79.83,63404.0,74.3366,74.5774,73.9014,73.9292,63404.0
2021-08-04 11:30:00,79.86,79.86,79.21,79.26,19860.0,73.9569,73.9569,73.355,73.4013,19860.0
2021-08-04 12:00:00,79.31,79.31,78.58,78.66,48076.0,73.4476,73.4476,72.7715,72.8456,48076.0
2021-08-04 12:30:00,78.62,78.8,78.56,78.61,48078.0,72.8086,72.9753,72.753,72.7993,48078.0
2021-08-04 13:00:00,78.64,78.95,78.49,78.52,25742.0,72.8271,73.1142,72.6882,72.716,25742.0
2021-08-04 13:30:00,78.53,78.66,78.2,78.33,34400.0,72.7252,72.8456,72.4196,72.54,34400.0
2021-08-04 14:00:00,78.36,78.48,78.25,78.42,25244.0,72.5678,72.6789,72.4659,72.6234,25244.0
2021-08-04 14:30:00,78.39,78.42,78.24,78.42,35456.0,72.5956,72.6234,72.4567,72.6234,35456.0
2021-08-04 15:00:00,78.42,78.47,78.29,78.43,31282.0,72.6234,72.6697,72.503,72.6326,31282.0
2021-08-04 15:30:00,78.45,78.45,78.08,78.26,157272.0,72.6512,72.6512,72.3085,72.4752,157272.0
2021-08-05 09:30:00,77.97,79.03,77.97,78.99,72558.0,72.2066,73.1883,72.2066,73.1512,72558.0
2021-08-05 10:00:00,78.91,79.11,78.13,78.45,107428.0,73.0772,73.2624,72.3548,72.6512,107428.0
2021-08-05 10:30:00,78.46,79.3,78.32,79.3,67168.0,72.6604,73.4383,72.5308,73.4383,67168.0
2021-08-05 11:00:00,79.26,79.38,78.84,78.95,61422.0,73.4013,73.5124,73.0123,73.1142,61422.0
2021-08-05 11:30:00,78.98,79.08,78.6,78.82,41210.0,73.142,73.2346,72.7901,72.9938,41210.0
2021-08-05 12:00:00,78.81,79.14,78.79,79.03,31982.0,72.9845,73.2902,72.966,73.1883,31982.0
2021-08-05 12:30:00,79.04,79.11,78.86,78.98,31148.0,73.1975,73.2624,73.0309,73.142,31148.0
2021-08-05 13:00:00,78.99,79.0,78.71,78.74,48410.0,73.1512,73.1605,72.8919,72.9197,48410.0
2021-08-05 13:30:00,78.71,79.11,78.7,79.05,39674.0,72.8919,73.2624,72.8827,73.2068,39674.0
2021-08-05 14:00:00,79.05,79.08,78.89,78.99,55262.0,73.2068,73.2346,73.0586,73.1512,55262.0
2021-08-05 14:30:00,78.92,79.06,78.89,78.99,51366.0,73.0864,73.2161,73.0586,73.1512,51366.0
2021-08-05 15:00:00,79.01,79.07,78.82,78.94,48490.0,73.1698,73.2253,72.9938,73.1049,48490.0
2021-08-05 15:30:00,78.91,78.99,78.73,78.89,113202.0,73.0772,73.1512,72.9105,73.0586,113202.0
2021-08-06 09:30:00,79.13,79.34,78.13,78.37,94234.0,73.2809,73.4754,72.3548,72.5771,94234.0
2021-08-06 10:00:00,78.36,78.61,78.25,78.43,35150.0,72.5678,72.7993,72.4659,72.6326,35150.0
2021-08-06 10:30:00,78.4,78.4,77.8,77.83,39340.0,72.6049,72.6049,72.0492,72.077,39340.0
2021-08-06 11:00:00,77.94,78.41,77.75,78.3,44168.0,72.1789,72.6141,72.0029,72.5122,44168.0
2021-08-06 11:30:00,78.26,78.73,78.26,78.61,13838.0,72.4752,72.9105,72.4752,72.7993,13838.0
2021-08-06 12:00:00,78.61,78.67,78.31,78.33,17204.0,72.7993,72.8549,72.5215,72.54,17204.0
2021-08-06 12:30:00,78.34,78.4,78.08,78.11,32058.0,72.5493,72.6049,72.3085,72.3363,32058.0
2021-08-06 13:00:00,78.12,78.39,77.97,78.36,18896.0,72.3456,72.5956,72.2066,72.5678,18896.0
2021-08-06 13:30:00,78.38,78.38,78.14,78.25,11148.0,72.5863,72.5863,72.3641,72.4659,11148.0
2021-08-06 14:00:00,78.27,78.27,78.08,78.12,21096.0,72.4845,72.4845,72.3085,72.3456,21096.0
2021-08-06 14:30:00,78.1,78.14,77.78,77.79,27182.0,72.327,72.3641,72.0307,72.0399,27182.0
2021-08-06 15:00:00,77.8,77.89,77.56,77.58,37002.0,72.0492,72.1326,71.8269,71.8455,37002.0
2021-08-06 15:30:00,77.58,77.6,77.18,77.41,201236.0,71.8455,71.864,71.475,71.688,201236.0
2021-08-09 09:30:00,77.08,77.31,76.35,76.86,115594.0,71.3824,71.5954,70.7064,71.1787,115594.0
2021-08-09 10:00:00,76.93,77.01,76.39,76.54,21558.0,71.2435,71.3176,70.7434,70.8823,21558.0
2021-08-09 10:30:00,76.53,77.5,76.5,77.5,21114.0,70.8731,71.7714,70.8453,71.7714,21114.0
2021-08-09 11:00:00,77.42,77.57,77.19,77.48,15654.0,71.6973,71.8362,71.4843,71.7529,15654.0
2021-08-09 11:30:00,77.5,77.79,77.36,77.77,14264.0,71.7714,72.0399,71.6417,72.0214,14264.0
2021-08-09 12:00:00,77.77,78.0,77.63,77.93,24940.0,72.0214,72.2344,71.8918,72.1696,24940.0
2021-08-09 12:30:00,78.03,78.06,77.67,77.67,34240.0,72.2622,72.29,71.9288,71.9288,34240.0
2021-08-09 13:00:00,77.67,77.71,77.33,77.45,39592.0,71.9288,71.9659,71.6139,71.7251,39592.0
2021-08-09 13:30:00,77.39,77.4,77.08,77.08,38978.0,71.6695,71.6788,71.3824,71.3824,38978.0
2021-08-09 14:00:00,77.1,77.15,76.73,76.73,24216.0,71.4009,71.4473,71.0583,71.0583,24216.0
2021-08-09 14:30:00,76.77,76.88,76.64,76.79,28348.0,71.0953,71.1972,70.9749,71.1139,28348.0
2021-08-09 15:00:00,76.8,76.86,76.64,76.69,34804.0,71.1231,71.1787,70.9749,71.0213,34804.0
2021-08-09 15:30:00,76.7,76.74,76.33,76.39,164894.0,71.0305,71.0676,70.6879,70.7434,164894.0
2021-08-10 09:30:00,76.42,77.89,76.29,77.71,57438.0,70.7712,72.1326,70.6508,71.9659,57438.0
2021-08-10 10:00:00,77.7,78.74,77.58,78.71,49500.0,71.9566,72.9197,71.8455,72.8919,49500.0
2021-08-10 10:30:00,78.71,79.05,78.54,78.72,79896.0,72.8919,73.2068,72.7345,72.9012,79896.0
2021-08-10 11:00:00,78.67,78.8,78.2,78.64,59846.0,72.8549,72.9753,72.4196,72.8271,59846.0
2021-08-10 11:30:00,78.66,78.89,78.63,78.72,31218.0,72.8456,73.0586,72.8179,72.9012,31218.0
2021-08-10 12:00:00,78.75,78.89,78.61,78.72,37830.0,72.929,73.0586,72.7993,72.9012,37830.0
2021-08-10 12:30:00,78.76,78.89,78.66,78.81,27434.0,72.9382,73.0586,72.8456,72.9845,27434.0
2021-08-10 13:00:00,78.81,79.49,78.72,79.28,43346.0,72.9845,73.6143,72.9012,73.4198,43346.0
2021-08-10 13:30:00,79.28,79.28,78.92,79.02,18230.0,73.4198,73.4198,73.0864,73.179,18230.0
2021-08-10 14:00:00,79.02,79.2,78.75,78.85,35456.0,73.179,73.3457,72.929,73.0216,35456.0
2021-08-10 14:30:00,78.85,79.28,78.85,79.23,34342.0,73.0216,73.4198,73.0216,73.3735,34342.0
2021-08-10 15:00:00,79.25,79.3,79.08,79.28,43108.0,73.392,73.4383,73.2346,73.4198,43108.0
2021-08-10 15:30:00,79.31,79.48,78.89,79.38,236198.0,73.4476,73.605,73.0586,73.5124,236198.0
2021-08-11 09:30:00,79.4,80.19,78.98,80.0,58934.0,73.5309,74.2625,73.142,74.0866,58934.0
2021-08-11 10:00:00,80.07,81.58,79.99,81.36,73186.0,74.1514,75.5498,74.0773,75.3461,73186.0
2021-08-11 10:30:00,81.35,81.53,80.61,80.68,49808.0,75.3368,75.5035,74.6515,74.7163,49808.0
2021-08-11 11:00:00,80.66,80.89,80.19,80.85,45372.0,74.6978,74.9108,74.2625,74.8738,45372.0
2021-08-11 11:30:00,80.88,80.88,80.29,80.48,36900.0,74.9015,74.9015,74.3551,74.5311,36900.0
2021-08-11 12:00:00,80.49,81.02,80.4,80.79,49414.0,74.5404,75.0312,74.457,74.8182,49414.0
2021-08-11 12:30:00,80.81,81.18,80.79,81.15,28660.0,74.8367,75.1794,74.8182,75.1516,28660.0
2021-08-11 13:00:00,81.19,81.26,81.04,81.14,22448.0,75.1886,75.2534,75.0497,75.1423,22448.0
2021-08-11 13:30:00,81.12,81.51,81.08,81.41,21576.0,75.1238,75.485,75.0868,75.3924,21576.0
2021-08-11 14:00:00,81.41,81.57,81.32,81.53,27354.0,75.3924,75.5405,75.309,75.5035,27354.0
2021-08-11 14:30:00,81.54,81.67,81.49,81.63,36750.0,75.5128,75.6331,75.4664,75.5961,36750.0
2021-08-11 15:00:00,81.64,81.83,81.61,81.72,57014.0,75.6054,75.7813,75.5776,75.6794,57014.0
2021-08-11 15:30:00,81.75,81.83,81.26,81.82,288766.0,75.7072,75.7813,75.2534,75.7721,288766.0
2021-08-12 09:30:00,81.85,83.63,81.75,82.67,182604.0,75.7998,77.4483,75.7072,76.5592,182604.0
2021-08-12 10:00:00,82.61,83.06,81.84,81.91,76122.0,76.5037,76.9204,75.7906,75.8554,76122.0
2021-08-12 10:30:00,81.97,81.97,81.23,81.54,37952.0,75.911,75.911,75.2257,75.5128,37952.0
2021-08-12 11:00:00,81.56,81.97,81.47,81.86,51098.0,75.5313,75.911,75.4479,75.8091,51098.0
2021-08-12 11:30:00,81.8,81.8,81.37,81.77,39376.0,75.7535,75.7535,75.3553,75.7258,39376.0
2021-08-12 12:00:00,81.82,82.11,81.73,82.1,21838.0,75.7721,76.0406,75.6887,76.0314,21838.0
2021-08-12 12:30:00,82.06,82.06,81.75,81.81,13414.0,75.9943,75.9943,75.7072,75.7628,13414.0
2021-08-12 13:00:00,81.72,81.72,81.51,81.63,19870.0,75.6794,75.6794,75.485,75.5961,19870.0
2021-08-12 13:30:00,81.65,81.81,81.58,81.74,18686.0,75.6146,75.7628,75.5498,75.698,18686.0
2021-08-12 14:00:00,81.76,81.92,81.7,81.76,23434.0,75.7165,75.8647,75.6609,75.7165,23434.0
2021-08-12 14:30:00,81.74,81.77,81.59,81.69,18076.0,75.698,75.7258,75.5591,75.6517,18076.0
2021-08-12 15:00:00,81.7,81.85,81.65,81.65,23296.0,75.6609,75.7998,75.6146,75.6146,23296.0
2021-08-12 15:30:00,81.69,81.94,81.63,81.76,125720.0,75.6517,75.8832,75.5961,75.7165,125720.0
2021-08-13 09:30:00,81.82,82.69,81.51,82.09,76760.0,75.7721,76.5777,75.485,76.0221,76760.0
2021-08-13 10:00:00,82.22,82.3,81.39,81.54,93792.0,76.1425,76.2166,75.3738,75.5128,93792.0
2021-08-13 10:30:00,81.65,81.66,80.51,80.61,40638.0,75.6146,75.6239,74.5589,74.6515,40638.0
2021-08-13 11:00:00,80.74,80.75,80.19,80.21,30064.0,74.7719,74.7811,74.2625,74.2811,30064.0
2021-08-13 11:30:00,80.2,80.22,79.95,80.04,45632.0,74.2718,74.2903,74.0403,74.1236,45632.0
2021-08-13 12:00:00,80.11,80.56,80.07,80.45,38634.0,74.1885,74.6052,74.1514,74.5033,38634.0
2021-08-13 12:30:00,80.51,80.76,80.49,80.54,47750.0,74.5589,74.7904,74.5404,74.5867,47750.0
2021-08-13 13:00:00,80.51,80.71,80.22,80.27,30558.0,74.5589,74.7441,74.2903,74.3366,30558.0
2021-08-13 13:30:00,80.22,80.35,80.01,80.24,20976.0,74.2903,74.4107,74.0958,74.3088,20976.0
2021-08-13 14:00:00,80.25,80.33,79.88,80.02,33916.0,74.3181,74.3922,73.9755,74.1051,33916.0
2021-08-13 14:30:00,80.01,80.11,79.5,79.55,46762.0,74.0958,74.1885,73.6235,73.6698,46762.0
2021-08-13 15:00:00,79.55,79.67,79.38,79.51,46886.0,73.6698,73.781,73.5124,73.6328,46886.0
2021-08-13 15:30:00,79.39,79.74,79.26,79.51,179524.0,73.5217,73.8458,73.4013,73.6328,179524.0
2021-08-16 09:30:00,79.19,79.66,78.92,79.07,63706.0,73.3365,73.7717,73.0864,73.2253,63706.0
2021-08-16 10:00:00,79.05,79.93,78.72,79.1,83948.0,73.2068,74.0218,72.9012,73.2531,83948.0
2021-08-16 10:30:00,79.08,80.04,78.69,79.75,115552.0,73.2346,74.1236,72.8734,73.8551,115552.0
2021-08-16 11:00:00,79.78,80.41,79.46,80.39,37622.0,73.8828,74.4663,73.5865,74.4478,37622.0
2021-08-16 11:30:00,80.45,80.99,80.45,80.8,25844.0,74.5033,75.0034,74.5033,74.8275,25844.0
2021-08-16 12:00:00,80.82,80.85,80.51,80.51,20488.0,74.846,74.8738,74.5589,74.5589,20488.0
2021-08-16 12:30:00,80.45,80.69,80.3,80.66,20004.0,74.5033,74.7256,74.3644,74.6978,20004.0
2021-08-16 13:00:00,80.66,81.33,80.53,81.19,72750.0,74.6978,75.3183,74.5774,75.1886,72750.0
2021-08-16 13:30:00,81.14,81.14,80.92,81.0,12860.0,75.1423,75.1423,74.9386,75.0127,12860.0
2021-08-16 14:00:00,81.04,81.53,81.0,81.42,37280.0,75.0497,75.5035,75.0127,75.4016,37280.0
2021-08-16 14:30:00,81.41,82.42,81.4,82.33,90118.0,75.3924,76.3277,75.3831,76.2444,90118.0
2021-08-16 15:00:00,82.33,82.5,81.84,81.99,113026.0,76.2444,76.4018,75.7906,75.9295,113026.0
2021-08-16 15:30:00,81.97,82.24,81.81,82.2,274462.0,75.911,76.161,75.7628,76.124,274462.0
2021-08-17 09:30:00,81.06,81.83,80.05,81.11,135340.0,75.0682,75.7813,74.1329,75.1145,135340.0
2021-08-17 10:00:00,81.1,81.52,80.58,81.33,80124.0,75.1053,75.4942,74.6237,75.3183,80124.0
2021-08-17 10:30:00,81.28,81.28,80.74,80.8,135874.0,75.272,75.272,74.7719,74.8275,135874.0
2021-08-17 11:00:00,80.78,80.93,79.66,79.78,89892.0,74.8089,74.9478,73.7717,73.8828,89892.0
2021-08-17 11:30:00,79.76,79.85,79.12,79.12,98972.0,73.8643,73.9477,73.2716,73.2716,98972.0
2021-08-17 12:00:00,79.1,79.39,78.95,79.13,79988.0,73.2531,73.5217,73.1142,73.2809,79988.0
2021-08-17 12:30:00,79.08,79.08,78.38,78.44,87856.0,73.2346,73.2346,72.5863,72.6419,87856.0
2021-08-17 13:00:00,78.42,79.03,78.38,78.8,85830.0,72.6234,73.1883,72.5863,72.9753,85830.0
2021-08-17 13:30:00,78.82,79.19,78.71,79.17,102144.0,72.9938,73.3365,72.8919,73.3179,102144.0
2021-08-17 14:00:00,79.13,79.6,79.12,79.59,57292.0,73.2809,73.7162,73.2716,73.7069,57292.0
2021-08-17 14:30:00,79.59,80.2,79.33,80.2,82084.0,73.7069,74.2718,73.4661,74.2718,82084.0
2021-08-17 15:00:00,80.17,80.57,80.11,80.5,111618.0,74.244,74.6145,74.1885,74.5496,111618.0
2021-08-17 15:30:00,80.53,80.76,80.3,80.57,299516.0,74.5774,74.7904,74.3644,74.6145,299516.0
2021-08-18 09:30:00,80.5,81.26,80.15,80.81,42100.0,74.5496,75.2534,74.2255,74.8367,42100.0
2021-08-18 10:00:00,80.84,81.63,80.6,81.25,60260.0,74.8645,75.5961,74.6422,75.2442,60260.0
2021-08-18 10:30:00,81.27,81.75,81.27,81.56,65250.0,75.2627,75.7072,75.2627,75.5313,65250.0
2021-08-18 11:00:00,81.55,81.64,81.45,81.55,55358.0,75.522,75.6054,75.4294,75.522,55358.0
2021-08-18 11:30:00,81.64,81.65,81.39,81.49,64172.0,75.6054,75.6146,75.3738,75.4664,64172.0
2021-08-18 12:00:00,81.5,81.76,81.49,81.67,72238.0,75.4757,75.7165,75.4664,75.6331,72238.0
2021-08-18 12:30:00,81.76,81.83,81.53,81.75,32498.0,75.7165,75.7813,75.5035,75.7072,32498.0
2021-08-18 13:00:00,81.75,81.96,81.71,81.84,42358.0,75.7072,75.9017,75.6702,75.7906,42358.0
2021-08-18 13:30:00,81.89,82.25,81.8,82.25,45470.0,75.8369,76.1703,75.7535,76.1703,45470.0
2021-08-18 14:00:00,82.23,82.91,81.81,82.38,173592.0,76.1517,76.7815,75.7628,76.2907,173592.0
2021-08-18 14:30:00,82.33,82.42,81.92,82.08,53364.0,76.2444,76.3277,75.8647,76.0128,53364.0
2021-08-18 15:00:00,82.04,82.47,81.83,81.95,168664.0,75.9758,76.374,75.7813,75.8924,168664.0
2021-08-18 15:30:00,81.95,81.98,81.36,81.39,447614.0,75.8924,75.9202,75.3461,75.3738,447614.0
2021-08-19 09:30:00,80.0,80.9,80.0,80.05,99902.0,74.0866,74.9201,74.0866,74.1329,99902.0
2021-08-19 10:00:00,80.06,81.54,79.9,80.83,83370.0,74.1422,75.5128,73.994,74.8552,83370.0
2021-08-19 10:30:00,80.83,80.92,79.86,80.21,98690.0,74.8552,74.9386,73.9569,74.2811,98690.0
2021-08-19 11:00:00,80.2,80.2,79.65,79.7,44232.0,74.2718,74.2718,73.7625,73.8088,44232.0
2021-08-19 11:30:00,79.72,80.28,79.5,80.09,59758.0,73.8273,74.3459,73.6235,74.1699,59758.0
2021-08-19 12:00:00,80.11,80.26,79.82,80.04,33296.0,74.1885,74.3274,73.9199,74.1236,33296.0
2021-08-19 12:30:00,80.02,80.28,79.79,80.28,28998.0,74.1051,74.3459,73.8921,74.3459,28998.0
2021-08-19 13:00:00,80.17,80.17,79.71,79.79,24648.0,74.244,74.244,73.818,73.8921,24648.0
2021-08-19 13:30:00,79.78,79.78,79.22,79.22,37650.0,73.8828,73.8828,73.3642,73.3642,37650.0
2021-08-19 14:00:00,79.26,79.36,78.98,78.99,43464.0,73.4013,73.4939,73.142,73.1512,43464.0
2021-08-19 14:30:00,78.95,79.26,78.79,79.04,37332.0,73.1142,73.4013,72.966,73.1975,37332.0
2021-08-19 15:00:00,79.1,79.71,79.09,79.64,61298.0,73.2531,73.818,73.2439,73.7532,61298.0
2021-08-19 15:30:00,79.67,79.72,79.25,79.29,187200.0,73.781,73.8273,73.392,73.4291,187200.0
2021-08-20 09:30:00,79.32,80.77,79.32,80.36,122488.0,73.4568,74.7997,73.4568,74.42,122488.0
2021-08-20 10:00:00,80.5,80.96,79.41,79.51,40732.0,74.5496,74.9756,73.5402,73.6328,40732.0
2021-08-20 10:30:00,79.49,80.1,79.47,79.83,48242.0,73.6143,74.1792,73.5958,73.9292,48242.0
2021-08-20 11:00:00,79.83,80.1,79.7,79.95,32828.0,73.9292,74.1792,73.8088,74.0403,32828.0
2021-08-20 11:30:00,80.03,80.33,80.03,80.13,39048.0,74.1144,74.3922,74.1144,74.207,39048.0
2021-08-20 12:00:00,80.15,80.53,80.11,80.51,66422.0,74.2255,74.5774,74.1885,74.5589,66422.0
2021-08-20 12:30:00,80.5,80.81,80.49,80.79,42552.0,74.5496,74.8367,74.5404,74.8182,42552.0
2021-08-20 13:00:00,80.83,81.1,80.81,80.95,21774.0,74.8552,75.1053,74.8367,74.9664,21774.0
2021-08-20 13:30:00,80.86,80.91,80.5,80.55,19794.0,74.883,74.9293,74.5496,74.5959,19794.0
2021-08-20 14:00:00,80.6,81.31,80.6,81.25,61754.0,74.6422,75.2998,74.6422,75.2442,61754.0
2021-08-20 14:30:00,81.24,81.54,81.17,81.54,87926.0,75.2349,75.5128,75.1701,75.5128,87926.0
2021-08-20 15:00:00,81.52,81.7,81.47,81.62,99500.0,75.4942,75.6609,75.4479,75.5868,99500.0
2021-08-20 15:30:00,81.62,81.82,81.6,81.81,225068.0,75.5868,75.7721,75.5683,75.7628,225068.0
2021-08-23 09:30:00,82.57,82.57,82.02,82.19,108072.0,76.4666,76.4666,75.9573,76.1147,108072.0
2021-08-23 10:00:00,82.23,82.23,81.56,81.63,75442.0,76.1517,76.1517,75.5313,75.5961,75442.0
2021-08-23 10:30:00,81.63,81.89,81.23,81.61,81708.0,75.5961,75.8369,75.2257,75.5776,81708.0
2021-08-23 11:00:00,81.58,81.85,81.24,81.35,52110.0,75.5498,75.7998,75.2349,75.3368,52110.0
2021-08-23 11:30:00,81.36,81.69,81.3,81.57,51070.0,75.3461,75.6517,75.2905,75.5405,51070.0
2021-08-23 12:00:00,81.6,81.73,81.32,81.47,53050.0,75.5683,75.6887,75.309,75.4479,53050.0
2021-08-23 12:30:00,81.47,81.64,81.15,81.58,44434.0,75.4479,75.6054,75.1516,75.5498,44434.0
2021-08-23 13:00:00,81.61,81.61,81.32,81.47,76882.0,75.5776,75.5776,75.309,75.4479,76882.0
2021-08-23 13:30:00,81.43,81.72,81.29,81.5,99454.0,75.4109,75.6794,75.2812,75.4757,99454.0
2021-08-23 14:00:00,81.48,81.63,81.42,81.48,72900.0,75.4572,75.5961,75.4016,75.4572,72900.0
2021-08-23 14:30:00,81.5,81.63,81.33,81.43,84944.0,75.4757,75.5961,75.3183,75.4109,84944.0
2021-08-23 15:00:00,81.43,81.51,81.14,81.38,91236.0,75.4109,75.485,75.1423,75.3646,91236.0
2021-08-23 15:30:00,81.38,81.55,80.99,81.04,282794.0,75.3646,75.522,75.0034,75.0497,282794.0
2021-08-24 09:30:00,81.14,81.92,81.04,81.67,69362.0,75.1423,75.8647,75.0497,75.6331,69362.0
2021-08-24 10:00:00,81.63,82.17,81.53,81.95,68514.0,75.5961,76.0962,75.5035,75.8924,68514.0
2021-08-24 10:30:00,81.92,82.33,81.77,82.22,46908.0,75.8647,76.2444,75.7258,76.1425,46908.0
2021-08-24 11:00:00,82.13,82.45,82.06,82.42,51124.0,76.0591,76.3555,75.9943,76.3277,51124.0
2021-08-24 11:30:00,82.38,82.75,82.3,82.69,93270.0,76.2907,76.6333,76.2166,76.5777,93270.0
2021-08-24 12:00:00,82.72,83.2,82.53,83.2,68876.0,76.6055,77.05,76.4296,77.05,68876.0
2021-08-24 12:30:00,83.21,83.81,83.18,83.24,104456.0,77.0593,77.615,77.0315,77.0871,104456.0
2021-08-24 13:00:00,83.23,83.74,83.19,83.6,61740.0,77.0778,77.5501,77.0408,77.4205,61740.0
2021-08-24 13:30:00,83.6,84.14,83.6,84.08,102370.0,77.4205,77.9206,77.4205,77.865,102370.0
2021-08-24 14:00:00,84.07,84.62,84.05,84.51,137652.0,77.8557,78.3651,77.8372,78.2632,137652.0
2021-08-24 14:30:00,84.47,84.93,84.47,84.89,87998.0,78.2262,78.6522,78.2262,78.6151,87998.0
2021-08-24 15:00:00,84.82,84.91,84.66,84.84,133300.0,78.5503,78.6337,78.4021,78.5688,133300.0
2021-08-24 15:30:00,84.84,84.97,84.49,84.83,334762.0,78.5688,78.6892,78.2447,78.5596,334762.0
2021-08-25 09:30:00,85.37,88.3,85.02,86.52,541710.0,79.0596,81.7731,78.7355,80.1246,541710.0
2021-08-25 10:00:00,86.51,86.96,85.62,86.19,208054.0,80.1154,80.5321,79.2912,79.819,208054.0
2021-08-25 10:30:00,86.11,86.52,85.45,85.58,191946.0,79.7449,80.1246,79.1337,79.2541,191946.0
2021-08-25 11:00:00,85.58,85.95,85.43,85.84,74594.0,79.2541,79.5968,79.1152,79.4949,74594.0
2021-08-25 11:30:00,85.84,86.63,85.78,86.28,105132.0,79.4949,80.2265,79.4393,79.9024,105132.0
2021-08-25 12:00:00,86.31,86.36,85.52,85.56,86266.0,79.9302,79.9765,79.1986,79.2356,86266.0
2021-08-25 12:30:00,85.56,85.63,85.25,85.55,143720.0,79.2356,79.3004,78.9485,79.2263,143720.0
2021-08-25 13:00:00,85.5,85.87,85.5,85.85,79516.0,79.18,79.5227,79.18,79.5042,79516.0
2021-08-25 13:30:00,85.85,86.27,85.75,85.86,109438.0,79.5042,79.8931,79.4116,79.5134,109438.0
2021-08-25 14:00:00,85.85,85.89,85.45,85.74,81582.0,79.5042,79.5412,79.1337,79.4023,81582.0
2021-08-25 14:30:00,85.74,85.8,85.43,85.5,96806.0,79.4023,79.4579,79.1152,79.18,96806.0
2021-08-25 15:00:00,85.48,85.76,85.45,85.61,117604.0,79.1615,79.4208,79.1337,79.2819,117604.0
2021-08-25 15:30:00,85.64,85.96,85.25,85.26,320934.0,79.3097,79.606,78.9485,78.9578,320934.0
2021-08-26 09:30:00,99.82,102.21,94.2,94.91,3011022.0,92.4415,94.6549,87.237,87.8945,3011022.0
2021-08-26 10:00:00,94.9,95.15,93.0,94.25,1056106.0,87.8852,88.1167,86.1257,87.2833,1056106.0
2021-08-26 10:30:00,94.33,94.5,92.05,93.33,802132.0,87.3573,87.5148,85.2459,86.4313,802132.0
2021-08-26 11:00:00,93.32,95.14,93.3,94.85,569062.0,86.422,88.1075,86.4035,87.8389,569062.0
2021-08-26 11:30:00,94.86,95.01,93.89,94.21,250046.0,87.8482,87.9871,86.9499,87.2462,250046.0
2021-08-26 12:00:00,94.2,95.0,94.07,94.75,202040.0,87.237,87.9778,87.1166,87.7463,202040.0
2021-08-26 12:30:00,94.7,94.72,94.11,94.31,166330.0,87.7,87.7185,87.1536,87.3388,166330.0
2021-08-26 13:00:00,94.31,95.58,94.19,94.42,432126.0,87.3388,88.5149,87.2277,87.4407,432126.0
2021-08-26 13:30:00,94.37,95.36,94.03,94.28,258254.0,87.3944,88.3112,87.0795,87.311,258254.0
2021-08-26 14:00:00,94.29,95.11,93.67,93.89,323448.0,87.3203,88.0797,86.7461,86.9499,323448.0
2021-08-26 14:30:00,93.86,94.48,93.61,94.13,288700.0,86.9221,87.4963,86.6906,87.1721,288700.0
2021-08-26 15:00:00,94.09,94.47,93.28,93.54,216356.0,87.1351,87.487,86.385,86.6257,216356.0
2021-08-26 15:30:00,93.54,93.99,93.13,93.37,729152.0,86.6257,87.0425,86.246,86.4683,729152.0
2021-08-27 09:30:00,92.92,92.92,90.03,91.02,376658.0,86.0516,86.0516,83.3752,84.292,376658.0
2021-08-27 10:00:00,91.08,92.2,90.59,91.23,187446.0,84.3476,85.3848,83.8938,84.4865,187446.0
2021-08-27 10:30:00,91.2,91.2,89.77,90.86,231218.0,84.4587,84.4587,83.1344,84.1438,231218.0
2021-08-27 11:00:00,90.86,92.58,90.85,92.16,130416.0,84.1438,85.7367,84.1346,85.3477,130416.0
2021-08-27 11:30:00,92.08,92.3,91.55,91.66,49910.0,85.2737,85.4774,84.7828,84.8847,49910.0
2021-08-27 12:00:00,91.66,91.66,91.01,91.26,172436.0,84.8847,84.8847,84.2828,84.5143,172436.0
2021-08-27 12:30:00,91.28,91.56,91.15,91.33,60902.0,84.5328,84.7921,84.4124,84.5791,60902.0
2021-08-27 13:00:00,91.39,91.87,91.28,91.71,90700.0,84.6347,85.0792,84.5328,84.931,90700.0
2021-08-27 13:30:00,91.76,92.03,91.69,92.03,52076.0,84.9773,85.2274,84.9125,85.2274,52076.0
2021-08-27 14:00:00,92.05,92.61,91.94,92.39,116554.0,85.2459,85.7645,85.144,85.5607,116554.0
2021-08-27 14:30:00,92.36,92.55,92.27,92.55,112158.0,85.533,85.7089,85.4496,85.7089,112158.0
2021-08-27 15:00:00,92.56,92.73,92.43,92.53,136866.0,85.7182,85.8756,85.5978,85.6904,136866.0
2021-08-27 15:30:00,92.54,92.65,91.88,91.94,295164.0,85.6997,85.8015,85.0884,85.144,295164.0
2021-08-30 09:30:00,93.0,94.47,92.59,94.47,150608.0,86.1257,87.487,85.746,87.487,150608.0
2021-08-30 10:00:00,94.35,94.5,93.73,93.93,136302.0,87.3759,87.5148,86.8017,86.9869,136302.0
2021-08-30 10:30:00,93.99,94.21,93.5,93.61,60476.0,87.0425,87.2462,86.5887,86.6906,60476.0
2021-08-30 11:00:00,93.6,93.83,93.41,93.5,46660.0,86.6813,86.8943,86.5053,86.5887,46660.0
2021-08-30 11:30:00,93.5,93.69,93.08,93.08,58168.0,86.5887,86.7647,86.1997,86.1997,58168.0
2021-08-30 12:00:00,93.11,93.3,92.98,93.07,37052.0,86.2275,86.4035,86.1071,86.1905,37052.0
2021-08-30 12:30:00,93.0,93.16,92.88,92.96,42476.0,86.1257,86.2738,86.0145,86.0886,42476.0
2021-08-30 13:00:00,92.96,93.08,92.85,92.92,31300.0,86.0886,86.1997,85.9867,86.0516,31300.0
2021-08-30 13:30:00,92.99,93.26,92.99,93.24,35106.0,86.1164,86.3664,86.1164,86.3479,35106.0
2021-08-30 14:00:00,93.21,93.28,93.04,93.05,54702.0,86.3201,86.385,86.1627,86.172,54702.0
2021-08-30 14:30:00,93.02,93.2,92.76,93.08,50964.0,86.1442,86.3109,85.9034,86.1997,50964.0
2021-08-30 15:00:00,93.03,93.06,92.87,93.04,65370.0,86.1534,86.1812,86.0053,86.1627,65370.0
2021-08-30 15:30:00,92.98,93.02,92.81,92.86,209106.0,86.1071,86.1442,85.9497,85.996,209106.0
2021-08-31 09:30:00,92.9,93.04,91.75,91.86,113450.0,86.033,86.1627,84.9681,85.0699,113450.0
2021-08-31 10:00:00,91.93,92.67,91.44,92.02,80418.0,85.1347,85.82,84.681,85.2181,80418.0
2021-08-31 10:30:00,91.91,92.22,91.57,92.16,60122.0,85.1162,85.4033,84.8014,85.3477,60122.0
2021-08-31 11:00:00,92.25,92.8,92.11,92.69,55342.0,85.4311,85.9404,85.3014,85.8386,55342.0
2021-08-31 11:30:00,92.78,92.91,92.5,92.7,151930.0,85.9219,86.0423,85.6626,85.8478,151930.0
2021-08-31 12:00:00,92.77,92.98,92.6,92.96,51418.0,85.9127,86.1071,85.7552,86.0886,51418.0
2021-08-31 12:30:00,92.91,93.27,92.79,93.06,87740.0,86.0423,86.3757,85.9312,86.1812,87740.0
2021-08-31 13:00:00,93.06,93.39,93.0,93.13,55522.0,86.1812,86.4868,86.1257,86.246,55522.0
2021-08-31 13:30:00,93.16,93.38,93.13,93.3,34520.0,86.2738,86.4776,86.246,86.4035,34520.0
2021-08-31 14:00:00,93.29,93.49,92.92,93.11,120812.0,86.3942,86.5794,86.0516,86.2275,120812.0
2021-08-31 14:30:00,93.15,93.33,92.85,93.31,58624.0,86.2646,86.4313,85.9867,86.4127,58624.0
2021-08-31 15:00:00,93.33,93.34,92.75,92.85,78356.0,86.4313,86.4405,85.8941,85.9867,78356.0
2021-08-31 15:30:00,92.84,93.36,92.81,93.36,235854.0,85.9775,86.459,85.9497,86.459,235854.0
2021-09-01 09:30:00,93.9,93.9,91.25,91.54,166350.0,86.9591,86.9591,84.505,84.7736,166350.0
2021-09-01 10:00:00,91.58,91.91,91.1,91.27,95966.0,84.8106,85.1162,84.3661,84.5235,95966.0
2021-09-01 10:30:00,91.28,92.55,91.27,92.07,150016.0,84.5328,85.7089,84.5235,85.2644,150016.0
2021-09-01 11:00:00,92.03,92.03,90.42,90.87,146958.0,85.2274,85.2274,83.7364,84.1531,146958.0
2021-09-01 11:30:00,90.89,91.38,90.6,91.21,71286.0,84.1716,84.6254,83.9031,84.468,71286.0
2021-09-01 12:00:00,91.2,91.38,91.1,91.27,32928.0,84.4587,84.6254,84.3661,84.5235,32928.0
2021-09-01 12:30:00,91.23,91.75,91.17,91.69,45706.0,84.4865,84.9681,84.4309,84.9125,45706.0
2021-09-01 13:00:00,91.7,91.89,91.44,91.85,49828.0,84.9217,85.0977,84.681,85.0607,49828.0
2021-09-01 13:30:00,91.81,92.22,91.71,92.14,47142.0,85.0236,85.4033,84.931,85.3292,47142.0
2021-09-01 14:00:00,92.08,92.24,91.61,91.63,69974.0,85.2737,85.4218,84.8384,84.8569,69974.0
2021-09-01 14:30:00,91.63,92.08,91.4,92.08,68716.0,84.8569,85.2737,84.6439,85.2737,68716.0
2021-09-01 15:00:00,92.08,92.12,91.78,91.8,52736.0,85.2737,85.3107,84.9958,85.0144,52736.0
2021-09-01 15:30:00,91.79,91.8,91.41,91.63,144856.0,85.0051,85.0144,84.6532,84.8569,144856.0
2021-09-02 09:30:00,91.5,91.71,89.78,90.23,166440.0,84.7365,84.931,83.1437,83.5604,166440.0
2021-09-02 10:00:00,90.22,91.27,90.22,91.24,66682.0,83.5511,84.5235,83.5511,84.4958,66682.0
2021-09-02 10:30:00,91.24,91.33,90.58,91.2,39348.0,84.4958,84.5791,83.8845,84.4587,39348.0
2021-09-02 11:00:00,91.22,91.46,90.96,91.25,63728.0,84.4772,84.6995,84.2364,84.505,63728.0
2021-09-02 11:30:00,91.21,91.58,91.18,91.33,57960.0,84.468,84.8106,84.4402,84.5791,57960.0
2021-09-02 12:00:00,91.28,91.34,90.81,90.9,48640.0,84.5328,84.5884,84.0975,84.1809,48640.0
2021-09-02 12:30:00,90.88,91.03,90.59,90.98,68150.0,84.1624,84.3013,83.8938,84.255,68150.0
2021-09-02 13:00:00,90.95,90.95,90.31,90.31,37486.0,84.2272,84.2272,83.6345,83.6345,37486.0
2021-09-02 13:30:00,90.36,90.42,90.1,90.13,39448.0,83.6808,83.7364,83.44,83.4678,39448.0
2021-09-02 14:00:00,90.09,90.15,89.95,90.0,36136.0,83.4308,83.4863,83.3011,83.3474,36136.0
2021-09-02 14:30:00,89.96,90.16,89.67,89.83,48466.0,83.3104,83.4956,83.0418,83.19,48466.0
2021-09-02 15:00:00,89.89,90.52,89.76,90.51,96822.0,83.2455,83.829,83.1251,83.8197,96822.0
2021-09-02 15:30:00,90.44,91.08,90.41,90.94,308642.0,83.7549,84.3476,83.7271,84.2179,308642.0
2021-09-03 09:30:00,90.96,91.33,90.3,90.79,105680.0,84.2364,84.5791,83.6252,84.079,105680.0
2021-09-03 10:00:00,90.8,91.15,90.42,91.15,39552.0,84.0883,84.4124,83.7364,84.4124,39552.0
2021-09-03 10:30:00,91.11,91.56,91.04,91.24,35908.0,84.3754,84.7921,84.3105,84.4958,35908.0
2021-09-03 11:00:00,91.25,91.28,90.96,91.16,25956.0,84.505,84.5328,84.2364,84.4217,25956.0
2021-09-03 11:30:00,91.16,91.3,90.91,91.03,31282.0,84.4217,84.5513,84.1901,84.3013,31282.0
2021-09-03 12:00:00,91.03,91.08,90.85,90.94,48128.0,84.3013,84.3476,84.1346,84.2179,48128.0
2021-09-03 12:30:00,90.92,90.92,90.5,90.71,36132.0,84.1994,84.1994,83.8105,84.0049,36132.0
2021-09-03 13:00:00,90.7,90.84,90.67,90.75,58430.0,83.9957,84.1253,83.9679,84.042,58430.0
2021-09-03 13:30:00,90.76,90.8,90.42,90.47,30256.0,84.0512,84.0883,83.7364,83.7827,30256.0
2021-09-03 14:00:00,90.46,90.58,90.42,90.5,31076.0,83.7734,83.8845,83.7364,83.8105,31076.0
2021-09-03 14:30:00,90.48,90.64,89.94,90.03,55190.0,83.7919,83.9401,83.2918,83.3752,55190.0
2021-09-03 15:00:00,90.05,90.2,89.71,89.72,68822.0,83.3937,83.5326,83.0788,83.0881,68822.0
2021-09-03 15:30:00,89.72,89.85,89.53,89.64,144120.0,83.0881,83.2085,82.9122,83.014,144120.0
2021-09-07 09:30:00,89.54,89.89,88.42,89.1,107380.0,82.9214,83.2455,81.8842,82.5139,107380.0
2021-09-07 10:00:00,89.04,89.47,88.8,89.19,101144.0,82.4584,82.8566,82.2361,82.5973,101144.0
2021-09-07 10:30:00,89.19,89.27,88.61,88.88,76070.0,82.5973,82.6714,82.0602,82.3102,76070.0
2021-09-07 11:00:00,88.9,89.05,88.2,88.38,61760.0,82.3287,82.4676,81.6805,81.8472,61760.0
2021-09-07 11:30:00,88.42,88.42,87.77,87.86,77904.0,81.8842,81.8842,81.2822,81.3656,77904.0
2021-09-07 12:00:00,87.86,88.43,87.86,88.08,59514.0,81.3656,81.8935,81.3656,81.5693,59514.0
2021-09-07 12:30:00,88.07,88.08,87.16,87.82,133310.0,81.5601,81.5693,80.7173,81.3285,133310.0
2021-09-07 13:00:00,87.82,87.99,87.32,87.35,57326.0,81.3285,81.486,80.8655,80.8933,57326.0
2021-09-07 13:30:00,87.37,87.67,87.33,87.49,40966.0,80.9118,81.1896,80.8748,81.0229,40966.0
2021-09-07 14:00:00,87.48,87.55,87.22,87.22,38836.0,81.0137,81.0785,80.7729,80.7729,38836.0
2021-09-07 14:30:00,87.25,87.39,87.11,87.36,45122.0,80.8007,80.9303,80.671,80.9026,45122.0
2021-09-07 15:00:00,87.39,87.67,87.06,87.16,70372.0,80.9303,81.1896,80.6247,80.7173,70372.0
2021-09-07 15:30:00,87.16,87.21,86.49,86.54,269540.0,80.7173,80.7636,80.0969,80.1432,269540.0
2021-09-08 09:30:00,86.51,86.75,85.69,86.08,133636.0,80.1154,80.3376,79.356,79.7172,133636.0
2021-09-08 10:00:00,86.07,86.35,85.82,85.99,83366.0,79.7079,79.9672,79.4764,79.6338,83366.0
2021-09-08 10:30:00,85.99,86.05,85.45,85.72,122346.0,79.6338,79.6894,79.1337,79.3838,122346.0
2021-09-08 11:00:00,85.78,86.27,85.78,86.09,138996.0,79.4393,79.8931,79.4393,79.7264,138996.0
2021-09-08 11:30:00,86.07,86.55,86.06,86.53,81166.0,79.7079,80.1524,79.6986,80.1339,81166.0
2021-09-08 12:00:00,86.5,86.93,86.41,86.82,75704.0,80.1061,80.5043,80.0228,80.4025,75704.0
2021-09-08 12:30:00,86.82,86.98,86.74,86.92,54152.0,80.4025,80.5506,80.3284,80.4951,54152.0
2021-09-08 13:00:00,86.98,87.07,86.67,86.92,49046.0,80.5506,80.634,80.2636,80.4951,49046.0
2021-09-08 13:30:00,86.92,86.96,86.8,86.91,34516.0,80.4951,80.5321,80.3839,80.4858,34516.0
2021-09-08 14:00:00,86.89,87.18,86.88,87.01,42146.0,80.4673,80.7359,80.458,80.5784,42146.0
2021-09-08 14:30:00,87.02,87.2,86.96,87.19,63664.0,80.5877,80.7544,80.5321,80.7451,63664.0
2021-09-08 15:00:00,87.24,87.45,87.19,87.39,80290.0,80.7914,80.9859,80.7451,80.9303,80290.0
2021-09-08 15:30:00,87.39,87.66,87.35,87.58,269136.0,80.9303,81.1804,80.8933,81.1063,269136.0
2021-09-09 09:30:00,88.52,89.32,87.85,89.12,177084.0,81.9768,82.7177,81.3563,82.5325,177084.0
2021-09-09 10:00:00,89.19,90.46,89.13,90.27,174730.0,82.5973,83.7734,82.5417,83.5975,174730.0
2021-09-09 10:30:00,90.26,90.89,89.97,90.34,101080.0,83.5882,84.1716,83.3196,83.6623,101080.0
2021-09-09 11:00:00,90.25,90.69,90.06,90.29,123116.0,83.5789,83.9864,83.403,83.616,123116.0
2021-09-09 11:30:00,90.24,90.57,90.11,90.39,45990.0,83.5697,83.8753,83.4493,83.7086,45990.0
2021-09-09 12:00:00,90.46,91.01,90.46,90.92,99974.0,83.7734,84.2828,83.7734,84.1994,99974.0
2021-09-09 12:30:00,90.94,91.14,90.68,91.03,73158.0,84.2179,84.4031,83.9771,84.3013,73158.0
2021-09-09 13:00:00,91.04,91.34,89.98,90.32,280604.0,84.3105,84.5884,83.3289,83.6438,280604.0
2021-09-09 13:30:00,90.31,90.9,90.0,90.66,81904.0,83.6345,84.1809,83.3474,83.9586,81904.0
2021-09-09 14:00:00,90.66,90.92,90.63,90.66,52716.0,83.9586,84.1994,83.9308,83.9586,52716.0
2021-09-09 14:30:00,90.69,90.85,90.29,90.55,91078.0,83.9864,84.1346,83.616,83.8568,91078.0
2021-09-09 15:00:00,90.64,90.72,90.49,90.54,48412.0,83.9401,84.0142,83.8012,83.8475,48412.0
2021-09-09 15:30:00,90.51,90.89,90.42,90.51,241702.0,83.8197,84.1716,83.7364,83.8197,241702.0
2021-09-10 09:30:00,90.68,91.76,90.68,91.33,74534.0,83.9771,84.9773,83.9771,84.5791,74534.0
2021-09-10 10:00:00,91.31,91.52,90.37,90.63,96598.0,84.5606,84.7551,83.6901,83.9308,96598.0
2021-09-10 10:30:00,90.71,90.76,90.03,90.31,86846.0,84.0049,84.0512,83.3752,83.6345,86846.0
2021-09-10 11:00:00,90.31,90.39,89.64,90.2,79428.0,83.6345,83.7086,83.014,83.5326,79428.0
2021-09-10 11:30:00,90.12,90.58,90.12,90.57,40328.0,83.4585,83.8845,83.4585,83.8753,40328.0
2021-09-10 12:00:00,90.58,91.2,90.53,91.19,41746.0,83.8845,84.4587,83.8382,84.4494,41746.0
2021-09-10 12:30:00,91.14,91.39,90.86,91.17,40458.0,84.4031,84.6347,84.1438,84.4309,40458.0
2021-09-10 13:00:00,91.18,91.56,91.18,91.52,39126.0,84.4402,84.7921,84.4402,84.7551,39126.0
2021-09-10 13:30:00,91.52,91.72,91.4,91.64,54798.0,84.7551,84.9403,84.6439,84.8662,54798.0
2021-09-10 14:00:00,91.66,91.91,91.19,91.23,65300.0,84.8847,85.1162,84.4494,84.4865,65300.0
2021-09-10 14:30:00,91.22,91.22,90.71,90.71,40402.0,84.4772,84.4772,84.0049,84.0049,40402.0
2021-09-10 15:00:00,90.7,91.1,90.64,90.91,85828.0,83.9957,84.3661,83.9401,84.1901,85828.0
2021-09-10 15:30:00,90.87,90.88,89.66,89.66,336168.0,84.1531,84.1624,83.0325,83.0325,336168.0
2021-09-13 09:30:00,90.33,90.33,88.0,89.2,109266.0,83.653,83.653,81.4952,82.6065,109266.0
2021-09-13 10:00:00,89.14,89.24,88.69,88.95,65538.0,82.551,82.6436,82.1342,82.375,65538.0
2021-09-13 10:30:00,88.97,90.4,88.88,89.83,93344.0,82.3935,83.7178,82.3102,83.19,93344.0
2021-09-13 11:00:00,89.82,89.89,89.11,89.42,99984.0,83.1807,83.2455,82.5232,82.8103,99984.0
2021-09-13 11:30:00,89.48,89.63,89.27,89.35,34374.0,82.8658,83.0048,82.6714,82.7455,34374.0
2021-09-13 12:00:00,89.25,89.39,88.88,88.98,21322.0,82.6528,82.7825,82.3102,82.4028,21322.0
2021-09-13 12:30:00,88.94,89.15,88.94,89.12,16210.0,82.3658,82.5602,82.3658,82.5325,16210.0
2021-09-13 13:00:00,89.09,89.39,89.07,89.32,23818.0,82.5047,82.7825,82.4862,82.7177,23818.0
2021-09-13 13:30:00,89.26,89.3,88.88,89.02,49788.0,82.6621,82.6992,82.3102,82.4398,49788.0
2021-09-13 14:00:00,89.05,89.11,88.82,88.92,21168.0,82.4676,82.5232,82.2546,82.3472,21168.0
2021-09-13 14:30:00,88.89,88.98,88.77,88.91,20348.0,82.3195,82.4028,82.2083,82.338,20348.0
2021-09-13 15:00:00,88.85,89.01,88.56,89.0,25742.0,82.2824,82.4306,82.0139,82.4213,25742.0
2021-09-13 15:30:00,88.97,89.26,88.83,89.04,104732.0,82.3935,82.6621,82.2639,82.4584,104732.0
2021-09-14 09:30:00,89.4,89.54,88.71,88.88,81186.0,82.7918,82.9214,82.1528,82.3102,81186.0
2021-09-14 10:00:00,88.92,89.51,88.53,89.27,67656.0,82.3472,82.8936,81.9861,82.6714,67656.0
2021-09-14 10:30:00,89.11,89.11,88.49,88.94,92450.0,82.5232,82.5232,81.949,82.3658,92450.0
2021-09-14 11:00:00,88.87,89.18,88.71,89.16,45190.0,82.3009,82.588,82.1528,82.5695,45190.0
2021-09-14 11:30:00,89.14,89.5,89.1,89.49,27678.0,82.551,82.8844,82.5139,82.8751,27678.0
2021-09-14 12:00:00,89.5,89.69,89.26,89.67,53016.0,82.8844,83.0603,82.6621,83.0418,53016.0
2021-09-14 12:30:00,89.6,89.6,89.17,89.28,50936.0,82.977,82.977,82.5788,82.6806,50936.0
2021-09-14 13:00:00,89.23,89.42,88.91,89.41,24194.0,82.6343,82.8103,82.338,82.801,24194.0
2021-09-14 13:30:00,89.34,89.55,89.17,89.18,31452.0,82.7362,82.9307,82.5788,82.588,31452.0
2021-09-14 14:00:00,89.16,89.31,89.14,89.2,24894.0,82.5695,82.7084,82.551,82.6065,24894.0
2021-09-14 14:30:00,89.22,89.22,88.77,89.16,47160.0,82.6251,82.6251,82.2083,82.5695,47160.0
2021-09-14 15:00:00,89.16,89.21,88.8,88.97,32270.0,82.5695,82.6158,82.2361,82.3935,32270.0
2021-09-14 15:30:00,88.94,89.33,88.89,89.21,140028.0,82.3658,82.7269,82.3195,82.6158,140028.0
2021-09-15 09:30:00,90.01,90.69,88.94,90.21,173922.0,83.3567,83.9864,82.3658,83.5419,173922.0
2021-09-15 10:00:00,90.19,90.61,89.53,90.21,95544.0,83.5234,83.9123,82.9122,83.5419,95544.0
2021-09-15 10:30:00,90.26,90.83,90.13,90.82,33602.0,83.5882,84.1161,83.4678,84.1068,33602.0
2021-09-15 11:00:00,90.88,91.47,90.85,91.22,54158.0,84.1624,84.7088,84.1346,84.4772,54158.0
2021-09-15 11:30:00,91.25,91.49,91.17,91.48,37262.0,84.505,84.7273,84.4309,84.718,37262.0
2021-09-15 12:00:00,91.44,91.92,91.42,91.86,90806.0,84.681,85.1255,84.6624,85.0699,90806.0
2021-09-15 12:30:00,91.76,91.99,91.69,91.96,37992.0,84.9773,85.1903,84.9125,85.1625,37992.0
2021-09-15 13:00:00,92.0,92.23,91.67,91.99,84610.0,85.1996,85.4126,84.894,85.1903,84610.0
2021-09-15 13:30:00,91.99,92.1,91.61,91.61,45942.0,85.1903,85.2922,84.8384,84.8384,45942.0
2021-09-15 14:00:00,91.6,91.66,91.42,91.47,31306.0,84.8291,84.8847,84.6624,84.7088,31306.0
2021-09-15 14:30:00,91.52,91.52,91.23,91.41,31944.0,84.7551,84.7551,84.4865,84.6532,31944.0
2021-09-15 15:00:00,91.47,91.95,91.41,91.91,41284.0,84.7088,85.1533,84.6532,85.1162,41284.0
2021-09-15 15:30:00,91.86,92.17,91.85,92.17,258564.0,85.0699,85.357,85.0607,85.357,258564.0
2021-09-16 09:30:00,91.35,93.03,91.35,92.91,86728.0,84.5976,86.1534,84.5976,86.0423,86728.0
2021-09-16 10:00:00,92.82,93.62,92.81,93.47,122814.0,85.959,86.6998,85.9497,86.5609,122814.0
2021-09-16 10:30:00,93.33,94.2,93.2,93.92,261280.0,86.4313,87.237,86.3109,86.9777,261280.0
2021-09-16 11:00:00,93.88,94.17,93.61,94.17,107100.0,86.9406,87.2092,86.6906,87.2092,107100.0
2021-09-16 11:30:00,94.14,94.5,93.94,94.43,151752.0,87.1814,87.5148,86.9962,87.45,151752.0
2021-09-16 12:00:00,94.45,94.71,94.11,94.26,81792.0,87.4685,87.7093,87.1536,87.2925,81792.0
2021-09-16 12:30:00,94.29,94.5,94.22,94.46,87768.0,87.3203,87.5148,87.2555,87.4777,87768.0
2021-09-16 13:00:00,94.48,94.49,93.51,93.6,62894.0,87.4963,87.5055,86.598,86.6813,62894.0
2021-09-16 13:30:00,93.52,94.02,93.47,93.96,65332.0,86.6072,87.0703,86.5609,87.0147,65332.0
2021-09-16 14:00:00,94.02,94.52,94.0,94.33,61656.0,87.0703,87.5333,87.0517,87.3573,61656.0
2021-09-16 14:30:00,94.37,94.61,94.32,94.57,64618.0,87.3944,87.6166,87.3481,87.5796,64618.0
2021-09-16 15:00:00,94.57,94.74,94.38,94.41,96042.0,87.5796,87.737,87.4036,87.4314,96042.0
2021-09-16 15:30:00,94.42,94.61,94.1,94.13,486630.0,87.4407,87.6166,87.1443,87.1721,486630.0
2021-09-17 09:30:00,93.51,93.8,91.92,92.2,207182.0,86.598,86.8665,85.1255,85.3848,207182.0
2021-09-17 10:00:00,92.17,92.2,91.07,91.55,119204.0,85.357,85.3848,84.3383,84.7828,119204.0
2021-09-17 10:30:00,91.5,92.45,91.38,91.96,69220.0,84.7365,85.6163,84.6254,85.1625,69220.0
2021-09-17 11:00:00,91.93,92.05,91.25,91.25,81570.0,85.1347,85.2459,84.505,84.505,81570.0
2021-09-17 11:30:00,91.27,91.41,90.76,90.79,86392.0,84.5235,84.6532,84.0512,84.079,86392.0
2021-09-17 12:00:00,90.77,91.78,90.57,91.61,177658.0,84.0605,84.9958,83.8753,84.8384,177658.0
2021-09-17 12:30:00,91.64,91.99,91.62,91.87,114794.0,84.8662,85.1903,84.8477,85.0792,114794.0
2021-09-17 13:00:00,91.89,92.1,91.74,91.88,55234.0,85.0977,85.2922,84.9588,85.0884,55234.0
2021-09-17 13:30:00,91.87,92.13,91.81,91.94,64832.0,85.0792,85.32,85.0236,85.144,64832.0
2021-09-17 14:00:00,91.89,91.99,91.55,91.92,73926.0,85.0977,85.1903,84.7828,85.1255,73926.0
2021-09-17 14:30:00,91.94,92.61,91.83,92.51,103282.0,85.144,85.7645,85.0421,85.6719,103282.0
2021-09-17 15:00:00,92.54,92.69,92.36,92.67,80566.0,85.6997,85.8386,85.533,85.82,80566.0
2021-09-17 15:30:00,92.68,93.03,92.56,92.56,385416.0,85.8293,86.1534,85.7182,85.7182,385416.0
2021-09-20 09:30:00,90.88,90.98,89.92,90.25,195786.0,84.1624,84.255,83.2733,83.5789,195786.0
2021-09-20 10:00:00,90.25,90.94,89.64,89.86,105282.0,83.5789,84.2179,83.014,83.2178,105282.0
2021-09-20 10:30:00,89.86,91.07,89.78,91.02,74542.0,83.2178,84.3383,83.1437,84.292,74542.0
2021-09-20 11:00:00,91.01,91.02,90.33,90.38,94662.0,84.2828,84.292,83.653,83.6993,94662.0
2021-09-20 11:30:00,90.38,90.47,90.05,90.08,54556.0,83.6993,83.7827,83.3937,83.4215,54556.0
2021-09-20 12:00:00,90.11,90.13,89.65,90.01,91624.0,83.4493,83.4678,83.0233,83.3567,91624.0
2021-09-20 12:30:00,89.94,90.34,89.91,90.17,24700.0,83.2918,83.6623,83.2641,83.5048,24700.0
2021-09-20 13:00:00,90.16,90.16,89.82,90.05,70354.0,83.4956,83.4956,83.1807,83.3937,70354.0
2021-09-20 13:30:00,90.08,90.54,90.0,90.5,29776.0,83.4215,83.8475,83.3474,83.8105,29776.0
2021-09-20 14:00:00,90.51,90.76,90.24,90.24,39604.0,83.8197,84.0512,83.5697,83.5697,39604.0
2021-09-20 14:30:00,90.24,90.54,90.13,90.29,48920.0,83.5697,83.8475,83.4678,83.616,48920.0
2021-09-20 15:00:00,90.22,90.7,89.95,90.7,66028.0,83.5511,83.9957,83.3011,83.9957,66028.0
2021-09-20 15:30:00,90.72,91.5,90.58,91.39,223076.0,84.0142,84.7365,83.8845,84.6347,223076.0
2021-09-21 09:30:00,92.41,92.76,91.31,91.48,65188.0,85.5793,85.9034,84.5606,84.718,65188.0
2021-09-21 10:00:00,91.52,91.84,90.5,90.92,51828.0,84.7551,85.0514,83.8105,84.1994,51828.0
2021-09-21 10:30:00,90.92,90.93,89.94,90.58,86842.0,84.1994,84.2087,83.2918,83.8845,86842.0
2021-09-21 11:00:00,90.64,91.49,90.47,91.25,53788.0,83.9401,84.7273,83.7827,84.505,53788.0
2021-09-21 11:30:00,91.3,91.74,91.24,91.67,48690.0,84.5513,84.9588,84.4958,84.894,48690.0
2021-09-21 12:00:00,91.77,92.19,91.61,92.02,52116.0,84.9866,85.3755,84.8384,85.2181,52116.0
2021-09-21 12:30:00,92.02,92.12,91.66,91.86,27206.0,85.2181,85.3107,84.8847,85.0699,27206.0
2021-09-21 13:00:00,91.87,92.5,91.84,92.21,37114.0,85.0792,85.6626,85.0514,85.3941,37114.0
2021-09-21 13:30:00,92.24,92.46,92.14,92.35,25998.0,85.4218,85.6256,85.3292,85.5237,25998.0
2021-09-21 14:00:00,92.39,92.63,92.26,92.46,39012.0,85.5607,85.783,85.4404,85.6256,39012.0
2021-09-21 14:30:00,92.52,92.89,92.36,92.7,39684.0,85.6811,86.0238,85.533,85.8478,39684.0
2021-09-21 15:00:00,92.7,93.25,92.7,93.02,58484.0,85.8478,86.3572,85.8478,86.1442,58484.0
2021-09-21 15:30:00,93.05,93.21,92.28,92.36,126320.0,86.172,86.3201,85.4589,85.533,126320.0
2021-09-22 09:30:00,92.85,93.24,92.36,93.06,30800.0,85.9867,86.3479,85.533,86.1812,30800.0
2021-09-22 10:00:00,93.19,93.67,92.97,93.46,30630.0,86.3016,86.7461,86.0979,86.5517,30630.0
2021-09-22 10:30:00,93.53,94.06,93.53,93.78,51886.0,86.6165,87.1073,86.6165,86.848,51886.0
2021-09-22 11:00:00,93.82,94.23,93.82,94.13,31934.0,86.885,87.2647,86.885,87.1721,31934.0
2021-09-22 11:30:00,94.11,94.45,94.08,94.18,50856.0,87.1536,87.4685,87.1258,87.2184,50856.0
2021-09-22 12:00:00,94.2,94.58,94.05,94.54,77846.0,87.237,87.5889,87.098,87.5518,77846.0
2021-09-22 12:30:00,94.54,94.76,94.33,94.48,41196.0,87.5518,87.7556,87.3573,87.4963,41196.0
2021-09-22 13:00:00,94.43,94.52,94.11,94.35,44798.0,87.45,87.5333,87.1536,87.3759,44798.0
2021-09-22 13:30:00,94.36,94.66,94.32,94.46,35984.0,87.3851,87.663,87.3481,87.4777,35984.0
2021-09-22 14:00:00,94.37,95.32,94.0,95.08,64994.0,87.3944,88.2742,87.0517,88.0519,64994.0
2021-09-22 14:30:00,95.13,95.13,93.8,93.97,82962.0,88.0982,88.0982,86.8665,87.024,82962.0
2021-09-22 15:00:00,93.92,94.7,93.89,94.67,75840.0,86.9777,87.7,86.9499,87.6722,75840.0
2021-09-22 15:30:00,94.65,95.1,94.53,94.99,182900.0,87.6537,88.0704,87.5426,87.9686,182900.0
2021-09-23 09:30:00,95.35,96.17,95.3,95.89,52238.0,88.3019,89.0613,88.2556,88.802,52238.0
2021-09-23 10:00:00,95.88,95.88,94.19,94.42,72584.0,88.7928,88.7928,87.2277,87.4407,72584.0
2021-09-23 10:30:00,94.5,94.71,94.28,94.48,50200.0,87.5148,87.7093,87.311,87.4963,50200.0
2021-09-23 11:00:00,94.42,94.92,94.26,94.64,46618.0,87.4407,87.9037,87.2925,87.6444,46618.0
2021-09-23 11:30:00,94.54,94.79,94.41,94.57,16446.0,87.5518,87.7833,87.4314,87.5796,16446.0
2021-09-23 12:00:00,94.6,94.93,94.56,94.66,33414.0,87.6074,87.913,87.5703,87.663,33414.0
2021-09-23 12:30:00,94.69,94.97,94.57,94.93,20716.0,87.6907,87.95,87.5796,87.913,20716.0
2021-09-23 13:00:00,94.98,95.42,94.97,95.29,42764.0,87.9593,88.3668,87.95,88.2464,42764.0
2021-09-23 13:30:00,95.26,95.4,95.03,95.18,30488.0,88.2186,88.3483,88.0056,88.1445,30488.0
2021-09-23 14:00:00,95.19,95.25,94.63,94.64,34566.0,88.1538,88.2093,87.6352,87.6444,34566.0
2021-09-23 14:30:00,94.65,94.79,94.42,94.73,32582.0,87.6537,87.7833,87.4407,87.7278,32582.0
2021-09-23 15:00:00,94.73,94.86,94.5,94.67,43972.0,87.7278,87.8482,87.5148,87.6722,43972.0
2021-09-23 15:30:00,94.66,94.82,94.21,94.22,181018.0,87.663,87.8111,87.2462,87.2555,181018.0
2021-09-24 09:30:00,94.26,94.76,93.05,94.75,115906.0,87.2925,87.7556,86.172,87.7463,115906.0
2021-09-24 10:00:00,94.75,95.29,94.5,94.92,81550.0,87.7463,88.2464,87.5148,87.9037,81550.0
2021-09-24 10:30:00,94.95,95.32,94.71,95.15,59376.0,87.9315,88.2742,87.7093,88.1167,59376.0
2021-09-24 11:00:00,95.14,95.32,95.01,95.19,50532.0,88.1075,88.2742,87.9871,88.1538,50532.0
2021-09-24 11:30:00,95.26,95.89,95.05,95.89,87522.0,88.2186,88.802,88.0241,88.802,87522.0
2021-09-24 12:00:00,95.86,96.19,95.79,96.08,60318.0,88.7743,89.0799,88.7094,88.978,60318.0
2021-09-24 12:30:00,96.08,96.08,95.66,95.67,44270.0,88.978,88.978,88.589,88.5983,44270.0
2021-09-24 13:00:00,95.72,96.13,95.72,95.89,22994.0,88.6446,89.0243,88.6446,88.802,22994.0
2021-09-24 13:30:00,95.92,95.92,95.72,95.77,18708.0,88.8298,88.8298,88.6446,88.6909,18708.0
2021-09-24 14:00:00,95.77,95.83,95.56,95.56,23398.0,88.6909,88.7465,88.4964,88.4964,23398.0
2021-09-24 14:30:00,95.63,95.68,95.39,95.56,22344.0,88.5613,88.6076,88.339,88.4964,22344.0
2021-09-24 15:00:00,95.57,95.7,95.42,95.69,31842.0,88.5057,88.6261,88.3668,88.6168,31842.0
2021-09-24 15:30:00,95.71,95.81,95.51,95.53,103712.0,88.6353,88.7279,88.4501,88.4686,103712.0
2021-09-27 09:30:00,95.25,97.11,95.14,96.69,88424.0,88.2093,89.9319,88.1075,89.5429,88424.0
2021-09-27 10:00:00,96.72,96.93,96.02,96.34,44996.0,89.5707,89.7652,88.9224,89.2188,44996.0
2021-09-27 10:30:00,96.36,96.67,96.16,96.57,49390.0,89.2373,89.5244,89.0521,89.4318,49390.0
2021-09-27 11:00:00,96.58,96.83,96.5,96.67,45326.0,89.441,89.6726,89.3669,89.5244,45326.0
2021-09-27 11:30:00,96.67,96.98,96.58,96.8,75872.0,89.5244,89.8115,89.441,89.6448,75872.0
2021-09-27 12:00:00,96.71,96.75,96.42,96.62,23538.0,89.5614,89.5985,89.2929,89.4781,23538.0
2021-09-27 12:30:00,96.64,96.64,96.23,96.4,27444.0,89.4966,89.4966,89.1169,89.2743,27444.0
2021-09-27 13:00:00,96.36,96.44,96.3,96.33,25858.0,89.2373,89.3114,89.1817,89.2095,25858.0
2021-09-27 13:30:00,96.36,96.65,96.24,96.55,24000.0,89.2373,89.5059,89.1262,89.4132,24000.0
2021-09-27 14:00:00,96.56,97.03,96.52,97.02,22480.0,89.4225,89.8578,89.3855,89.8485,22480.0
2021-09-27 14:30:00,96.99,97.2,96.97,97.17,23626.0,89.8207,90.0152,89.8022,89.9874,23626.0
2021-09-27 15:00:00,97.21,97.55,97.19,97.39,118118.0,90.0245,90.3393,90.0059,90.1912,118118.0
2021-09-27 15:30:00,97.43,97.54,97.13,97.27,202228.0,90.2282,90.3301,89.9504,90.08,202228.0
2021-09-28 09:30:00,96.19,97.38,96.0,96.64,134744.0,89.0799,90.1819,88.9039,89.4966,134744.0
2021-09-28 10:00:00,96.64,96.64,95.34,95.47,80056.0,89.4966,89.4966,88.2927,88.4131,80056.0
2021-09-28 10:30:00,95.48,96.1,94.77,95.52,110038.0,88.4223,88.9965,87.7648,88.4594,110038.0
2021-09-28 11:00:00,95.65,96.13,95.5,95.93,103056.0,88.5798,89.0243,88.4409,88.8391,103056.0
2021-09-28 11:30:00,96.0,96.11,95.61,95.85,27032.0,88.9039,89.0058,88.5427,88.765,27032.0
2021-09-28 12:00:00,95.69,95.75,95.36,95.66,35780.0,88.6168,88.6724,88.3112,88.589,35780.0
2021-09-28 12:30:00,95.58,95.88,95.0,95.53,42362.0,88.5149,88.7928,87.9778,88.4686,42362.0
2021-09-28 13:00:00,95.63,96.08,95.39,95.92,62460.0,88.5613,88.978,88.339,88.8298,62460.0
2021-09-28 13:30:00,95.89,96.08,95.71,95.81,27502.0,88.802,88.978,88.6353,88.7279,27502.0
2021-09-28 14:00:00,95.76,96.0,95.33,96.0,58816.0,88.6816,88.9039,88.2834,88.9039,58816.0
2021-09-28 14:30:00,96.05,96.38,95.75,96.12,41658.0,88.9502,89.2558,88.6724,89.015,41658.0
2021-09-28 15:00:00,96.19,96.31,95.66,95.72,39400.0,89.0799,89.191,88.589,88.6446,39400.0
2021-09-28 15:30:00,95.69,96.21,95.45,95.88,378062.0,88.6168,89.0984,88.3946,88.7928,378062.0
2021-09-29 09:30:00,96.3,97.23,96.14,96.71,133544.0,89.1817,90.043,89.0336,89.5614,133544.0
2021-09-29 10:00:00,96.72,97.11,96.5,96.63,91212.0,89.5707,89.9319,89.3669,89.4873,91212.0
2021-09-29 10:30:00,96.6,96.83,95.58,95.58,70432.0,89.4596,89.6726,88.5149,88.5149,70432.0
2021-09-29 11:00:00,95.61,96.08,95.55,95.86,91640.0,88.5427,88.978,88.4872,88.7743,91640.0
2021-09-29 11:30:00,95.86,95.98,95.67,95.71,57530.0,88.7743,88.8854,88.5983,88.6353,57530.0
2021-09-29 12:00:00,95.69,95.86,95.28,95.75,88330.0,88.6168,88.7743,88.2371,88.6724,88330.0
2021-09-29 12:30:00,95.8,96.02,95.71,95.95,43486.0,88.7187,88.9224,88.6353,88.8576,43486.0
2021-09-29 13:00:00,95.97,96.16,95.83,96.0,107566.0,88.8761,89.0521,88.7465,88.9039,107566.0
2021-09-29 13:30:00,95.97,96.22,95.78,96.22,62480.0,88.8761,89.1076,88.7002,89.1076,62480.0
2021-09-29 14:00:00,96.23,96.23,95.88,96.0,35132.0,89.1169,89.1169,88.7928,88.9039,35132.0
2021-09-29 14:30:00,95.97,96.25,95.97,96.16,42860.0,88.8761,89.1354,88.8761,89.0521,42860.0
2021-09-29 15:00:00,96.16,96.36,96.15,96.25,50574.0,89.0521,89.2373,89.0428,89.1354,50574.0
2021-09-29 15:30:00,96.24,96.39,95.82,95.83,253944.0,89.1262,89.2651,88.7372,88.7465,253944.0
2021-09-30 09:30:00,92.08,92.26,88.73,91.17,666084.0,85.2737,85.4404,82.1713,84.4309,666084.0
2021-09-30 10:00:00,91.17,91.64,90.19,90.58,278940.0,84.4309,84.8662,83.5234,83.8845,278940.0
2021-09-30 10:30:00,90.61,90.61,88.94,89.42,268584.0,83.9123,83.9123,82.3658,82.8103,268584.0
2021-09-30 11:00:00,89.41,89.55,88.75,88.85,170612.0,82.801,82.9307,82.1898,82.2824,170612.0
2021-09-30 11:30:00,88.89,89.07,88.03,88.32,142574.0,82.3195,82.4862,81.523,81.7916,142574.0
2021-09-30 12:00:00,88.42,89.19,88.25,88.56,137922.0,81.8842,82.5973,81.7268,82.0139,137922.0
2021-09-30 12:30:00,88.38,89.16,88.3,89.11,114520.0,81.8472,82.5695,81.7731,82.5232,114520.0
2021-09-30 13:00:00,89.07,89.61,88.97,89.52,138074.0,82.4862,82.9862,82.3935,82.9029,138074.0
2021-09-30 13:30:00,89.52,89.82,89.22,89.37,115488.0,82.9029,83.1807,82.6251,82.764,115488.0
2021-09-30 14:00:00,89.37,89.54,89.14,89.48,119534.0,82.764,82.9214,82.551,82.8658,119534.0
2021-09-30 14:30:00,89.44,90.11,89.38,89.62,112930.0,82.8288,83.4493,82.7732,82.9955,112930.0
2021-09-30 15:00:00,89.65,90.14,89.37,89.5,294990.0,83.0233,83.4771,82.764,82.8844,294990.0
2021-09-30 15:30:00,89.5,89.58,88.56,88.64,588414.0,82.8844,82.9585,82.0139,82.0879,588414.0
2021-10-01 09:30:00,88.28,88.57,86.57,86.77,276568.0,81.7545,82.0231,80.1709,80.3562,276568.0
2021-10-01 10:00:00,86.77,87.19,85.57,85.67,182680.0,80.3562,80.7451,79.2449,79.3375,182680.0
2021-10-01 10:30:00,85.72,86.45,85.46,86.24,197630.0,79.3838,80.0598,79.143,79.8653,197630.0
2021-10-01 11:00:00,86.22,86.85,85.99,86.58,74162.0,79.8468,80.4302,79.6338,80.1802,74162.0
2021-10-01 11:30:00,86.7,87.17,86.52,87.0,71252.0,80.2913,80.7266,80.1246,80.5692,71252.0
2021-10-01 12:00:00,87.04,87.96,86.97,87.59,97988.0,80.6062,81.4582,80.5414,81.1156,97988.0
2021-10-01 12:30:00,87.62,87.83,87.32,87.32,38006.0,81.1433,81.3378,80.8655,80.8655,38006.0
2021-10-01 13:00:00,87.34,88.01,87.33,87.86,69930.0,80.884,81.5045,80.8748,81.3656,69930.0
2021-10-01 13:30:00,87.86,88.47,87.64,88.42,87670.0,81.3656,81.9305,81.1619,81.8842,87670.0
2021-10-01 14:00:00,88.45,88.58,88.28,88.54,40796.0,81.912,82.0324,81.7545,81.9953,40796.0
2021-10-01 14:30:00,88.54,88.7,88.36,88.45,64190.0,81.9953,82.1435,81.8286,81.912,64190.0
2021-10-01 15:00:00,88.43,88.56,88.06,88.19,96374.0,81.8935,82.0139,81.5508,81.6712,96374.0
2021-10-01 15:30:00,88.13,88.13,87.25,87.45,353596.0,81.6156,81.6156,80.8007,80.9859,353596.0
2021-10-04 09:30:00,86.99,87.19,85.36,86.0,281186.0,80.5599,80.7451,79.0504,79.6431,281186.0
2021-10-04 10:00:00,86.0,86.13,84.94,85.14,211422.0,79.6431,79.7635,78.6614,78.8466,211422.0
2021-10-04 10:30:00,85.17,85.36,84.51,84.78,120608.0,78.8744,79.0504,78.2632,78.5133,120608.0
2021-10-04 11:00:00,84.73,85.75,84.69,85.68,180582.0,78.467,79.4116,78.4299,79.3467,180582.0
2021-10-04 11:30:00,85.58,86.48,85.29,86.36,59040.0,79.2541,80.0876,78.9856,79.9765,59040.0
2021-10-04 12:00:00,86.31,86.58,85.94,86.0,27006.0,79.9302,80.1802,79.5875,79.6431,27006.0
2021-10-04 12:30:00,86.0,86.23,85.81,85.85,35422.0,79.6431,79.8561,79.4671,79.5042,35422.0
2021-10-04 13:00:00,85.85,86.45,85.83,86.32,29800.0,79.5042,80.0598,79.4856,79.9394,29800.0
2021-10-04 13:30:00,86.36,86.44,86.02,86.05,37976.0,79.9765,80.0506,79.6616,79.6894,37976.0
2021-10-04 14:00:00,86.08,86.22,85.42,85.44,49984.0,79.7172,79.8468,79.106,79.1245,49984.0
2021-10-04 14:30:00,85.43,85.46,85.13,85.13,56454.0,79.1152,79.143,78.8374,78.8374,56454.0
2021-10-04 15:00:00,85.12,85.36,85.1,85.29,72614.0,78.8281,79.0504,78.8096,78.9856,72614.0
2021-10-04 15:30:00,85.27,85.54,84.96,85.07,274968.0,78.967,79.2171,78.68,78.7818,274968.0
2021-10-05 09:30:00,85.0,85.54,84.39,84.88,113162.0,78.717,79.2171,78.1521,78.6059,113162.0
2021-10-05 10:00:00,84.92,85.95,84.88,85.7,133802.0,78.6429,79.5968,78.6059,79.3653,133802.0
2021-10-05 10:30:00,85.79,86.08,85.53,85.78,126170.0,79.4486,79.7172,79.2078,79.4393,126170.0
2021-10-05 11:00:00,85.78,85.86,85.33,85.44,157076.0,79.4393,79.5134,79.0226,79.1245,157076.0
2021-10-05 11:30:00,85.39,85.42,84.75,84.83,73456.0,79.0782,79.106,78.4855,78.5596,73456.0
2021-10-05 12:00:00,84.82,85.05,84.78,84.95,74434.0,78.5503,78.7633,78.5133,78.6707,74434.0
2021-10-05 12:30:00,84.99,85.08,84.9,85.01,38438.0,78.7077,78.7911,78.6244,78.7263,38438.0
2021-10-05 13:00:00,85.02,85.25,84.91,85.15,23396.0,78.7355,78.9485,78.6337,78.8559,23396.0
2021-10-05 13:30:00,85.2,85.22,85.04,85.11,20410.0,78.9022,78.9207,78.754,78.8189,20410.0
2021-10-05 14:00:00,85.07,85.11,84.86,85.02,41486.0,78.7818,78.8189,78.5873,78.7355,41486.0
2021-10-05 14:30:00,85.04,85.32,84.9,85.16,105060.0,78.754,79.0133,78.6244,78.8652,105060.0
2021-10-05 15:00:00,85.12,85.55,85.1,85.11,64898.0,78.8281,79.2263,78.8096,78.8189,64898.0
2021-10-05 15:30:00,85.1,85.21,84.76,84.86,195636.0,78.8096,78.9115,78.4947,78.5873,195636.0
2021-10-06 09:30:00,83.77,84.1,83.03,83.42,137348.0,77.5779,77.8835,76.8926,77.2538,137348.0
2021-10-06 10:00:00,83.35,83.35,82.67,82.96,123204.0,77.189,77.189,76.5592,76.8278,123204.0
2021-10-06 10:30:00,82.95,83.42,82.48,83.42,145710.0,76.8185,77.2538,76.3833,77.2538,145710.0
2021-10-06 11:00:00,83.3,83.39,82.97,83.14,97482.0,77.1427,77.226,76.8371,76.9945,97482.0
2021-10-06 11:30:00,83.19,83.86,83.07,83.86,47714.0,77.0408,77.6613,76.9297,77.6613,47714.0
2021-10-06 12:00:00,83.8,83.85,83.36,83.58,46110.0,77.6057,77.652,77.1982,77.402,46110.0
2021-10-06 12:30:00,83.61,84.14,83.6,83.87,39888.0,77.4297,77.9206,77.4205,77.6705,39888.0
2021-10-06 13:00:00,83.99,83.99,83.44,83.7,52752.0,77.7817,77.7817,77.2723,77.5131,52752.0
2021-10-06 13:30:00,83.76,84.19,83.76,84.05,29338.0,77.5687,77.9669,77.5687,77.8372,29338.0
2021-10-06 14:00:00,84.05,84.52,83.84,84.5,34090.0,77.8372,78.2725,77.6427,78.254,34090.0
2021-10-06 14:30:00,84.5,84.51,83.64,83.64,38806.0,78.254,78.2632,77.4575,77.4575,38806.0
2021-10-06 15:00:00,83.64,83.8,83.39,83.39,42460.0,77.4575,77.6057,77.226,77.226,42460.0
2021-10-06 15:30:00,83.39,83.49,83.17,83.43,253928.0,77.226,77.3186,77.0223,77.263,253928.0
2021-10-07 09:30:00,85.01,85.73,84.56,85.7,85614.0,78.7263,79.393,78.3095,79.3653,85614.0
2021-10-07 10:00:00,85.67,85.98,85.03,85.37,117790.0,79.3375,79.6246,78.7448,79.0596,117790.0
2021-10-07 10:30:00,85.37,86.49,85.33,86.41,95136.0,79.0596,80.0969,79.0226,80.0228,95136.0
2021-10-07 11:00:00,86.5,86.66,86.18,86.36,65798.0,80.1061,80.2543,79.8098,79.9765,65798.0
2021-10-07 11:30:00,86.33,86.33,85.69,86.01,70104.0,79.9487,79.9487,79.356,79.6523,70104.0
2021-10-07 12:00:00,86.01,86.08,85.73,85.83,44034.0,79.6523,79.7172,79.393,79.4856,44034.0
2021-10-07 12:30:00,85.87,86.24,85.83,86.14,32520.0,79.5227,79.8653,79.4856,79.7727,32520.0
2021-10-07 13:00:00,86.19,86.54,86.06,86.49,30558.0,79.819,80.1432,79.6986,80.0969,30558.0
2021-10-07 13:30:00,86.55,86.92,86.49,86.76,40208.0,80.1524,80.4951,80.0969,80.3469,40208.0
2021-10-07 14:00:00,86.76,86.81,86.39,86.39,41942.0,80.3469,80.3932,80.0043,80.0043,41942.0
2021-10-07 14:30:00,86.39,86.42,86.07,86.2,25110.0,80.0043,80.032,79.7079,79.8283,25110.0
2021-10-07 15:00:00,86.22,86.58,86.12,86.37,60588.0,79.8468,80.1802,79.7542,79.9857,60588.0
2021-10-07 15:30:00,86.35,86.55,86.17,86.27,181020.0,79.9672,80.1524,79.8005,79.8931,181020.0
2021-10-08 09:30:00,86.33,86.96,85.64,86.06,28160.0,79.9487,80.5321,79.3097,79.6986,28160.0
2021-10-08 10:00:00,86.0,86.37,85.19,85.19,51248.0,79.6431,79.9857,78.893,78.893,51248.0
2021-10-08 10:30:00,85.1,85.57,84.83,85.54,71816.0,78.8096,79.2449,78.5596,79.2171,71816.0
2021-10-08 11:00:00,85.56,85.86,85.39,85.39,24024.0,79.2356,79.5134,79.0782,79.0782,24024.0
2021-10-08 11:30:00,85.45,85.51,85.11,85.12,18148.0,79.1337,79.1893,78.8189,78.8281,18148.0
2021-10-08 12:00:00,85.14,85.26,85.05,85.08,20134.0,78.8466,78.9578,78.7633,78.7911,20134.0
2021-10-08 12:30:00,85.12,85.67,85.12,85.58,18022.0,78.8281,79.3375,78.8281,79.2541,18022.0
2021-10-08 13:00:00,85.6,85.65,85.21,85.24,18702.0,79.2726,79.319,78.9115,78.9393,18702.0
2021-10-08 13:30:00,85.22,85.28,85.13,85.22,10382.0,78.9207,78.9763,78.8374,78.9207,10382.0
2021-10-08 14:00:00,85.22,85.81,85.22,85.78,18796.0,78.9207,79.4671,78.9207,79.4393,18796.0
2021-10-08 14:30:00,85.76,85.84,85.56,85.83,32090.0,79.4208,79.4949,79.2356,79.4856,32090.0
2021-10-08 15:00:00,85.8,85.83,85.64,85.76,36276.0,79.4579,79.4856,79.3097,79.4208,36276.0
2021-10-08 15:30:00,85.76,86.15,85.48,85.54,220358.0,79.4208,79.782,79.1615,79.2171,220358.0
2021-10-11 09:30:00,85.49,85.65,84.79,85.49,99418.0,79.1708,79.319,78.5225,79.1708,99418.0
2021-10-11 10:00:00,85.49,85.67,85.29,85.66,54676.0,79.1708,79.3375,78.9856,79.3282,54676.0
2021-10-11 10:30:00,85.66,85.89,85.28,85.36,24650.0,79.3282,79.5412,78.9763,79.0504,24650.0
2021-10-11 11:00:00,85.39,85.83,85.17,85.8,89158.0,79.0782,79.4856,78.8744,79.4579,89158.0
2021-10-11 11:30:00,85.79,86.42,85.79,86.37,16454.0,79.4486,80.032,79.4486,79.9857,16454.0
2021-10-11 12:00:00,86.48,86.52,85.84,86.09,30854.0,80.0876,80.1246,79.4949,79.7264,30854.0
2021-10-11 12:30:00,86.08,86.08,85.8,85.81,14712.0,79.7172,79.7172,79.4579,79.4671,14712.0
2021-10-11 13:00:00,85.79,85.95,85.56,85.71,13388.0,79.4486,79.5968,79.2356,79.3745,13388.0
2021-10-11 13:30:00,85.7,86.09,85.64,85.9,38564.0,79.3653,79.7264,79.3097,79.5505,38564.0
2021-10-11 14:00:00,85.89,86.06,85.83,85.85,19598.0,79.5412,79.6986,79.4856,79.5042,19598.0
2021-10-11 14:30:00,85.86,86.26,85.83,86.22,23912.0,79.5134,79.8839,79.4856,79.8468,23912.0
2021-10-11 15:00:00,86.19,86.27,85.91,85.94,43230.0,79.819,79.8931,79.5597,79.5875,43230.0
2021-10-11 15:30:00,85.95,86.01,85.53,85.69,198646.0,79.5968,79.6523,79.2078,79.356,198646.0
2021-10-12 09:30:00,86.4,86.78,85.56,85.66,64800.0,80.0135,80.3654,79.2356,79.3282,64800.0
2021-10-12 10:00:00,85.43,85.63,84.96,85.17,83214.0,79.1152,79.3004,78.68,78.8744,83214.0
2021-10-12 10:30:00,85.25,85.7,85.14,85.39,54270.0,78.9485,79.3653,78.8466,79.0782,54270.0
2021-10-12 11:00:00,85.51,85.76,85.42,85.58,45284.0,79.1893,79.4208,79.106,79.2541,45284.0
2021-10-12 11:30:00,85.57,86.25,85.53,86.25,43512.0,79.2449,79.8746,79.2078,79.8746,43512.0
2021-10-12 12:00:00,86.36,86.66,86.33,86.35,35020.0,79.9765,80.2543,79.9487,79.9672,35020.0
2021-10-12 12:30:00,86.35,86.63,86.15,86.48,26564.0,79.9672,80.2265,79.782,80.0876,26564.0
2021-10-12 13:00:00,86.47,86.7,86.42,86.66,24416.0,80.0783,80.2913,80.032,80.2543,24416.0
2021-10-12 13:30:00,86.62,86.95,86.58,86.69,34798.0,80.2173,80.5229,80.1802,80.2821,34798.0
2021-10-12 14:00:00,86.68,86.88,86.67,86.82,36936.0,80.2728,80.458,80.2636,80.4025,36936.0
2021-10-12 14:30:00,86.84,86.84,86.48,86.54,25860.0,80.421,80.421,80.0876,80.1432,25860.0
2021-10-12 15:00:00,86.47,86.53,86.22,86.39,43146.0,80.0783,80.1339,79.8468,80.0043,43146.0
2021-10-12 15:30:00,86.39,86.61,86.06,86.48,298568.0,80.0043,80.208,79.6986,80.0876,298568.0
2021-10-13 09:30:00,86.58,87.0,86.04,86.34,118310.0,80.1802,80.5692,79.6801,79.9579,118310.0
2021-10-13 10:00:00,86.27,86.27,85.38,85.47,118870.0,79.8931,79.8931,79.0689,79.1523,118870.0
2021-10-13 10:30:00,85.44,86.14,85.42,85.48,96140.0,79.1245,79.7727,79.106,79.1615,96140.0
2021-10-13 11:00:00,85.47,86.17,85.47,86.02,103188.0,79.1523,79.8005,79.1523,79.6616,103188.0
2021-10-13 11:30:00,86.06,86.25,85.79,86.06,75122.0,79.6986,79.8746,79.4486,79.6986,75122.0
2021-10-13 12:00:00,86.1,86.25,86.05,86.11,69896.0,79.7357,79.8746,79.6894,79.7449,69896.0
2021-10-13 12:30:00,86.1,86.97,86.04,86.66,96162.0,79.7357,80.5414,79.6801,80.2543,96162.0
2021-10-13 13:00:00,86.7,87.2,86.64,86.71,77556.0,80.2913,80.7544,80.2358,80.3006,77556.0
2021-10-13 13:30:00,86.75,87.01,86.64,86.76,44924.0,80.3376,80.5784,80.2358,80.3469,44924.0
2021-10-13 14:00:00,86.77,86.86,86.49,86.59,79450.0,80.3562,80.4395,80.0969,80.1895,79450.0
2021-10-13 14:30:00,86.57,86.67,86.1,86.27,41560.0,80.1709,80.2636,79.7357,79.8931,41560.0
2021-10-13 15:00:00,86.28,86.63,86.26,86.53,42698.0,79.9024,80.2265,79.8839,80.1339,42698.0
2021-10-13 15:30:00,86.55,87.04,86.47,86.94,252394.0,80.1524,80.6062,80.0783,80.5136,252394.0
2021-10-14 09:30:00,87.5,87.85,87.31,87.51,78426.0,81.0322,81.3563,80.8562,81.0415,78426.0
2021-10-14 10:00:00,87.58,87.69,86.92,87.14,60256.0,81.1063,81.2082,80.4951,80.6988,60256.0
2021-10-14 10:30:00,87.22,88.06,87.21,87.96,73638.0,80.7729,81.5508,80.7636,81.4582,73638.0
2021-10-14 11:00:00,87.92,88.07,87.48,88.07,65096.0,81.4212,81.5601,81.0137,81.5601,65096.0
2021-10-14 11:30:00,88.07,88.61,88.04,88.38,30438.0,81.5601,82.0602,81.5323,81.8472,30438.0
2021-10-14 12:00:00,88.36,88.42,88.17,88.39,30072.0,81.8286,81.8842,81.6527,81.8564,30072.0
2021-10-14 12:30:00,88.39,88.8,88.36,88.78,38164.0,81.8564,82.2361,81.8286,82.2176,38164.0
2021-10-14 13:00:00,88.77,88.85,88.42,88.8,176140.0,82.2083,82.2824,81.8842,82.2361,176140.0
2021-10-14 13:30:00,88.85,89.29,88.81,89.26,55250.0,82.2824,82.6899,82.2454,82.6621,55250.0
2021-10-14 14:00:00,89.21,89.91,89.17,89.86,73632.0,82.6158,83.2641,82.5788,83.2178,73632.0
2021-10-14 14:30:00,89.87,90.14,89.85,90.09,73498.0,83.227,83.4771,83.2085,83.4308,73498.0
2021-10-14 15:00:00,90.08,90.08,89.33,89.39,120516.0,83.4215,83.4215,82.7269,82.7825,120516.0
2021-10-14 15:30:00,89.36,89.6,89.23,89.4,206602.0,82.7547,82.977,82.6343,82.7918,206602.0
2021-10-15 09:30:00,90.0,90.27,89.45,89.87,57134.0,83.3474,83.5975,82.8381,83.227,57134.0
2021-10-15 10:00:00,89.98,90.49,89.69,89.69,77526.0,83.3289,83.8012,83.0603,83.0603,77526.0
2021-10-15 10:30:00,89.75,90.5,89.69,90.5,50864.0,83.1159,83.8105,83.0603,83.8105,50864.0
2021-10-15 11:00:00,90.5,90.86,90.46,90.79,34166.0,83.8105,84.1438,83.7734,84.079,34166.0
2021-10-15 11:30:00,90.77,90.78,90.55,90.68,28920.0,84.0605,84.0698,83.8568,83.9771,28920.0
2021-10-15 12:00:00,90.67,90.83,90.54,90.76,26790.0,83.9679,84.1161,83.8475,84.0512,26790.0
2021-10-15 12:30:00,90.85,90.87,90.64,90.75,28048.0,84.1346,84.1531,83.9401,84.042,28048.0
2021-10-15 13:00:00,90.73,90.81,90.64,90.64,19000.0,84.0234,84.0975,83.9401,83.9401,19000.0
2021-10-15 13:30:00,90.69,91.08,90.66,91.01,20836.0,83.9864,84.3476,83.9586,84.2828,20836.0
2021-10-15 14:00:00,91.0,91.16,90.97,91.03,34278.0,84.2735,84.4217,84.2457,84.3013,34278.0
2021-10-15 14:30:00,91.0,91.08,90.85,91.06,52462.0,84.2735,84.3476,84.1346,84.3291,52462.0
2021-10-15 15:00:00,91.06,91.09,90.71,91.08,59624.0,84.3291,84.3568,84.0049,84.3476,59624.0
2021-10-15 15:30:00,91.07,91.22,90.95,91.16,245954.0,84.3383,84.4772,84.2272,84.4217,245954.0
2021-10-18 09:30:00,91.02,91.32,90.56,90.6,126088.0,84.292,84.5698,83.866,83.9031,126088.0
2021-10-18 10:00:00,90.69,91.73,90.6,91.55,129646.0,83.9864,84.9495,83.9031,84.7828,129646.0
2021-10-18 10:30:00,91.58,91.82,91.42,91.79,80714.0,84.8106,85.0329,84.6624,85.0051,80714.0
2021-10-18 11:00:00,91.77,92.2,91.77,91.92,50220.0,84.9866,85.3848,84.9866,85.1255,50220.0
2021-10-18 11:30:00,91.92,92.69,91.92,92.47,46408.0,85.1255,85.8386,85.1255,85.6348,46408.0
2021-10-18 12:00:00,92.41,92.54,92.02,92.14,39430.0,85.5793,85.6997,85.2181,85.3292,39430.0
2021-10-18 12:30:00,92.14,92.64,92.1,92.5,65406.0,85.3292,85.7923,85.2922,85.6626,65406.0
2021-10-18 13:00:00,92.5,92.71,92.47,92.6,44332.0,85.6626,85.8571,85.6348,85.7552,44332.0
2021-10-18 13:30:00,92.56,92.64,92.31,92.39,66182.0,85.7182,85.7923,85.4867,85.5607,66182.0
2021-10-18 14:00:00,92.43,92.75,92.36,92.73,61618.0,85.5978,85.8941,85.533,85.8756,61618.0
2021-10-18 14:30:00,92.69,92.94,92.55,92.71,59934.0,85.8386,86.0701,85.7089,85.8571,59934.0
2021-10-18 15:00:00,92.7,92.75,92.39,92.57,65632.0,85.8478,85.8941,85.5607,85.7274,65632.0
2021-10-18 15:30:00,92.58,92.86,92.53,92.84,309174.0,85.7367,85.996,85.6904,85.9775,309174.0
2021-10-19 09:30:00,93.61,93.86,92.91,93.03,55618.0,86.6906,86.9221,86.0423,86.1534,55618.0
2021-10-19 10:00:00,93.08,93.25,92.49,92.69,30982.0,86.1997,86.3572,85.6534,85.8386,30982.0
2021-10-19 10:30:00,92.67,92.76,92.27,92.56,45506.0,85.82,85.9034,85.4496,85.7182,45506.0
2021-10-19 11:00:00,92.64,93.05,92.56,93.01,42928.0,85.7923,86.172,85.7182,86.1349,42928.0
2021-10-19 11:30:00,93.06,93.39,92.92,93.38,42422.0,86.1812,86.4868,86.0516,86.4776,42422.0
2021-10-19 12:00:00,93.39,93.93,93.39,93.93,78452.0,86.4868,86.9869,86.4868,86.9869,78452.0
2021-10-19 12:30:00,93.94,94.16,93.94,93.96,53284.0,86.9962,87.1999,86.9962,87.0147,53284.0
2021-10-19 13:00:00,93.97,94.06,93.58,93.64,54964.0,87.024,87.1073,86.6628,86.7183,54964.0
2021-10-19 13:30:00,93.66,93.81,93.46,93.47,53870.0,86.7369,86.8758,86.5517,86.5609,53870.0
2021-10-19 14:00:00,93.47,93.52,92.91,92.97,30200.0,86.5609,86.6072,86.0423,86.0979,30200.0
2021-10-19 14:30:00,93.01,93.06,92.58,92.66,58896.0,86.1349,86.1812,85.7367,85.8108,58896.0
2021-10-19 15:00:00,92.68,92.92,92.64,92.77,69476.0,85.8293,86.0516,85.7923,85.9127,69476.0
2021-10-19 15:30:00,92.8,92.84,92.55,92.7,209200.0,85.9404,85.9775,85.7089,85.8478,209200.0
2021-10-20 09:30:00,93.06,94.02,93.06,93.3,41374.0,86.1812,87.0703,86.1812,86.4035,41374.0
2021-10-20 10:00:00,93.26,93.89,93.26,93.81,56776.0,86.3664,86.9499,86.3664,86.8758,56776.0
2021-10-20 10:30:00,93.89,94.78,93.89,94.14,51400.0,86.9499,87.7741,86.9499,87.1814,51400.0
2021-10-20 11:00:00,94.1,94.18,93.78,93.99,92588.0,87.1443,87.2184,86.848,87.0425,92588.0
2021-10-20 11:30:00,94.0,94.67,93.93,94.5,38692.0,87.0517,87.6722,86.9869,87.5148,38692.0
2021-10-20 12:00:00,94.54,94.62,94.25,94.54,40794.0,87.5518,87.6259,87.2833,87.5518,40794.0
2021-10-20 12:30:00,94.6,94.64,94.35,94.42,37478.0,87.6074,87.6444,87.3759,87.4407,37478.0
2021-10-20 13:00:00,94.29,94.35,93.69,94.01,37050.0,87.3203,87.3759,86.7647,87.061,37050.0
2021-10-20 13:30:00,93.95,94.0,93.52,93.57,25176.0,87.0054,87.0517,86.6072,86.6535,25176.0
2021-10-20 14:00:00,93.58,94.14,93.52,94.11,32748.0,86.6628,87.1814,86.6072,87.1536,32748.0
2021-10-20 14:30:00,94.1,94.1,93.86,94.06,38520.0,87.1443,87.1443,86.9221,87.1073,38520.0
2021-10-20 15:00:00,93.98,94.01,93.48,93.55,110302.0,87.0332,87.061,86.5702,86.635,110302.0
2021-10-20 15:30:00,93.57,93.69,93.47,93.56,150836.0,86.6535,86.7647,86.5609,86.6443,150836.0
2021-10-21 09:30:00,93.38,94.37,93.0,93.94,45428.0,86.8031,87.7234,86.4498,87.3236,45428.0
2021-10-21 10:00:00,93.94,94.49,93.82,94.49,41438.0,87.3236,87.8349,87.2121,87.8349,41438.0
2021-10-21 10:30:00,94.4,94.46,93.85,93.85,56948.0,87.7512,87.807,87.24,87.24,56948.0
2021-10-21 11:00:00,93.89,94.04,93.57,93.57,52352.0,87.2772,87.4166,86.9797,86.9797,52352.0
2021-10-21 11:30:00,93.6,93.7,93.44,93.64,29032.0,87.0076,87.1005,86.8589,87.0448,29032.0
2021-10-21 12:00:00,93.66,94.09,93.66,93.79,36664.0,87.0634,87.4631,87.0634,87.1842,36664.0
2021-10-21 12:30:00,93.77,94.08,93.75,93.97,64400.0,87.1656,87.4538,87.147,87.3515,64400.0
2021-10-21 13:00:00,93.95,94.32,93.95,94.26,32638.0,87.3329,87.6769,87.3329,87.6211,32638.0
2021-10-21 13:30:00,94.33,94.36,94.01,94.01,20230.0,87.6862,87.7141,87.3887,87.3887,20230.0
2021-10-21 14:00:00,94.03,94.14,93.75,93.8,25498.0,87.4073,87.5096,87.147,87.1935,25498.0
2021-10-21 14:30:00,93.77,93.84,93.64,93.83,40958.0,87.1656,87.2307,87.0448,87.2214,40958.0
2021-10-21 15:00:00,93.85,94.33,93.81,94.32,62500.0,87.24,87.6862,87.2028,87.6769,62500.0
2021-10-21 15:30:00,94.33,94.37,93.86,94.29,195154.0,87.6862,87.7234,87.2493,87.649,195154.0
2021-10-22 09:30:00,94.3,94.94,94.05,94.78,21490.0,87.6583,88.2532,87.4259,88.1045,21490.0
2021-10-22 10:00:00,94.92,94.92,94.45,94.73,28800.0,88.2346,88.2346,87.7977,88.058,28800.0
2021-10-22 10:30:00,94.75,94.95,94.45,94.72,32062.0,88.0766,88.2625,87.7977,88.0487,32062.0
2021-10-22 11:00:00,94.8,95.59,94.8,95.01,45428.0,88.1231,88.8574,88.1231,88.3183,45428.0
2021-10-22 11:30:00,94.96,95.04,94.31,94.74,22416.0,88.2718,88.3462,87.6676,88.0673,22416.0
2021-10-22 12:00:00,94.69,95.32,94.6,95.28,32664.0,88.0208,88.6064,87.9372,88.5693,32664.0
2021-10-22 12:30:00,95.36,95.97,95.36,95.86,58358.0,88.6436,89.2107,88.6436,89.1084,58358.0
2021-10-22 13:00:00,95.82,95.9,95.49,95.49,58308.0,89.0712,89.1456,88.7645,88.7645,58308.0
2021-10-22 13:30:00,95.38,95.46,95.05,95.05,47998.0,88.6622,88.7366,88.3555,88.3555,47998.0
2021-10-22 14:00:00,95.09,95.33,95.08,95.2,45236.0,88.3926,88.6157,88.3834,88.4949,45236.0
2021-10-22 14:30:00,95.26,95.64,95.26,95.38,33096.0,88.5507,88.9039,88.5507,88.6622,33096.0
2021-10-22 15:00:00,95.32,95.32,94.85,94.88,42056.0,88.6064,88.6064,88.1696,88.1974,42056.0
2021-10-22 15:30:00,94.89,95.12,94.56,94.72,196812.0,88.2067,88.4205,87.9,88.0487,196812.0
2021-10-25 09:30:00,94.46,95.17,93.26,93.42,67090.0,87.807,88.467,86.6915,86.8403,67090.0
2021-10-25 10:00:00,93.38,93.87,93.16,93.87,32886.0,86.8031,87.2586,86.5986,87.2586,32886.0
2021-10-25 10:30:00,93.98,93.99,93.7,93.91,34274.0,87.3608,87.3701,87.1005,87.2958,34274.0
2021-10-25 11:00:00,93.83,93.83,93.36,93.61,38212.0,87.2214,87.2214,86.7845,87.0169,38212.0
2021-10-25 11:30:00,93.58,93.95,93.47,93.87,31876.0,86.989,87.3329,86.8867,87.2586,31876.0
2021-10-25 12:00:00,93.92,94.01,93.66,93.76,27634.0,87.3051,87.3887,87.0634,87.1563,27634.0
2021-10-25 12:30:00,93.73,93.73,93.18,93.19,34734.0,87.1284,87.1284,86.6172,86.6265,34734.0
2021-10-25 13:00:00,93.17,93.22,92.85,93.08,84692.0,86.6079,86.6544,86.3104,86.5242,84692.0
2021-10-25 13:30:00,93.05,93.17,92.96,93.09,56452.0,86.4963,86.6079,86.4127,86.5335,56452.0
2021-10-25 14:00:00,93.11,93.57,92.95,93.57,40068.0,86.5521,86.9797,86.4034,86.9797,40068.0
2021-10-25 14:30:00,93.56,93.68,92.93,93.02,41846.0,86.9704,87.082,86.3848,86.4684,41846.0
2021-10-25 15:00:00,93.02,93.11,92.79,92.79,32788.0,86.4684,86.5521,86.2546,86.2546,32788.0
2021-10-25 15:30:00,92.82,92.94,92.53,92.62,167998.0,86.2825,86.3941,86.013,86.0966,167998.0
2021-10-26 09:30:00,93.29,93.29,91.94,92.49,67576.0,86.7194,86.7194,85.4645,85.9758,67576.0
2021-10-26 10:00:00,92.55,92.55,90.85,90.86,117576.0,86.0315,86.0315,84.4513,84.4606,117576.0
2021-10-26 10:30:00,90.85,91.31,90.67,91.03,110424.0,84.4513,84.8789,84.284,84.6186,110424.0
2021-10-26 11:00:00,91.02,91.44,90.98,91.1,63432.0,84.6093,84.9997,84.5721,84.6837,63432.0
2021-10-26 11:30:00,91.13,91.15,90.56,90.74,67724.0,84.7116,84.7301,84.1817,84.349,67724.0
2021-10-26 12:00:00,90.74,90.99,90.48,90.81,37924.0,84.349,84.5814,84.1073,84.4141,37924.0
2021-10-26 12:30:00,90.76,90.77,89.88,90.47,49344.0,84.3676,84.3769,83.5496,84.098,49344.0
2021-10-26 13:00:00,90.4,90.54,90.26,90.36,37492.0,84.033,84.1631,83.9028,83.9958,37492.0
2021-10-26 13:30:00,90.33,90.84,90.19,90.79,22322.0,83.9679,84.442,83.8378,84.3955,22322.0
2021-10-26 14:00:00,90.81,91.61,90.81,91.4,55876.0,84.4141,85.1577,84.4141,84.9625,55876.0
2021-10-26 14:30:00,91.36,91.46,91.14,91.35,51244.0,84.9254,85.0183,84.7209,84.9161,51244.0
2021-10-26 15:00:00,91.39,91.6,91.3,91.32,58252.0,84.9532,85.1485,84.8696,84.8882,58252.0
2021-10-26 15:30:00,91.33,91.55,91.08,91.22,183158.0,84.8975,85.102,84.6651,84.7952,183158.0
2021-10-27 09:30:00,91.5,91.5,90.39,91.06,58430.0,85.0555,85.0555,84.0237,84.6465,58430.0
2021-10-27 10:00:00,91.17,91.17,90.47,90.48,65236.0,84.7487,84.7487,84.098,84.1073,65236.0
2021-10-27 10:30:00,90.43,90.89,90.24,90.89,41410.0,84.0609,84.4885,83.8842,84.4885,41410.0
2021-10-27 11:00:00,90.89,91.66,90.89,91.33,30252.0,84.4885,85.2042,84.4885,84.8975,30252.0
2021-10-27 11:30:00,91.3,91.45,91.03,91.25,21656.0,84.8696,85.009,84.6186,84.8231,21656.0
2021-10-27 12:00:00,91.31,91.35,90.96,91.06,16792.0,84.8789,84.9161,84.5535,84.6465,16792.0
2021-10-27 12:30:00,91.04,91.57,91.02,91.43,37058.0,84.6279,85.1206,84.6093,84.9904,37058.0
2021-10-27 13:00:00,91.36,91.62,91.29,91.52,17698.0,84.9254,85.167,84.8603,85.0741,17698.0
2021-10-27 13:30:00,91.54,91.79,91.49,91.73,18942.0,85.0927,85.3251,85.0462,85.2693,18942.0
2021-10-27 14:00:00,91.71,92.06,91.64,91.73,41756.0,85.2507,85.5761,85.1856,85.2693,41756.0
2021-10-27 14:30:00,91.73,91.78,91.41,91.49,28456.0,85.2693,85.3158,84.9718,85.0462,28456.0
2021-10-27 15:00:00,91.5,91.5,91.02,91.24,46434.0,85.0555,85.0555,84.6093,84.8138,46434.0
2021-10-27 15:30:00,91.2,91.52,90.89,91.0,141882.0,84.7766,85.0741,84.4885,84.5907,141882.0
2021-10-28 09:30:00,91.68,91.99,91.3,91.69,34988.0,85.2228,85.511,84.8696,85.2321,34988.0
2021-10-28 10:00:00,91.66,92.26,91.36,91.98,44944.0,85.2042,85.762,84.9254,85.5017,44944.0
2021-10-28 10:30:00,91.98,92.01,91.57,91.64,30032.0,85.5017,85.5296,85.1206,85.1856,30032.0
2021-10-28 11:00:00,91.59,91.89,91.23,91.45,21500.0,85.1392,85.418,84.8045,85.009,21500.0
2021-10-28 11:30:00,91.22,91.6,91.14,91.27,28370.0,84.7952,85.1485,84.7209,84.8417,28370.0
2021-10-28 12:00:00,91.31,91.67,91.27,91.64,11432.0,84.8789,85.2135,84.8417,85.1856,11432.0
2021-10-28 12:30:00,91.58,91.7,91.47,91.63,15130.0,85.1299,85.2414,85.0276,85.1763,15130.0
2021-10-28 13:00:00,91.63,92.12,91.63,92.0,17518.0,85.1763,85.6318,85.1763,85.5203,17518.0
2021-10-28 13:30:00,92.02,92.23,92.02,92.11,19334.0,85.5389,85.7341,85.5389,85.6225,19334.0
2021-10-28 14:00:00,92.05,92.22,91.96,92.09,18878.0,85.5668,85.7248,85.4831,85.6039,18878.0
2021-10-28 14:30:00,92.13,93.11,92.07,92.32,92350.0,85.6411,86.5521,85.5854,85.8177,92350.0
2021-10-28 15:00:00,92.33,92.57,92.22,92.41,34022.0,85.827,86.0501,85.7248,85.9014,34022.0
2021-10-28 15:30:00,92.43,92.46,91.9,92.05,111850.0,85.92,85.9479,85.4273,85.5668,111850.0
2021-10-29 09:30:00,91.8,93.31,91.8,92.69,32492.0,85.3344,86.738,85.3344,86.1617,32492.0
2021-10-29 10:00:00,92.86,93.17,92.46,92.74,25392.0,86.3197,86.6079,85.9479,86.2082,25392.0
2021-10-29 10:30:00,92.71,93.1,92.53,92.56,50518.0,86.1803,86.5428,86.013,86.0408,50518.0
2021-10-29 11:00:00,92.52,92.83,92.29,92.57,32164.0,86.0037,86.2918,85.7899,86.0501,32164.0
2021-10-29 11:30:00,92.6,92.67,92.28,92.3,21174.0,86.078,86.1431,85.7806,85.7992,21174.0
2021-10-29 12:00:00,92.29,92.67,92.2,92.46,19500.0,85.7899,86.1431,85.7062,85.9479,19500.0
2021-10-29 12:30:00,92.48,92.64,92.4,92.52,36124.0,85.9665,86.1152,85.8921,86.0037,36124.0
2021-10-29 13:00:00,92.52,92.58,92.42,92.49,21874.0,86.0037,86.0594,85.9107,85.9758,21874.0
2021-10-29 13:30:00,92.5,92.55,92.36,92.45,15832.0,85.9851,86.0315,85.8549,85.9386,15832.0
2021-10-29 14:00:00,92.42,92.42,91.97,92.07,21886.0,85.9107,85.9107,85.4924,85.5854,21886.0
2021-10-29 14:30:00,92.05,92.32,92.05,92.32,16380.0,85.5668,85.8177,85.5668,85.8177,16380.0
2021-10-29 15:00:00,92.25,92.69,92.25,92.69,21146.0,85.7527,86.1617,85.7527,86.1617,21146.0
2021-10-29 15:30:00,92.75,93.14,92.64,92.88,140724.0,86.2175,86.58,86.1152,86.3383,140724.0
2021-11-01 09:30:00,93.17,93.42,92.33,92.89,56706.0,86.6079,86.8403,85.827,86.3476,56706.0
2021-11-01 10:00:00,92.85,94.04,92.55,93.77,64632.0,86.3104,87.4166,86.0315,87.1656,64632.0
2021-11-01 10:30:00,93.81,94.19,93.64,93.9,50624.0,87.2028,87.556,87.0448,87.2865,50624.0
2021-11-01 11:00:00,94.06,94.41,94.01,94.25,35154.0,87.4352,87.7605,87.3887,87.6118,35154.0
2021-11-01 11:30:00,94.25,94.32,93.83,94.19,21970.0,87.6118,87.6769,87.2214,87.556,21970.0
2021-11-01 12:00:00,94.2,94.6,94.07,94.59,33230.0,87.5653,87.9372,87.4445,87.9279,33230.0
2021-11-01 12:30:00,94.62,94.83,94.53,94.6,30618.0,87.9557,88.151,87.8721,87.9372,30618.0
2021-11-01 13:00:00,94.58,94.65,94.21,94.65,26340.0,87.9186,87.9836,87.5746,87.9836,26340.0
2021-11-01 13:30:00,94.63,94.66,94.14,94.16,26010.0,87.965,87.9929,87.5096,87.5281,26010.0
2021-11-01 14:00:00,94.19,94.32,93.47,93.51,22244.0,87.556,87.6769,86.8867,86.9239,22244.0
2021-11-01 14:30:00,93.53,93.83,93.48,93.52,30396.0,86.9425,87.2214,86.896,86.9332,30396.0
2021-11-01 15:00:00,93.54,94.04,93.54,94.04,60386.0,86.9518,87.4166,86.9518,87.4166,60386.0
2021-11-01 15:30:00,94.0,94.32,93.79,94.0,212110.0,87.3794,87.6769,87.1842,87.3794,212110.0
2021-11-02 09:30:00,93.92,94.17,93.48,93.99,48452.0,87.3051,87.5374,86.896,87.3701,48452.0
2021-11-02 10:00:00,94.07,94.93,93.89,94.88,103852.0,87.4445,88.2439,87.2772,88.1974,103852.0
2021-11-02 10:30:00,94.83,95.36,94.56,95.36,54576.0,88.151,88.6436,87.9,88.6436,54576.0
2021-11-02 11:00:00,95.34,95.66,95.04,95.25,52808.0,88.625,88.9225,88.3462,88.5414,52808.0
2021-11-02 11:30:00,95.27,95.8,95.16,95.36,62888.0,88.56,89.0526,88.4577,88.6436,62888.0
2021-11-02 12:00:00,95.41,95.86,95.41,95.75,60452.0,88.6901,89.1084,88.6901,89.0062,60452.0
2021-11-02 12:30:00,95.73,96.34,95.66,96.2,107534.0,88.9876,89.5546,88.9225,89.4245,107534.0
2021-11-02 13:00:00,96.2,96.35,95.92,95.94,59910.0,89.4245,89.5639,89.1642,89.1828,59910.0
2021-11-02 13:30:00,95.94,96.0,95.77,96.0,40814.0,89.1828,89.2386,89.0248,89.2386,40814.0
2021-11-02 14:00:00,96.04,96.73,96.04,96.71,84760.0,89.2757,89.9171,89.2757,89.8985,84760.0
2021-11-02 14:30:00,96.71,96.91,96.5,96.76,45130.0,89.8985,90.0845,89.7033,89.945,45130.0
2021-11-02 15:00:00,96.76,96.98,96.57,96.72,47734.0,89.945,90.1495,89.7684,89.9078,47734.0
2021-11-02 15:30:00,96.74,97.26,96.58,97.0,286018.0,89.9264,90.4098,89.7777,90.1681,286018.0
2021-11-03 09:30:00,98.41,102.43,97.5,102.43,329306.0,91.4788,95.2157,90.6329,95.2157,329306.0
2021-11-03 10:00:00,102.33,103.23,101.5,102.45,196602.0,95.1227,95.9593,94.3512,95.2343,196602.0
2021-11-03 10:30:00,102.57,105.57,102.54,103.89,269792.0,95.3458,98.1345,95.3179,96.5728,269792.0
2021-11-03 11:00:00,103.89,104.23,103.38,103.39,170538.0,96.5728,96.8889,96.0988,96.1081,170538.0
2021-11-03 11:30:00,103.31,103.35,102.27,102.31,136942.0,96.0337,96.0709,95.0669,95.1041,136942.0
2021-11-03 12:00:00,102.19,102.59,101.73,101.85,176568.0,94.9926,95.3644,94.565,94.6765,176568.0
2021-11-03 12:30:00,101.74,102.01,100.14,100.54,118914.0,94.5743,94.8253,93.087,93.4588,118914.0
2021-11-03 13:00:00,100.64,100.76,99.9,100.52,58868.0,93.5518,93.6633,92.8639,93.4402,58868.0
2021-11-03 13:30:00,100.41,100.59,100.09,100.59,42248.0,93.3379,93.5053,93.0405,93.5053,42248.0
2021-11-03 14:00:00,100.55,101.23,100.55,101.22,60022.0,93.4681,94.1002,93.4681,94.0909,60022.0
2021-11-03 14:30:00,101.22,101.6,101.04,101.51,67986.0,94.0909,94.4441,93.9236,94.3605,67986.0
2021-11-03 15:00:00,101.49,101.54,100.99,101.34,94582.0,94.3419,94.3884,93.8771,94.2024,94582.0
2021-11-03 15:30:00,101.39,101.94,101.35,101.93,364810.0,94.2489,94.7602,94.2117,94.7509,364810.0
2021-11-04 09:30:00,102.32,103.64,102.0,103.3,210604.0,95.1134,96.3405,94.816,96.0244,210604.0
2021-11-04 10:00:00,103.42,103.42,102.76,103.11,49406.0,96.136,96.136,95.5224,95.8478,49406.0
2021-11-04 10:30:00,103.25,103.28,102.68,103.09,61190.0,95.9779,96.0058,95.4481,95.8292,61190.0
2021-11-04 11:00:00,103.0,103.3,102.52,102.64,108876.0,95.7455,96.0244,95.2993,95.4109,108876.0
2021-11-04 11:30:00,102.6,103.09,102.02,103.09,73898.0,95.3737,95.8292,94.8346,95.8292,73898.0
2021-11-04 12:00:00,103.12,103.42,103.05,103.18,48416.0,95.8571,96.136,95.792,95.9129,48416.0
2021-11-04 12:30:00,103.21,104.78,103.2,103.64,179392.0,95.9407,97.4002,95.9314,96.3405,179392.0
2021-11-04 13:00:00,103.63,103.83,103.39,103.78,53254.0,96.3312,96.5171,96.1081,96.4706,53254.0
2021-11-04 13:30:00,103.87,103.92,103.19,103.24,59034.0,96.5543,96.6007,95.9221,95.9686,59034.0
2021-11-04 14:00:00,103.28,103.56,103.16,103.56,40718.0,96.0058,96.2661,95.8943,96.2661,40718.0
2021-11-04 14:30:00,103.61,103.77,103.24,103.29,55544.0,96.3126,96.4613,95.9686,96.0151,55544.0
2021-11-04 15:00:00,103.28,103.5,103.09,103.31,59396.0,96.0058,96.2103,95.8292,96.0337,59396.0
2021-11-04 15:30:00,103.31,103.9,103.14,103.69,203732.0,96.0337,96.5821,95.8757,96.3869,203732.0
2021-11-05 09:30:00,104.14,104.7,102.82,103.07,96100.0,96.8052,97.3258,95.5782,95.8106,96100.0
2021-11-05 10:00:00,103.17,103.82,102.83,103.13,73920.0,95.9036,96.5078,95.5875,95.8664,73920.0
2021-11-05 10:30:00,103.08,103.74,102.83,103.52,68106.0,95.8199,96.4334,95.5875,96.2289,68106.0
2021-11-05 11:00:00,103.57,103.73,103.21,103.62,46754.0,96.2754,96.4241,95.9407,96.3219,46754.0
2021-11-05 11:30:00,103.61,103.61,103.3,103.44,45246.0,96.3126,96.3126,96.0244,96.1545,45246.0
2021-11-05 12:00:00,103.48,104.0,103.25,103.71,75488.0,96.1917,96.6751,95.9779,96.4055,75488.0
2021-11-05 12:30:00,103.58,104.05,103.33,103.45,35392.0,96.2847,96.7216,96.0523,96.1638,35392.0
2021-11-05 13:00:00,103.43,103.63,102.75,102.91,80956.0,96.1452,96.3312,95.5131,95.6619,80956.0
2021-11-05 13:30:00,102.92,103.44,102.83,103.44,48730.0,95.6712,96.1545,95.5875,96.1545,48730.0
2021-11-05 14:00:00,103.34,103.41,103.14,103.38,29974.0,96.0616,96.1267,95.8757,96.0988,29974.0
2021-11-05 14:30:00,103.36,103.5,103.22,103.45,32276.0,96.0802,96.2103,95.95,96.1638,32276.0
2021-11-05 15:00:00,103.42,103.62,103.2,103.45,79526.0,96.136,96.3219,95.9314,96.1638,79526.0
2021-11-05 15:30:00,103.46,103.78,103.42,103.61,138192.0,96.1731,96.4706,96.136,96.3126,138192.0
2021-11-08 09:30:00,103.85,103.85,101.19,101.39,98974.0,96.5357,96.5357,94.063,94.2489,98974.0
2021-11-08 10:00:00,101.32,101.89,100.86,101.61,59506.0,94.1839,94.7137,93.7563,94.4534,59506.0
2021-11-08 10:30:00,101.58,102.22,101.47,101.82,69498.0,94.4255,95.0205,94.3233,94.6486,69498.0
2021-11-08 11:00:00,101.81,102.1,101.43,102.1,34358.0,94.6393,94.9089,94.2861,94.9089,34358.0
2021-11-08 11:30:00,102.11,102.56,101.9,102.05,32662.0,94.9182,95.3365,94.723,94.8624,32662.0
2021-11-08 12:00:00,102.14,102.27,101.76,101.76,32388.0,94.9461,95.0669,94.5929,94.5929,32388.0
2021-11-08 12:30:00,101.92,102.09,101.68,101.78,27908.0,94.7416,94.8996,94.5185,94.6115,27908.0
2021-11-08 13:00:00,101.78,101.99,101.64,101.8,21118.0,94.6115,94.8067,94.4813,94.63,21118.0
2021-11-08 13:30:00,101.85,101.93,101.69,101.89,22656.0,94.6765,94.7509,94.5278,94.7137,22656.0
2021-11-08 14:00:00,101.89,101.93,101.58,101.58,20266.0,94.7137,94.7509,94.4255,94.4255,20266.0
2021-11-08 14:30:00,101.61,102.13,101.58,102.05,22050.0,94.4534,94.9368,94.4255,94.8624,22050.0
2021-11-08 15:00:00,102.04,102.04,101.61,101.65,36496.0,94.8531,94.8531,94.4534,94.4906,36496.0
2021-11-08 15:30:00,101.67,101.72,101.33,101.69,148898.0,94.5092,94.5557,94.1932,94.5278,148898.0
2021-11-09 09:30:00,100.86,103.91,100.86,103.18,65096.0,93.7563,96.5914,93.7563,95.9129,65096.0
2021-11-09 10:00:00,103.17,104.01,103.11,104.0,96354.0,95.9036,96.6844,95.8478,96.6751,96354.0
2021-11-09 10:30:00,104.02,104.2,103.2,103.47,46550.0,96.6937,96.861,95.9314,96.1824,46550.0
2021-11-09 11:00:00,103.49,103.53,103.08,103.47,28262.0,96.201,96.2382,95.8199,96.1824,28262.0
2021-11-09 11:30:00,103.56,103.63,102.67,102.78,33872.0,96.2661,96.3312,95.4388,95.541,33872.0
2021-11-09 12:00:00,102.81,102.92,102.52,102.64,26718.0,95.5689,95.6712,95.2993,95.4109,26718.0
2021-11-09 12:30:00,102.56,102.76,102.36,102.58,22802.0,95.3365,95.5224,95.1506,95.3551,22802.0
2021-11-09 13:00:00,102.63,102.92,102.53,102.8,21644.0,95.4016,95.6712,95.3086,95.5596,21644.0
2021-11-09 13:30:00,102.87,102.91,102.22,102.27,34182.0,95.6247,95.6619,95.0205,95.0669,34182.0
2021-11-09 14:00:00,102.24,102.31,101.63,101.85,42726.0,95.0391,95.1041,94.472,94.6765,42726.0
2021-11-09 14:30:00,101.89,101.95,101.5,101.67,42858.0,94.7137,94.7695,94.3512,94.5092,42858.0
2021-11-09 15:00:00,101.71,102.01,101.66,101.89,33826.0,94.5464,94.8253,94.4999,94.7137,33826.0
2021-11-09 15:30:00,101.89,102.38,101.88,102.29,155408.0,94.7137,95.1692,94.7044,95.0855,155408.0
2021-11-10 09:30:00,101.6,102.06,100.86,102.06,45390.0,94.4441,94.8717,93.7563,94.8717,45390.0
2021-11-10 10:00:00,102.03,102.21,101.2,101.35,27430.0,94.8439,95.0112,94.0723,94.2117,27430.0
2021-11-10 10:30:00,101.35,101.47,100.85,101.26,23812.0,94.2117,94.3233,93.747,94.1281,23812.0
2021-11-10 11:00:00,101.32,102.1,101.32,101.75,40148.0,94.1839,94.9089,94.1839,94.5836,40148.0
2021-11-10 11:30:00,101.82,102.01,101.42,101.63,62194.0,94.6486,94.8253,94.2768,94.472,62194.0
2021-11-10 12:00:00,101.48,101.53,101.21,101.25,26748.0,94.3326,94.3791,94.0816,94.1188,26748.0
2021-11-10 12:30:00,101.28,101.85,101.28,101.45,55990.0,94.1467,94.6765,94.1467,94.3047,55990.0
2021-11-10 13:00:00,101.47,101.49,100.51,100.7,92268.0,94.3233,94.3419,93.4309,93.6075,92268.0
2021-11-10 13:30:00,100.69,100.85,100.32,100.46,69332.0,93.5982,93.747,93.2543,93.3844,69332.0
2021-11-10 14:00:00,100.45,100.5,99.81,99.81,71042.0,93.3751,93.4216,92.7802,92.7802,71042.0
2021-11-10 14:30:00,99.84,100.27,99.5,99.87,50386.0,92.8081,93.2078,92.492,92.836,50386.0
2021-11-10 15:00:00,99.85,100.38,99.81,100.17,58100.0,92.8174,93.3101,92.7802,93.1149,58100.0
2021-11-10 15:30:00,100.19,100.74,100.19,100.73,223400.0,93.1334,93.6447,93.1334,93.6354,223400.0
2021-11-11 09:30:00,101.36,102.92,101.19,102.46,30832.0,94.221,95.6712,94.063,95.2436,30832.0
2021-11-11 10:00:00,102.63,103.19,102.35,102.78,39832.0,95.4016,95.9221,95.1413,95.541,39832.0
2021-11-11 10:30:00,102.76,103.58,102.66,103.35,37756.0,95.5224,96.2847,95.4295,96.0709,37756.0
2021-11-11 11:00:00,103.39,103.59,102.81,102.89,31952.0,96.1081,96.294,95.5689,95.6433,31952.0
2021-11-11 11:30:00,102.82,103.1,102.55,102.98,24944.0,95.5782,95.8385,95.3272,95.7269,24944.0
2021-11-11 12:00:00,102.99,103.02,102.36,102.66,42544.0,95.7362,95.7641,95.1506,95.4295,42544.0
2021-11-11 12:30:00,102.72,102.83,102.53,102.68,23798.0,95.4853,95.5875,95.3086,95.4481,23798.0
2021-11-11 13:00:00,102.78,103.14,102.74,103.07,28598.0,95.541,95.8757,95.5038,95.8106,28598.0
2021-11-11 13:30:00,103.06,103.33,103.0,103.14,15410.0,95.8013,96.0523,95.7455,95.8757,15410.0
2021-11-11 14:00:00,103.19,103.6,103.19,103.55,32068.0,95.9221,96.3033,95.9221,96.2568,32068.0
2021-11-11 14:30:00,103.54,103.83,103.44,103.62,36480.0,96.2475,96.5171,96.1545,96.3219,36480.0
2021-11-11 15:00:00,103.64,103.75,103.44,103.75,43830.0,96.3405,96.4427,96.1545,96.4427,43830.0
2021-11-11 15:30:00,103.75,103.82,103.12,103.23,158362.0,96.4427,96.5078,95.8571,95.9593,158362.0
2021-11-12 09:30:00,103.75,103.92,102.84,103.15,56214.0,96.4427,96.6007,95.5968,95.885,56214.0
2021-11-12 10:00:00,103.24,104.75,103.1,104.3,80658.0,95.9686,97.3723,95.8385,96.954,80658.0
2021-11-12 10:30:00,104.3,104.73,104.11,104.45,47652.0,96.954,97.3537,96.7774,97.0934,47652.0
2021-11-12 11:00:00,104.43,105.61,104.39,105.41,72662.0,97.0748,98.1717,97.0376,97.9858,72662.0
2021-11-12 11:30:00,105.35,105.46,104.67,104.8,34166.0,97.93,98.0323,97.2979,97.4188,34166.0
2021-11-12 12:00:00,104.79,104.86,104.14,104.3,47168.0,97.4095,97.4745,96.8052,96.954,47168.0
2021-11-12 12:30:00,104.24,104.74,104.17,104.72,41444.0,96.8982,97.363,96.8331,97.3444,41444.0
2021-11-12 13:00:00,104.72,105.34,104.6,105.34,54282.0,97.3444,97.9207,97.2328,97.9207,54282.0
2021-11-12 13:30:00,105.3,105.3,104.79,105.08,75946.0,97.8835,97.8835,97.4095,97.679,75946.0
2021-11-12 14:00:00,105.04,105.28,104.95,105.13,49486.0,97.6419,97.8649,97.5582,97.7255,49486.0
2021-11-12 14:30:00,105.17,105.34,105.14,105.23,48592.0,97.7627,97.9207,97.7348,97.8185,48592.0
2021-11-12 15:00:00,105.29,105.64,105.09,105.57,93542.0,97.8742,98.1996,97.6883,98.1345,93542.0
2021-11-12 15:30:00,105.57,105.72,105.19,105.26,227266.0,98.1345,98.274,97.7813,97.8464,227266.0
2021-11-15 09:30:00,105.72,106.89,105.33,106.33,176632.0,98.274,99.3616,97.9114,98.841,176632.0
2021-11-15 10:00:00,106.27,106.94,105.83,106.75,123790.0,98.7852,99.408,98.3762,99.2314,123790.0
2021-11-15 10:30:00,106.81,106.81,105.79,106.44,58158.0,99.2872,99.2872,98.339,98.9432,58158.0
2021-11-15 11:00:00,106.4,106.94,106.38,106.65,81234.0,98.9061,99.408,98.8875,99.1385,81234.0
2021-11-15 11:30:00,106.6,106.69,105.72,106.1,83556.0,99.092,99.1756,98.274,98.6272,83556.0
2021-11-15 12:00:00,105.99,106.02,105.31,105.98,85918.0,98.5249,98.5528,97.8928,98.5156,85918.0
2021-11-15 12:30:00,105.92,106.64,105.8,106.58,173554.0,98.4599,99.1292,98.3483,99.0734,173554.0
2021-11-15 13:00:00,106.55,107.11,106.33,106.75,80038.0,99.0455,99.5661,98.841,99.2314,80038.0
2021-11-15 13:30:00,106.72,107.23,106.65,106.94,66226.0,99.2035,99.6776,99.1385,99.408,66226.0
2021-11-15 14:00:00,106.95,107.09,106.7,106.98,45580.0,99.4173,99.5475,99.1849,99.4452,45580.0
2021-11-15 14:30:00,106.93,106.98,106.45,106.58,65546.0,99.3987,99.4452,98.9525,99.0734,65546.0
2021-11-15 15:00:00,106.54,106.65,105.92,105.99,76940.0,99.0362,99.1385,98.4599,98.5249,76940.0
2021-11-15 15:30:00,105.97,106.19,105.84,106.16,199124.0,98.5063,98.7109,98.3855,98.683,199124.0
2021-11-16 09:30:00,105.72,108.3,105.72,108.18,143756.0,98.274,100.6722,98.274,100.5607,143756.0
2021-11-16 10:00:00,108.17,109.42,108.08,109.07,144308.0,100.5514,101.7134,100.4677,101.388,144308.0
2021-11-16 10:30:00,109.11,109.46,108.25,109.15,109744.0,101.4252,101.7505,100.6258,101.4624,109744.0
2021-11-16 11:00:00,109.19,109.75,108.94,109.75,141196.0,101.4996,102.0201,101.2672,102.0201,141196.0
2021-11-16 11:30:00,109.75,110.99,109.58,110.25,172020.0,102.0201,103.1728,101.8621,102.4849,172020.0
2021-11-16 12:00:00,110.25,110.36,109.88,110.22,78502.0,102.4849,102.5872,102.141,102.457,78502.0
2021-11-16 12:30:00,110.33,110.45,110.03,110.31,46386.0,102.5593,102.6708,102.2804,102.5407,46386.0
2021-11-16 13:00:00,110.18,111.3,110.18,111.21,83840.0,102.4198,103.4609,102.4198,103.3773,83840.0
2021-11-16 13:30:00,111.19,111.25,110.61,111.0,84174.0,103.3587,103.4145,102.8195,103.1821,84174.0
2021-11-16 14:00:00,110.94,111.11,110.46,111.0,173960.0,103.1263,103.2843,102.6801,103.1821,173960.0
2021-11-16 14:30:00,111.0,111.25,110.88,111.21,114248.0,103.1821,103.4145,103.0705,103.3773,114248.0
2021-11-16 15:00:00,111.17,111.27,111.05,111.14,111724.0,103.3401,103.4331,103.2286,103.3122,111724.0
2021-11-16 15:30:00,111.11,111.13,110.55,110.88,407944.0,103.2843,103.3029,102.7638,103.0705,407944.0
2021-11-17 09:30:00,111.0,111.01,107.51,108.04,228236.0,103.1821,103.1914,99.9379,100.4306,228236.0
2021-11-17 10:00:00,107.91,108.58,107.63,107.99,85286.0,100.3097,100.9325,100.0494,100.3841,85286.0
2021-11-17 10:30:00,108.02,109.0,107.76,108.41,103410.0,100.412,101.3229,100.1703,100.7745,103410.0
2021-11-17 11:00:00,108.5,108.5,107.04,107.25,62632.0,100.8582,100.8582,99.501,99.6962,62632.0
2021-11-17 11:30:00,107.21,108.19,107.13,108.18,40076.0,99.659,100.57,99.5846,100.5607,40076.0
2021-11-17 12:00:00,108.28,108.44,107.31,107.38,55686.0,100.6537,100.8024,99.752,99.817,55686.0
2021-11-17 12:30:00,107.38,107.48,106.83,107.09,44150.0,99.817,99.91,99.3058,99.5475,44150.0
2021-11-17 13:00:00,107.06,108.07,106.89,107.99,40698.0,99.5196,100.4584,99.3616,100.3841,40698.0
2021-11-17 13:30:00,108.04,108.04,107.33,107.5,36664.0,100.4306,100.4306,99.7706,99.9286,36664.0
2021-11-17 14:00:00,107.44,107.44,106.74,106.86,35208.0,99.8728,99.8728,99.2221,99.3337,35208.0
2021-11-17 14:30:00,106.83,107.08,106.38,106.42,42424.0,99.3058,99.5382,98.8875,98.9247,42424.0
2021-11-17 15:00:00,106.44,106.58,105.79,105.81,89794.0,98.9432,99.0734,98.339,98.3576,89794.0
2021-11-17 15:30:00,105.79,105.82,104.73,104.97,278716.0,98.339,98.3669,97.3537,97.5768,278716.0
2021-11-18 09:30:00,106.86,107.73,104.21,107.56,300230.0,99.3337,100.1424,96.8703,99.9844,300230.0
2021-11-18 10:00:00,107.53,107.96,105.57,106.1,111224.0,99.9565,100.3562,98.1345,98.6272,111224.0
2021-11-18 10:30:00,106.17,108.17,106.13,107.93,98182.0,98.6923,100.5514,98.6551,100.3283,98182.0
2021-11-18 11:00:00,107.96,108.95,107.89,108.63,94754.0,100.3562,101.2765,100.2911,100.979,94754.0
2021-11-18 11:30:00,108.63,109.23,108.22,108.39,118824.0,100.979,101.5367,100.5979,100.7559,118824.0
2021-11-18 12:00:00,108.43,108.66,108.07,108.28,69328.0,100.7931,101.0069,100.4584,100.6537,69328.0
2021-11-18 12:30:00,108.34,108.53,107.81,108.08,80754.0,100.7094,100.886,100.2168,100.4677,80754.0
2021-11-18 13:00:00,108.14,108.5,107.67,108.29,72624.0,100.5235,100.8582,100.0866,100.6629,72624.0
2021-11-18 13:30:00,108.33,109.05,108.31,108.36,158818.0,100.7001,101.3694,100.6815,100.728,158818.0
2021-11-18 14:00:00,108.44,108.78,108.05,108.06,100178.0,100.8024,101.1184,100.4399,100.4491,100178.0
2021-11-18 14:30:00,108.12,108.66,107.92,108.54,75876.0,100.5049,101.0069,100.319,100.8953,75876.0
2021-11-18 15:00:00,108.63,109.33,108.48,108.82,286400.0,100.979,101.6297,100.8396,101.1556,286400.0
2021-11-18 15:30:00,108.79,109.86,108.75,109.45,623286.0,101.1277,102.1224,101.0905,101.7412,623286.0
2021-11-19 09:30:00,105.39,106.6,103.25,106.42,901904.0,97.9672,99.092,95.9779,98.9247,901904.0
2021-11-19 10:00:00,106.27,106.63,105.5,105.96,252068.0,98.7852,99.1199,98.0695,98.4971,252068.0
2021-11-19 10:30:00,105.87,107.22,105.67,106.57,197794.0,98.4134,99.6683,98.2275,99.0641,197794.0
2021-11-19 11:00:00,106.52,108.98,106.52,108.4,239146.0,99.0176,101.3043,99.0176,100.7652,239146.0
2021-11-19 11:30:00,108.57,108.75,107.7,107.7,278214.0,100.9232,101.0905,100.1145,100.1145,278214.0
2021-11-19 12:00:00,107.71,110.29,107.65,110.14,162562.0,100.1238,102.5221,100.068,102.3826,162562.0
2021-11-19 12:30:00,110.08,110.08,109.02,109.41,106904.0,102.3269,102.3269,101.3415,101.7041,106904.0
2021-11-19 13:00:00,109.36,109.82,109.08,109.39,84468.0,101.6576,102.0852,101.3973,101.6855,84468.0
2021-11-19 13:30:00,109.38,109.53,108.53,108.96,81528.0,101.6762,101.8156,100.886,101.2858,81528.0
2021-11-19 14:00:00,108.96,108.97,108.43,108.97,72224.0,101.2858,101.2951,100.7931,101.2951,72224.0
2021-11-19 14:30:00,108.99,109.1,108.1,108.14,82498.0,101.3136,101.4159,100.4863,100.5235,82498.0
2021-11-19 15:00:00,108.27,108.57,108.06,108.38,93396.0,100.6444,100.9232,100.4491,100.7466,93396.0
2021-11-19 15:30:00,108.37,108.57,107.83,107.83,368836.0,100.7373,100.9232,100.2353,100.2353,368836.0
2021-11-22 09:30:00,108.43,109.75,106.61,108.97,167574.0,100.7931,102.0201,99.1013,101.2951,167574.0
2021-11-22 10:00:00,108.98,110.99,108.98,110.81,140432.0,101.3043,103.1728,101.3043,103.0055,140432.0
2021-11-22 10:30:00,110.86,111.49,110.16,110.76,103606.0,103.0519,103.6376,102.4012,102.959,103606.0
2021-11-22 11:00:00,110.64,110.69,108.98,109.28,82666.0,102.8474,102.8939,101.3043,101.5832,82666.0
2021-11-22 11:30:00,109.35,109.85,108.24,109.0,132214.0,101.6483,102.1131,100.6165,101.3229,132214.0
2021-11-22 12:00:00,108.89,109.79,108.6,109.79,49818.0,101.2207,102.0573,100.9511,102.0573,49818.0
2021-11-22 12:30:00,109.8,110.95,109.77,110.69,66972.0,102.0666,103.1356,102.0387,102.8939,66972.0
2021-11-22 13:00:00,110.67,111.32,110.42,111.1,59740.0,102.8753,103.4795,102.6429,103.275,59740.0
2021-11-22 13:30:00,111.09,111.56,111.06,111.48,50490.0,103.2657,103.7026,103.2379,103.6283,50490.0
2021-11-22 14:00:00,111.48,111.66,111.04,111.11,45480.0,103.6283,103.7956,103.2193,103.2843,45480.0
2021-11-22 14:30:00,111.14,111.35,110.83,111.08,61100.0,103.3122,103.5074,103.0241,103.2564,61100.0
2021-11-22 15:00:00,111.1,111.16,110.16,110.25,59548.0,103.275,103.3308,102.4012,102.4849,59548.0
2021-11-22 15:30:00,110.26,110.27,108.61,108.64,207024.0,102.4942,102.5035,100.9604,100.9883,207024.0
2021-11-23 09:30:00,107.58,107.92,104.25,106.74,350676.0,100.003,100.319,96.9075,99.2221,350676.0
2021-11-23 10:00:00,106.55,106.55,104.08,105.36,196044.0,99.0455,99.0455,96.7495,97.9393,196044.0
2021-11-23 10:30:00,105.32,105.63,104.81,104.9,197432.0,97.9021,98.1903,97.4281,97.5117,197432.0
2021-11-23 11:00:00,104.87,105.6,104.79,105.01,99692.0,97.4838,98.1624,97.4095,97.614,99692.0
2021-11-23 11:30:00,105.06,105.31,104.11,104.26,105636.0,97.6604,97.8928,96.7774,96.9168,105636.0
2021-11-23 12:00:00,104.21,104.82,103.72,104.82,149770.0,96.8703,97.4373,96.4148,97.4373,149770.0
2021-11-23 12:30:00,104.81,104.82,104.3,104.59,67112.0,97.4281,97.4373,96.954,97.2235,67112.0
2021-11-23 13:00:00,104.59,104.98,104.47,104.9,127500.0,97.2235,97.5861,97.112,97.5117,127500.0
2021-11-23 13:30:00,104.95,106.14,104.59,105.89,69050.0,97.5582,98.6644,97.2235,98.432,69050.0
2021-11-23 14:00:00,105.89,106.2,105.57,105.69,80590.0,98.432,98.7201,98.1345,98.2461,80590.0
2021-11-23 14:30:00,105.67,106.42,105.29,106.25,73608.0,98.2275,98.9247,97.8742,98.7666,73608.0
2021-11-23 15:00:00,106.17,106.52,105.92,106.05,98316.0,98.6923,99.0176,98.4599,98.5807,98316.0
2021-11-23 15:30:00,106.05,106.48,105.74,105.75,248564.0,98.5807,98.9804,98.2925,98.3018,248564.0
2021-11-24 09:30:00,103.96,104.27,102.11,103.21,131092.0,96.6379,96.9261,94.9182,95.9407,131092.0
2021-11-24 10:00:00,103.23,104.14,102.63,103.96,94264.0,95.9593,96.8052,95.4016,96.6379,94264.0
2021-11-24 10:30:00,103.92,104.97,103.68,104.72,55250.0,96.6007,97.5768,96.3776,97.3444,55250.0
2021-11-24 11:00:00,104.66,105.0,104.52,104.87,49704.0,97.2886,97.6047,97.1585,97.4838,49704.0
2021-11-24 11:30:00,104.94,105.48,104.64,105.12,35786.0,97.5489,98.0509,97.27,97.7162,35786.0
2021-11-24 12:00:00,105.08,105.64,104.83,104.92,47182.0,97.679,98.1996,97.4466,97.5303,47182.0
2021-11-24 12:30:00,104.92,105.13,104.68,104.87,34004.0,97.5303,97.7255,97.3072,97.4838,34004.0
2021-11-24 13:00:00,104.86,105.57,104.86,105.45,60878.0,97.4745,98.1345,97.4745,98.023,60878.0
2021-11-24 13:30:00,105.38,105.56,104.83,104.92,30620.0,97.9579,98.1252,97.4466,97.5303,30620.0
2021-11-24 14:00:00,104.96,105.09,104.38,104.6,45094.0,97.5675,97.6883,97.0283,97.2328,45094.0
2021-11-24 14:30:00,104.63,104.81,104.39,104.77,26870.0,97.2607,97.4281,97.0376,97.3909,26870.0
2021-11-24 15:00:00,104.66,105.14,104.51,105.06,37606.0,97.2886,97.7348,97.1492,97.6604,37606.0
2021-11-24 15:30:00,105.06,105.14,104.5,104.91,156118.0,97.6604,97.7348,97.1399,97.521,156118.0
2021-11-26 09:30:00,102.44,104.17,101.92,103.82,78214.0,95.225,96.8331,94.7416,96.5078,78214.0
2021-11-26 10:00:00,103.55,103.98,102.71,103.73,85408.0,96.2568,96.6565,95.476,96.4241,85408.0
2021-11-26 10:30:00,103.89,104.11,102.56,103.22,50824.0,96.5728,96.7774,95.3365,95.95,50824.0
2021-11-26 11:00:00,103.22,103.28,102.07,102.31,60434.0,95.95,96.0058,94.881,95.1041,60434.0
2021-11-26 11:30:00,102.24,102.74,102.08,102.51,46234.0,95.0391,95.5038,94.8903,95.29,46234.0
2021-11-26 12:00:00,102.51,103.71,102.29,103.64,61978.0,95.29,96.4055,95.0855,96.3405,61978.0
2021-11-26 12:30:00,103.67,103.78,102.56,103.06,134468.0,96.3683,96.4706,95.3365,95.8013,134468.0
2021-11-29 09:30:00,104.45,104.61,102.3,103.22,68158.0,97.0934,97.2421,95.0948,95.95,68158.0
2021-11-29 10:00:00,103.11,103.35,102.3,102.58,88256.0,95.8478,96.0709,95.0948,95.3551,88256.0
2021-11-29 10:30:00,102.69,102.96,102.28,102.78,63840.0,95.4574,95.7083,95.0762,95.541,63840.0
2021-11-29 11:00:00,102.8,104.0,102.72,103.5,36460.0,95.5596,96.6751,95.4853,96.2103,36460.0
2021-11-29 11:30:00,103.5,103.96,103.39,103.86,31302.0,96.2103,96.6379,96.1081,96.545,31302.0
2021-11-29 12:00:00,103.92,104.86,103.8,104.66,62400.0,96.6007,97.4745,96.4892,97.2886,62400.0
2021-11-29 12:30:00,104.66,104.88,104.37,104.54,39800.0,97.2886,97.4931,97.019,97.1771,39800.0
2021-11-29 13:00:00,104.55,104.7,103.73,103.77,20186.0,97.1864,97.3258,96.4241,96.4613,20186.0
2021-11-29 13:30:00,103.8,103.81,103.3,103.47,27276.0,96.4892,96.4985,96.0244,96.1824,27276.0
2021-11-29 14:00:00,103.47,103.47,102.95,103.07,25984.0,96.1824,96.1824,95.6991,95.8106,25984.0
2021-11-29 14:30:00,103.12,103.27,102.76,102.95,30116.0,95.8571,95.9965,95.5224,95.6991,30116.0
2021-11-29 15:00:00,102.92,103.11,102.83,102.95,38472.0,95.6712,95.8478,95.5875,95.6991,38472.0
2021-11-29 15:30:00,102.91,103.35,102.91,102.95,162284.0,95.6619,96.0709,95.6619,95.6991,162284.0
2021-11-30 09:30:00,102.61,103.35,101.26,101.26,99370.0,95.383,96.0709,94.1281,94.1281,99370.0
2021-11-30 10:00:00,101.19,102.45,100.89,101.49,66450.0,94.063,95.2343,93.7841,94.3419,66450.0
2021-11-30 10:30:00,101.58,101.7,99.81,100.08,84272.0,94.4255,94.5371,92.7802,93.0312,84272.0
2021-11-30 11:00:00,99.79,100.43,99.29,99.7,74130.0,92.7616,93.3565,92.2968,92.678,74130.0
2021-11-30 11:30:00,99.56,99.66,98.11,98.69,47126.0,92.5478,92.6408,91.1999,91.7391,47126.0
2021-11-30 12:00:00,98.7,99.03,97.64,99.0,56608.0,91.7484,92.0551,90.763,92.0273,56608.0
2021-11-30 12:30:00,98.85,98.97,98.42,98.6,34034.0,91.8878,91.9994,91.4881,91.6554,34034.0
2021-11-30 13:00:00,98.67,98.81,98.32,98.42,32232.0,91.7205,91.8506,91.3952,91.4881,32232.0
2021-11-30 13:30:00,98.55,99.63,98.55,99.63,59510.0,91.609,92.6129,91.609,92.6129,59510.0
2021-11-30 14:00:00,99.55,99.58,98.53,98.61,61878.0,92.5385,92.5664,91.5904,91.6647,61878.0
2021-11-30 14:30:00,98.51,98.76,97.98,98.17,45694.0,91.5718,91.8042,91.0791,91.2557,45694.0
2021-11-30 15:00:00,98.23,98.33,97.77,97.96,83136.0,91.3115,91.4044,90.8839,91.0605,83136.0
2021-11-30 15:30:00,97.97,98.39,97.22,97.42,332504.0,91.0698,91.4602,90.3726,90.5585,332504.0
2021-12-01 09:30:00,98.16,98.67,96.95,97.75,172034.0,91.2464,91.7205,90.1216,90.8653,172034.0
2021-12-01 10:00:00,97.86,98.44,96.35,96.78,191314.0,90.9676,91.5067,89.5639,89.9636,191314.0
2021-12-01 10:30:00,96.65,97.01,96.15,96.75,93736.0,89.8428,90.1774,89.378,89.9357,93736.0
2021-12-01 11:00:00,96.85,96.96,96.51,96.51,76922.0,90.0287,90.1309,89.7126,89.7126,76922.0
2021-12-01 11:30:00,96.58,96.58,95.6,95.78,43064.0,89.7777,89.7777,88.8667,89.034,43064.0
2021-12-01 12:00:00,95.76,96.8,95.57,96.26,76926.0,89.0155,89.9822,88.8388,89.4802,76926.0
2021-12-01 12:30:00,96.36,96.55,95.58,95.88,210506.0,89.5732,89.7498,88.8481,89.127,210506.0
2021-12-01 13:00:00,95.89,96.72,95.25,95.94,221256.0,89.1363,89.9078,88.5414,89.1828,221256.0
2021-12-01 13:30:00,96.07,96.17,95.33,96.05,77204.0,89.3036,89.3966,88.6157,89.285,77204.0
2021-12-01 14:00:00,96.0,96.1,94.96,95.76,51936.0,89.2386,89.3315,88.2718,89.0155,51936.0
2021-12-01 14:30:00,95.69,96.39,95.54,95.92,80290.0,88.9504,89.6011,88.811,89.1642,80290.0
2021-12-01 15:00:00,95.98,96.07,93.69,93.86,130026.0,89.22,89.3036,87.0913,87.2493,130026.0
2021-12-01 15:30:00,93.78,94.52,93.22,93.22,369568.0,87.1749,87.8628,86.6544,86.6544,369568.0
2021-12-02 09:30:00,94.07,95.11,93.29,94.36,141918.0,87.4445,88.4112,86.7194,87.7141,141918.0
2021-12-02 10:00:00,94.17,94.21,92.03,92.57,145490.0,87.5374,87.5746,85.5482,86.0501,145490.0
2021-12-02 10:30:00,92.57,92.63,90.91,91.85,248920.0,86.0501,86.1059,84.5071,85.3808,248920.0
2021-12-02 11:00:00,91.95,92.79,91.68,92.25,78994.0,85.4738,86.2546,85.2228,85.7527,78994.0
2021-12-02 11:30:00,92.24,92.39,91.59,91.9,72946.0,85.7434,85.8828,85.1392,85.4273,72946.0
2021-12-02 12:00:00,91.9,92.75,91.69,92.55,51556.0,85.4273,86.2175,85.2321,86.0315,51556.0
2021-12-02 12:30:00,92.66,92.7,91.88,91.94,42678.0,86.1338,86.171,85.4087,85.4645,42678.0
2021-12-02 13:00:00,91.74,92.08,91.35,91.41,35316.0,85.2786,85.5946,84.9161,84.9718,35316.0
2021-12-02 13:30:00,91.4,92.06,91.33,91.97,48122.0,84.9625,85.5761,84.8975,85.4924,48122.0
2021-12-02 14:00:00,92.03,92.57,91.82,92.33,50774.0,85.5482,86.0501,85.353,85.827,50774.0
2021-12-02 14:30:00,92.28,92.58,91.78,92.03,53358.0,85.7806,86.0594,85.3158,85.5482,53358.0
2021-12-02 15:00:00,92.02,92.3,91.74,91.99,72188.0,85.5389,85.7992,85.2786,85.511,72188.0
2021-12-02 15:30:00,92.02,92.5,91.81,92.28,317460.0,85.5389,85.9851,85.3437,85.7806,317460.0
2021-12-03 09:30:00,93.42,93.95,90.08,90.67,197358.0,86.8403,87.3329,83.7355,84.284,197358.0
2021-12-03 10:00:00,90.69,91.01,89.6,90.74,65028.0,84.3025,84.6,83.2893,84.349,65028.0
2021-12-03 10:30:00,90.53,90.53,88.95,89.86,73378.0,84.1538,84.1538,82.6851,83.531,73378.0
2021-12-03 11:00:00,89.86,90.11,88.59,89.73,100582.0,83.531,83.7634,82.3505,83.4102,100582.0
2021-12-03 11:30:00,89.64,89.99,88.71,88.89,141618.0,83.3265,83.6518,82.462,82.6293,141618.0
2021-12-03 12:00:00,88.89,89.69,88.42,89.56,129910.0,82.6293,83.373,82.1924,83.2521,129910.0
2021-12-03 12:30:00,89.49,89.57,88.46,88.69,99660.0,83.1871,83.2614,82.2296,82.4434,99660.0
2021-12-03 13:00:00,88.59,89.39,88.45,89.2,79760.0,82.3505,83.0941,82.2203,82.9175,79760.0
2021-12-03 13:30:00,89.13,89.52,88.95,89.25,73316.0,82.8524,83.215,82.6851,82.964,73316.0
2021-12-03 14:00:00,89.24,89.64,88.51,89.27,71402.0,82.9547,83.3265,82.2761,82.9826,71402.0
2021-12-03 14:30:00,89.22,89.9,88.83,89.65,94758.0,82.9361,83.5682,82.5735,83.3358,94758.0
2021-12-03 15:00:00,89.59,90.19,89.42,89.89,78734.0,83.28,83.8378,83.122,83.5589,78734.0
2021-12-03 15:30:00,89.94,90.74,89.64,90.44,346810.0,83.6054,84.349,83.3265,84.0702,346810.0
2021-12-06 09:30:00,91.06,91.06,88.01,88.86,164526.0,84.6465,84.6465,81.8113,82.6014,164526.0
2021-12-06 10:00:00,88.79,90.03,87.84,89.55,112884.0,82.5364,83.689,81.6533,83.2428,112884.0
2021-12-06 10:30:00,89.61,89.94,89.0,89.31,92480.0,83.2986,83.6054,82.7316,83.0197,92480.0
2021-12-06 11:00:00,89.35,89.35,88.63,88.98,109594.0,83.0569,83.0569,82.3876,82.713,109594.0
2021-12-06 11:30:00,88.93,89.42,88.01,88.33,108960.0,82.6665,83.122,81.8113,82.1088,108960.0
2021-12-06 12:00:00,88.37,88.74,88.26,88.64,52698.0,82.1459,82.4899,82.0437,82.3969,52698.0
2021-12-06 12:30:00,88.69,89.01,88.6,88.95,54546.0,82.4434,82.7409,82.3597,82.6851,54546.0
2021-12-06 13:00:00,88.97,89.29,88.75,89.21,63878.0,82.7037,83.0012,82.4992,82.9268,63878.0
2021-12-06 13:30:00,89.21,89.54,89.21,89.27,53700.0,82.9268,83.2335,82.9268,82.9826,53700.0
2021-12-06 14:00:00,89.31,90.08,89.29,89.76,67274.0,83.0197,83.7355,83.0012,83.438,67274.0
2021-12-06 14:30:00,89.83,90.09,89.32,89.56,82298.0,83.5031,83.7448,83.029,83.2521,82298.0
2021-12-06 15:00:00,89.61,89.86,89.33,89.58,65740.0,83.2986,83.531,83.0383,83.2707,65740.0
2021-12-06 15:30:00,89.52,89.67,88.69,88.69,293882.0,83.215,83.3544,82.4434,82.4434,293882.0
2021-12-07 09:30:00,91.19,91.97,90.14,91.13,110346.0,84.7673,85.4924,83.7913,84.7116,110346.0
2021-12-07 10:00:00,91.19,92.12,91.18,91.52,50646.0,84.7673,85.6318,84.758,85.0741,50646.0
2021-12-07 10:30:00,91.55,92.36,91.4,92.17,126006.0,85.102,85.8549,84.9625,85.6783,126006.0
2021-12-07 11:00:00,92.29,93.14,91.89,92.75,105024.0,85.7899,86.58,85.418,86.2175,105024.0
2021-12-07 11:30:00,92.77,93.08,92.23,92.91,123840.0,86.236,86.5242,85.7341,86.3662,123840.0
2021-12-07 12:00:00,92.97,93.14,92.14,92.28,71132.0,86.422,86.58,85.6504,85.7806,71132.0
2021-12-07 12:30:00,92.25,92.55,92.09,92.52,42570.0,85.7527,86.0315,85.6039,86.0037,42570.0
2021-12-07 13:00:00,92.46,92.46,91.79,92.14,30116.0,85.9479,85.9479,85.3251,85.6504,30116.0
2021-12-07 13:30:00,92.12,92.34,91.93,92.26,20942.0,85.6318,85.8363,85.4552,85.762,20942.0
2021-12-07 14:00:00,92.17,92.23,91.8,92.0,36180.0,85.6783,85.7341,85.3344,85.5203,36180.0
2021-12-07 14:30:00,91.9,91.96,91.38,91.48,35414.0,85.4273,85.4831,84.9439,85.0369,35414.0
2021-12-07 15:00:00,91.42,91.7,91.42,91.44,42566.0,84.9811,85.2414,84.9811,84.9997,42566.0
2021-12-07 15:30:00,91.43,91.65,91.17,91.42,174058.0,84.9904,85.1949,84.7487,84.9811,174058.0
2021-12-08 09:30:00,91.1,92.22,90.57,91.0,72074.0,84.6837,85.7248,84.191,84.5907,72074.0
2021-12-08 10:00:00,90.8,91.41,90.31,90.41,74342.0,84.4048,84.9718,83.9493,84.0423,74342.0
2021-12-08 10:30:00,90.41,91.49,90.27,90.51,74352.0,84.0423,85.0462,83.9121,84.1352,74352.0
2021-12-08 11:00:00,90.61,90.88,90.19,90.72,41762.0,84.2282,84.4792,83.8378,84.3304,41762.0
2021-12-08 11:30:00,90.83,91.38,90.67,91.15,27306.0,84.4327,84.9439,84.284,84.7301,27306.0
2021-12-08 12:00:00,91.29,91.3,90.69,90.79,22018.0,84.8603,84.8696,84.3025,84.3955,22018.0
2021-12-08 12:30:00,90.83,91.45,90.8,91.33,30970.0,84.4327,85.009,84.4048,84.8975,30970.0
2021-12-08 13:00:00,91.28,91.49,91.07,91.07,23820.0,84.851,85.0462,84.6558,84.6558,23820.0
2021-12-08 13:30:00,91.13,91.51,91.05,91.3,34604.0,84.7116,85.0648,84.6372,84.8696,34604.0
2021-12-08 14:00:00,91.26,91.32,90.78,90.92,34804.0,84.8324,84.8882,84.3862,84.5163,34804.0
2021-12-08 14:30:00,90.89,91.2,90.82,91.04,54182.0,84.4885,84.7766,84.4234,84.6279,54182.0
2021-12-08 15:00:00,91.08,91.42,90.83,91.41,40610.0,84.6651,84.9811,84.4327,84.9718,40610.0
2021-12-08 15:30:00,91.32,91.82,91.26,91.33,167328.0,84.8882,85.353,84.8324,84.8975,167328.0
2021-12-09 09:30:00,93.47,94.81,92.53,94.27,339862.0,86.8867,88.1324,86.013,87.6304,339862.0
2021-12-09 10:00:00,94.25,94.53,92.85,93.03,125340.0,87.6118,87.8721,86.3104,86.4777,125340.0
2021-12-09 10:30:00,93.08,93.41,92.85,93.09,97744.0,86.5242,86.831,86.3104,86.5335,97744.0
2021-12-09 11:00:00,93.14,93.14,91.81,92.79,191808.0,86.58,86.58,85.3437,86.2546,191808.0
2021-12-09 11:30:00,92.81,93.2,92.55,92.78,97906.0,86.2732,86.6358,86.0315,86.2453,97906.0
2021-12-09 12:00:00,92.72,92.83,92.22,92.58,76146.0,86.1896,86.2918,85.7248,86.0594,76146.0
2021-12-09 12:30:00,92.58,92.77,92.42,92.56,92684.0,86.0594,86.236,85.9107,86.0408,92684.0
2021-12-09 13:00:00,92.54,92.57,92.02,92.44,60392.0,86.0222,86.0501,85.5389,85.9293,60392.0
2021-12-09 13:30:00,92.49,92.62,92.18,92.32,112956.0,85.9758,86.0966,85.6876,85.8177,112956.0
2021-12-09 14:00:00,92.36,92.42,91.64,91.64,53496.0,85.8549,85.9107,85.1856,85.1856,53496.0
2021-12-09 14:30:00,91.64,91.72,90.67,90.77,61180.0,85.1856,85.26,84.284,84.3769,61180.0
2021-12-09 15:00:00,90.73,91.01,90.55,90.85,45818.0,84.3397,84.6,84.1724,84.4513,45818.0
2021-12-09 15:30:00,90.88,91.03,90.38,90.46,164032.0,84.4792,84.6186,84.0144,84.0887,164032.0
2021-12-10 09:30:00,89.89,91.01,88.67,88.83,78704.0,83.5589,84.6,82.4248,82.5735,78704.0
2021-12-10 10:00:00,88.92,88.98,88.06,88.38,121996.0,82.6572,82.713,81.8578,82.1552,121996.0
2021-12-10 10:30:00,88.29,88.32,87.41,87.7,207844.0,82.0716,82.0995,81.2536,81.5231,207844.0
2021-12-10 11:00:00,87.72,87.88,86.78,87.44,207204.0,81.5417,81.6905,80.6679,81.2814,207204.0
2021-12-10 11:30:00,87.5,88.04,87.29,87.99,108684.0,81.3372,81.8392,81.142,81.7927,108684.0
2021-12-10 12:00:00,87.9,88.0,87.53,87.66,88102.0,81.7091,81.802,81.3651,81.486,88102.0
2021-12-10 12:30:00,87.66,87.71,87.42,87.6,46720.0,81.486,81.5324,81.2629,81.4302,46720.0
2021-12-10 13:00:00,87.61,87.76,87.29,87.35,37702.0,81.4395,81.5789,81.142,81.1978,37702.0
2021-12-10 13:30:00,87.29,87.4,86.8,86.91,51988.0,81.142,81.2443,80.6865,80.7888,51988.0
2021-12-10 14:00:00,87.0,87.08,86.53,86.7,74520.0,80.8724,80.9468,80.4355,80.5936,74520.0
2021-12-10 14:30:00,86.7,86.72,85.94,86.3,221174.0,80.5936,80.6122,79.8871,80.2217,221174.0
2021-12-10 15:00:00,86.33,86.82,86.14,86.77,111502.0,80.2496,80.7051,80.073,80.6586,111502.0
2021-12-10 15:30:00,86.82,87.74,86.72,87.73,267736.0,80.7051,81.5603,80.6122,81.551,267736.0
2021-12-13 09:30:00,87.85,88.32,86.02,86.19,172990.0,81.6626,82.0995,79.9615,80.1195,172990.0
2021-12-13 10:00:00,86.23,86.48,85.17,85.19,155830.0,80.1567,80.3891,79.1713,79.1899,155830.0
2021-12-13 10:30:00,85.22,86.0,85.07,85.69,86654.0,79.2178,79.9429,79.0784,79.6547,86654.0
2021-12-13 11:00:00,85.71,85.73,84.78,84.94,129418.0,79.6733,79.6919,78.8088,78.9575,129418.0
2021-12-13 11:30:00,84.93,85.24,84.42,84.92,94050.0,78.9482,79.2364,78.4742,78.9389,94050.0
2021-12-13 12:00:00,84.87,85.48,84.21,85.33,109682.0,78.8925,79.4595,78.2789,79.3201,109682.0
2021-12-13 12:30:00,85.29,85.47,84.99,85.08,86180.0,79.2829,79.4502,79.004,79.0877,86180.0
2021-12-13 13:00:00,85.05,85.42,85.0,85.12,65492.0,79.0598,79.4037,79.0133,79.1249,65492.0
2021-12-13 13:30:00,85.13,85.36,85.0,85.26,55926.0,79.1341,79.3479,79.0133,79.255,55926.0
2021-12-13 14:00:00,85.23,85.89,85.1,85.85,103954.0,79.2271,79.8406,79.1063,79.8034,103954.0
2021-12-13 14:30:00,85.83,85.83,85.32,85.67,57108.0,79.7848,79.7848,79.3108,79.6361,57108.0
2021-12-13 15:00:00,85.69,85.69,84.93,85.1,137674.0,79.6547,79.6547,78.9482,79.1063,137674.0
2021-12-13 15:30:00,85.14,85.57,84.76,84.82,349222.0,79.1434,79.5432,78.7902,78.846,349222.0
2021-12-14 09:30:00,83.83,84.59,82.87,83.64,462850.0,77.9257,78.6322,77.0333,77.7491,462850.0
2021-12-14 10:00:00,83.61,85.27,83.61,85.12,196922.0,77.7212,79.2643,77.7212,79.1249,196922.0
2021-12-14 10:30:00,85.15,85.77,84.97,85.32,140886.0,79.1527,79.7291,78.9854,79.3108,140886.0
2021-12-14 11:00:00,85.32,85.42,84.93,85.26,153734.0,79.3108,79.4037,78.9482,79.255,153734.0
2021-12-14 11:30:00,85.27,85.27,84.95,84.98,99830.0,79.2643,79.2643,78.9668,78.9947,99830.0
2021-12-14 12:00:00,85.04,85.22,84.48,85.13,109296.0,79.0505,79.2178,78.5299,79.1341,109296.0
2021-12-14 12:30:00,85.22,85.49,84.98,85.33,90034.0,79.2178,79.4688,78.9947,79.3201,90034.0
2021-12-14 13:00:00,85.31,85.56,85.15,85.29,28630.0,79.3015,79.5339,79.1527,79.2829,28630.0
2021-12-14 13:30:00,85.28,85.31,84.43,84.44,109282.0,79.2736,79.3015,78.4834,78.4927,109282.0
2021-12-14 14:00:00,84.49,85.29,84.39,85.06,89046.0,78.5392,79.2829,78.4463,79.0691,89046.0
2021-12-14 14:30:00,85.06,85.39,84.94,85.07,63040.0,79.0691,79.3758,78.9575,79.0784,63040.0
2021-12-14 15:00:00,85.07,85.3,85.01,85.25,75972.0,79.0784,79.2922,79.0226,79.2457,75972.0
2021-12-14 15:30:00,85.25,85.67,84.95,84.99,287492.0,79.2457,79.6361,78.9668,79.004,287492.0
2021-12-15 09:30:00,84.5,85.19,83.5,84.51,188122.0,78.5485,79.1899,77.619,78.5578,188122.0
2021-12-15 10:00:00,84.43,85.05,84.16,84.41,74344.0,78.4834,79.0598,78.2325,78.4649,74344.0
2021-12-15 10:30:00,84.41,84.96,83.76,83.77,90520.0,78.4649,78.9761,77.8606,77.8699,90520.0
2021-12-15 11:00:00,83.77,84.03,83.53,83.64,83782.0,77.8699,78.1116,77.6468,77.7491,83782.0
2021-12-15 11:30:00,83.64,83.78,82.97,83.66,105360.0,77.7491,77.8792,77.1263,77.7677,105360.0
2021-12-15 12:00:00,83.65,84.24,83.55,83.7,84764.0,77.7584,78.3068,77.6654,77.8049,84764.0
2021-12-15 12:30:00,83.73,84.26,83.6,84.09,69734.0,77.8328,78.3254,77.7119,78.1674,69734.0
2021-12-15 13:00:00,84.13,84.37,83.93,84.24,46402.0,78.2046,78.4277,78.0187,78.3068,46402.0
2021-12-15 13:30:00,84.28,84.42,84.18,84.27,56142.0,78.344,78.4742,78.2511,78.3347,56142.0
2021-12-15 14:00:00,84.27,85.35,83.9,84.56,83272.0,78.3347,79.3387,77.9908,78.6043,83272.0
2021-12-15 14:30:00,84.53,84.93,84.32,84.47,94680.0,78.5764,78.9482,78.3812,78.5206,94680.0
2021-12-15 15:00:00,84.46,85.63,84.35,85.47,94314.0,78.5113,79.5989,78.4091,79.4502,94314.0
2021-12-15 15:30:00,85.51,85.82,85.1,85.74,247476.0,79.4874,79.7755,79.1063,79.7012,247476.0
2021-12-16 09:30:00,85.97,86.38,82.64,83.05,309602.0,79.915,80.2961,76.8195,77.2006,309602.0
2021-12-16 10:00:00,83.06,83.27,82.11,83.24,226102.0,77.2099,77.4051,76.3269,77.3773,226102.0
2021-12-16 10:30:00,83.25,84.21,83.25,83.9,124266.0,77.3866,78.2789,77.3866,77.9908,124266.0
2021-12-16 11:00:00,83.92,83.92,82.99,83.51,83246.0,78.0094,78.0094,77.1449,77.6282,83246.0
2021-12-16 11:30:00,83.6,83.6,82.81,83.08,96256.0,77.7119,77.7119,76.9775,77.2285,96256.0
2021-12-16 12:00:00,83.2,83.42,82.67,82.75,81626.0,77.3401,77.5446,76.8474,76.9218,81626.0
2021-12-16 12:30:00,82.7,82.83,82.0,82.1,104112.0,76.8753,76.9961,76.2246,76.3176,104112.0
2021-12-16 13:00:00,82.01,82.25,81.64,81.69,93438.0,76.2339,76.457,75.89,75.9364,93438.0
2021-12-16 13:30:00,81.7,82.51,81.66,82.19,65314.0,75.9457,76.6987,75.9085,76.4012,65314.0
2021-12-16 14:00:00,82.17,82.44,81.99,82.22,115204.0,76.3826,76.6336,76.2153,76.4291,115204.0
2021-12-16 14:30:00,82.23,82.27,81.75,81.99,91734.0,76.4384,76.4756,75.9922,76.2153,91734.0
2021-12-16 15:00:00,81.93,82.64,81.66,82.58,74182.0,76.1595,76.8195,75.9085,76.7637,74182.0
2021-12-16 15:30:00,82.68,82.83,82.2,82.46,320636.0,76.8567,76.9961,76.4105,76.6522,320636.0
2021-12-17 09:30:00,82.74,83.62,82.04,83.43,221388.0,76.9125,77.7305,76.2618,77.5539,221388.0
2021-12-17 10:00:00,83.52,84.16,83.31,83.65,115288.0,77.6375,78.2325,77.4423,77.7584,115288.0
2021-12-17 10:30:00,83.86,85.02,83.61,84.7,129086.0,77.9536,79.0319,77.7212,78.7344,129086.0
2021-12-17 11:00:00,84.58,85.42,84.54,85.04,130454.0,78.6229,79.4037,78.5857,79.0505,130454.0
2021-12-17 11:30:00,85.03,85.15,84.38,84.9,81598.0,79.0412,79.1527,78.437,78.9203,81598.0
2021-12-17 12:00:00,84.9,85.32,84.63,85.2,82750.0,78.9203,79.3108,78.6694,79.1992,82750.0
2021-12-17 12:30:00,85.16,85.35,84.88,85.06,82144.0,79.162,79.3387,78.9018,79.0691,82144.0
2021-12-17 13:00:00,85.11,85.22,84.81,85.03,43338.0,79.1156,79.2178,78.8367,79.0412,43338.0
2021-12-17 13:30:00,85.08,85.34,84.98,85.17,37422.0,79.0877,79.3294,78.9947,79.1713,37422.0
2021-12-17 14:00:00,85.16,85.23,84.97,85.03,60086.0,79.162,79.2271,78.9854,79.0412,60086.0
2021-12-17 14:30:00,85.12,85.28,84.89,85.03,55954.0,79.1249,79.2736,78.9111,79.0412,55954.0
2021-12-17 15:00:00,85.0,85.16,84.37,84.56,56326.0,79.0133,79.162,78.4277,78.6043,56326.0
2021-12-17 15:30:00,84.6,84.91,84.01,84.72,243102.0,78.6415,78.9296,78.093,78.753,243102.0
2021-12-20 09:30:00,83.11,83.38,81.8,82.17,213168.0,77.2564,77.5074,76.0387,76.3826,213168.0
2021-12-20 10:00:00,82.08,82.27,81.11,81.25,114482.0,76.299,76.4756,75.3973,75.5274,114482.0
2021-12-20 10:30:00,81.16,81.58,80.4,80.5,124534.0,75.4438,75.8342,74.7373,74.8302,124534.0
2021-12-20 11:00:00,80.51,80.76,79.95,80.18,110710.0,74.8395,75.0719,74.319,74.5328,110710.0
2021-12-20 11:30:00,80.22,80.74,80.17,80.69,112392.0,74.57,75.0533,74.5235,75.0069,112392.0
2021-12-20 12:00:00,80.66,80.66,79.53,79.78,163026.0,74.979,74.979,73.9286,74.161,163026.0
2021-12-20 12:30:00,79.9,80.92,79.44,80.86,112884.0,74.2725,75.2207,73.8449,75.1649,112884.0
2021-12-20 13:00:00,80.92,81.28,80.69,81.06,74274.0,75.2207,75.5553,75.0069,75.3508,74274.0
2021-12-20 13:30:00,81.07,81.32,80.79,80.97,43456.0,75.3601,75.5925,75.0998,75.2671,43456.0
2021-12-20 14:00:00,80.97,81.36,80.7,80.77,54326.0,75.2671,75.6297,75.0162,75.0812,54326.0
2021-12-20 14:30:00,80.77,80.98,80.67,80.79,69862.0,75.0812,75.2764,74.9883,75.0998,69862.0
2021-12-20 15:00:00,80.82,81.26,80.77,81.23,78820.0,75.1277,75.5367,75.0812,75.5088,78820.0
2021-12-20 15:30:00,81.1,81.35,80.92,81.28,196080.0,75.388,75.6204,75.2207,75.5553,196080.0
2021-12-21 09:30:00,81.88,83.15,81.51,81.85,96566.0,76.113,77.2936,75.7691,76.0852,96566.0
2021-12-21 10:00:00,81.85,82.75,81.7,82.02,108556.0,76.0852,76.9218,75.9457,76.2432,108556.0
2021-12-21 10:30:00,82.19,82.46,81.94,82.2,46600.0,76.4012,76.6522,76.1688,76.4105,46600.0
2021-12-21 11:00:00,82.26,82.29,81.82,81.85,65570.0,76.4663,76.4942,76.0573,76.0852,65570.0
2021-12-21 11:30:00,81.9,82.49,81.79,82.29,111102.0,76.1316,76.6801,76.0294,76.4942,111102.0
2021-12-21 12:00:00,82.33,82.75,82.25,82.57,98710.0,76.5314,76.9218,76.457,76.7545,98710.0
2021-12-21 12:30:00,82.71,83.38,82.59,83.24,132700.0,76.8846,77.5074,76.773,77.3773,132700.0
2021-12-21 13:00:00,83.16,83.64,83.09,83.57,87300.0,77.3029,77.7491,77.2378,77.684,87300.0
2021-12-21 13:30:00,83.61,83.83,83.3,83.36,65142.0,77.7212,77.9257,77.433,77.4888,65142.0
2021-12-21 14:00:00,83.36,83.56,83.31,83.35,47152.0,77.4888,77.6747,77.4423,77.4795,47152.0
2021-12-21 14:30:00,83.45,83.96,83.25,83.91,63780.0,77.5725,78.0466,77.3866,78.0001,63780.0
2021-12-21 15:00:00,83.89,83.96,83.63,83.74,86722.0,77.9815,78.0466,77.7398,77.842,86722.0
2021-12-21 15:30:00,83.72,83.97,83.56,83.97,203960.0,77.8235,78.0558,77.6747,78.0558,203960.0
2021-12-22 09:30:00,86.96,87.15,84.9,85.51,235112.0,80.8353,81.0119,78.9203,79.4874,235112.0
2021-12-22 10:00:00,85.51,85.92,84.9,85.0,108598.0,79.4874,79.8685,78.9203,79.0133,108598.0
2021-12-22 10:30:00,85.02,85.4,84.83,85.36,114276.0,79.0319,79.3851,78.8553,79.3479,114276.0
2021-12-22 11:00:00,85.33,86.08,85.27,85.56,94218.0,79.3201,80.0172,79.2643,79.5339,94218.0
2021-12-22 11:30:00,85.6,85.94,85.2,85.22,65494.0,79.571,79.8871,79.1992,79.2178,65494.0
2021-12-22 12:00:00,85.3,85.58,85.0,85.43,138882.0,79.2922,79.5525,79.0133,79.413,138882.0
2021-12-22 12:30:00,85.45,86.14,85.43,86.07,408862.0,79.4316,80.073,79.413,80.0079,408862.0
2021-12-22 13:00:00,86.08,86.39,85.96,86.28,61904.0,80.0172,80.3054,79.9057,80.2032,61904.0
2021-12-22 13:30:00,86.25,86.42,85.86,86.35,158478.0,80.1753,80.3333,79.8127,80.2682,158478.0
2021-12-22 14:00:00,86.29,86.63,86.05,86.35,50464.0,80.2124,80.5285,79.9893,80.2682,50464.0
2021-12-22 14:30:00,86.34,86.71,86.31,86.49,52684.0,80.2589,80.6029,80.231,80.3984,52684.0
2021-12-22 15:00:00,86.42,86.51,86.06,86.09,44358.0,80.3333,80.417,79.9986,80.0265,44358.0
2021-12-22 15:30:00,86.13,86.4,85.93,86.0,220766.0,80.0637,80.3147,79.8778,79.9429,220766.0
2021-12-23 09:30:00,85.75,86.52,82.78,83.91,415876.0,79.7105,80.4262,76.9497,78.0001,415876.0
2021-12-23 10:00:00,83.88,84.29,82.8,82.97,313672.0,77.9722,78.3533,76.9683,77.1263,313672.0
2021-12-23 10:30:00,82.97,83.49,82.65,83.49,190452.0,77.1263,77.6097,76.8288,77.6097,190452.0
2021-12-23 11:00:00,83.45,83.95,83.32,83.89,89374.0,77.5725,78.0373,77.4516,77.9815,89374.0
2021-12-23 11:30:00,83.91,84.2,83.73,84.13,86624.0,78.0001,78.2696,77.8328,78.2046,86624.0
2021-12-23 12:00:00,84.11,84.75,84.1,84.58,65156.0,78.186,78.7809,78.1767,78.6229,65156.0
2021-12-23 12:30:00,84.57,84.67,84.44,84.49,53074.0,78.6136,78.7065,78.4927,78.5392,53074.0
2021-12-23 13:00:00,84.52,85.11,84.39,85.07,87994.0,78.5671,79.1156,78.4463,79.0784,87994.0
2021-12-23 13:30:00,85.11,85.11,84.67,84.73,56132.0,79.1156,79.1156,78.7065,78.7623,56132.0
2021-12-23 14:00:00,84.72,84.88,84.6,84.8,57854.0,78.753,78.9018,78.6415,78.8274,57854.0
2021-12-23 14:30:00,84.79,84.85,84.53,84.54,57492.0,78.8181,78.8739,78.5764,78.5857,57492.0
2021-12-23 15:00:00,84.54,84.67,84.27,84.62,86456.0,78.5857,78.7065,78.3347,78.6601,86456.0
2021-12-23 15:30:00,84.62,84.82,84.45,84.45,238710.0,78.6601,78.846,78.502,78.502,238710.0
2021-12-27 09:30:00,84.48,85.5,84.13,84.28,75712.0,78.5299,79.4781,78.2046,78.344,75712.0
2021-12-27 10:00:00,84.3,84.41,83.63,84.25,68928.0,78.3626,78.4649,77.7398,78.3161,68928.0
2021-12-27 10:30:00,84.19,84.39,83.8,83.89,45112.0,78.2604,78.4463,77.8978,77.9815,45112.0
2021-12-27 11:00:00,83.92,84.53,83.91,84.49,59484.0,78.0094,78.5764,78.0001,78.5392,59484.0
2021-12-27 11:30:00,84.54,84.54,84.02,84.22,37502.0,78.5857,78.5857,78.1023,78.2882,37502.0
2021-12-27 12:00:00,84.26,84.41,84.05,84.41,25984.0,78.3254,78.4649,78.1302,78.4649,25984.0
2021-12-27 12:30:00,84.36,84.45,84.31,84.44,21436.0,78.4184,78.502,78.3719,78.4927,21436.0
2021-12-27 13:00:00,84.43,84.43,84.24,84.32,27884.0,78.4834,78.4834,78.3068,78.3812,27884.0
2021-12-27 13:30:00,84.32,84.51,84.07,84.17,60312.0,78.3812,78.5578,78.1488,78.2418,60312.0
2021-12-27 14:00:00,84.19,84.33,84.11,84.33,35036.0,78.2604,78.3905,78.186,78.3905,35036.0
2021-12-27 14:30:00,84.28,84.31,83.99,84.07,44680.0,78.344,78.3719,78.0744,78.1488,44680.0
2021-12-27 15:00:00,84.11,84.35,84.05,84.22,34234.0,78.186,78.4091,78.1302,78.2882,34234.0
2021-12-27 15:30:00,84.23,84.37,83.89,84.37,201232.0,78.2975,78.4277,77.9815,78.4277,201232.0
2021-12-28 09:30:00,84.31,84.88,84.0,84.6,93450.0,78.3719,78.9018,78.0837,78.6415,93450.0
2021-12-28 10:00:00,84.64,84.99,84.34,84.78,66846.0,78.6787,79.004,78.3998,78.8088,66846.0
2021-12-28 10:30:00,84.96,84.98,84.36,84.5,36430.0,78.9761,78.9947,78.4184,78.5485,36430.0
2021-12-28 11:00:00,84.46,84.49,83.22,83.29,76302.0,78.5113,78.5392,77.3587,77.4237,76302.0
2021-12-28 11:30:00,83.29,83.67,83.28,83.51,31232.0,77.4237,77.777,77.4144,77.6282,31232.0
2021-12-28 12:00:00,83.57,83.79,83.41,83.62,45390.0,77.684,77.8885,77.5353,77.7305,45390.0
2021-12-28 12:30:00,83.64,83.83,83.42,83.8,21028.0,77.7491,77.9257,77.5446,77.8978,21028.0
2021-12-28 13:00:00,83.74,84.25,83.73,84.24,26952.0,77.842,78.3161,77.8328,78.3068,26952.0
2021-12-28 13:30:00,84.22,84.26,83.95,84.08,35036.0,78.2882,78.3254,78.0373,78.1581,35036.0
2021-12-28 14:00:00,84.04,84.04,83.66,83.67,27258.0,78.1209,78.1209,77.7677,77.777,27258.0
2021-12-28 14:30:00,83.67,83.77,83.61,83.7,30976.0,77.777,77.8699,77.7212,77.8049,30976.0
2021-12-28 15:00:00,83.69,83.97,83.63,83.84,40560.0,77.7956,78.0558,77.7398,77.935,40560.0
2021-12-28 15:30:00,83.88,84.02,83.69,83.83,166226.0,77.9722,78.1023,77.7956,77.9257,166226.0
2021-12-29 09:30:00,84.23,85.02,84.0,84.81,124300.0,78.2975,79.0319,78.0837,78.8367,124300.0
2021-12-29 10:00:00,84.89,84.89,84.05,84.49,73666.0,78.9111,78.9111,78.1302,78.5392,73666.0
2021-12-29 10:30:00,84.38,84.45,83.78,84.15,36996.0,78.437,78.502,77.8792,78.2232,36996.0
2021-12-29 11:00:00,84.14,84.33,84.01,84.27,33860.0,78.2139,78.3905,78.093,78.3347,33860.0
2021-12-29 11:30:00,84.21,84.57,84.17,84.53,35528.0,78.2789,78.6136,78.2418,78.5764,35528.0
2021-12-29 12:00:00,84.51,84.88,84.51,84.59,44828.0,78.5578,78.9018,78.5578,78.6322,44828.0
2021-12-29 12:30:00,84.6,84.82,84.58,84.75,28954.0,78.6415,78.846,78.6229,78.7809,28954.0
2021-12-29 13:00:00,84.75,85.12,84.75,85.08,100544.0,78.7809,79.1249,78.7809,79.0877,100544.0
2021-12-29 13:30:00,85.13,85.42,84.98,85.36,113344.0,79.1341,79.4037,78.9947,79.3479,113344.0
2021-12-29 14:00:00,85.36,85.51,85.23,85.28,50154.0,79.3479,79.4874,79.2271,79.2736,50154.0
2021-12-29 14:30:00,85.31,85.36,84.91,84.94,49996.0,79.3015,79.3479,78.9296,78.9575,49996.0
2021-12-29 15:00:00,84.93,85.02,84.85,84.88,56230.0,78.9482,79.0319,78.8739,78.9018,56230.0
2021-12-29 15:30:00,84.88,85.09,84.77,84.83,220340.0,78.9018,79.097,78.7995,78.8553,220340.0
2021-12-30 09:30:00,84.5,85.48,84.45,84.88,75054.0,78.5485,79.4595,78.502,78.9018,75054.0
2021-12-30 10:00:00,84.98,85.03,84.48,84.71,62538.0,78.9947,79.0412,78.5299,78.7437,62538.0
2021-12-30 10:30:00,84.66,85.0,84.16,84.24,48590.0,78.6972,79.0133,78.2325,78.3068,48590.0
2021-12-30 11:00:00,84.26,84.67,84.16,84.6,82350.0,78.3254,78.7065,78.2325,78.6415,82350.0
2021-12-30 11:30:00,84.66,85.2,84.53,85.2,56112.0,78.6972,79.1992,78.5764,79.1992,56112.0
2021-12-30 12:00:00,85.15,85.66,85.11,85.65,36680.0,79.1527,79.6268,79.1156,79.6175,36680.0
2021-12-30 12:30:00,85.71,86.06,85.66,85.92,51086.0,79.6733,79.9986,79.6268,79.8685,51086.0
2021-12-30 13:00:00,85.88,86.03,85.61,85.62,37522.0,79.8313,79.9708,79.5803,79.5896,37522.0
2021-12-30 13:30:00,85.69,86.05,85.63,85.94,29910.0,79.6547,79.9893,79.5989,79.8871,29910.0
2021-12-30 14:00:00,85.87,85.92,85.63,85.86,74146.0,79.822,79.8685,79.5989,79.8127,74146.0
2021-12-30 14:30:00,85.84,85.99,85.42,85.5,94086.0,79.7941,79.9336,79.4037,79.4781,94086.0
2021-12-30 15:00:00,85.47,85.51,85.14,85.19,46014.0,79.4502,79.4874,79.1434,79.1899,46014.0
2021-12-30 15:30:00,85.14,85.24,84.68,84.76,145930.0,79.1434,79.2364,78.7158,78.7902,145930.0
2021-12-31 09:30:00,84.71,85.55,83.5,83.66,61774.0,78.7437,79.5246,77.619,77.7677,61774.0
2021-12-31 10:00:00,83.71,84.06,83.41,83.78,40166.0,77.8142,78.1395,77.5353,77.8792,40166.0
2021-12-31 10:30:00,83.9,84.33,83.83,84.16,66118.0,77.9908,78.3905,77.9257,78.2325,66118.0
2021-12-31 11:00:00,84.16,84.86,84.14,84.84,32172.0,78.2325,78.8832,78.2139,78.8646,32172.0
2021-12-31 11:30:00,84.84,84.86,84.19,84.19,26690.0,78.8646,78.8832,78.2604,78.2604,26690.0
2021-12-31 12:00:00,84.19,84.74,84.13,84.7,39378.0,78.2604,78.7716,78.2046,78.7344,39378.0
2021-12-31 12:30:00,84.7,84.86,84.6,84.86,34534.0,78.7344,78.8832,78.6415,78.8832,34534.0
2021-12-31 13:00:00,84.83,85.05,84.81,85.02,31488.0,78.8553,79.0598,78.8367,79.0319,31488.0
2021-12-31 13:30:00,84.97,85.0,84.67,84.85,23566.0,78.9854,79.0133,78.7065,78.8739,23566.0
2021-12-31 14:00:00,84.79,84.86,84.65,84.83,43970.0,78.8181,78.8832,78.688,78.8553,43970.0
2021-12-31 14:30:00,84.89,84.9,84.61,84.63,64364.0,78.9111,78.9203,78.6508,78.6694,64364.0
2021-12-31 15:00:00,84.73,84.78,84.62,84.72,40298.0,78.7623,78.8088,78.6601,78.753,40298.0
2021-12-31 15:30:00,84.69,84.95,84.4,84.56,120548.0,78.7251,78.9668,78.4556,78.6043,120548.0
2022-01-03 09:30:00,85.0,85.67,84.31,85.11,107976.0,79.0133,79.6361,78.3719,79.1156,107976.0
2022-01-03 10:00:00,85.08,86.32,84.76,86.32,231698.0,79.0877,80.2403,78.7902,80.2403,231698.0
2022-01-03 10:30:00,86.25,86.42,85.17,85.29,93524.0,80.1753,80.3333,79.1713,79.2829,93524.0
2022-01-03 11:00:00,85.39,85.48,84.8,85.36,67036.0,79.3758,79.4595,78.8274,79.3479,67036.0
2022-01-03 11:30:00,85.34,85.37,84.64,84.79,47632.0,79.3294,79.3572,78.6787,78.8181,47632.0
2022-01-03 12:00:00,84.71,84.73,83.83,84.1,141620.0,78.7437,78.7623,77.9257,78.1767,141620.0
2022-01-03 12:30:00,84.12,84.37,84.0,84.23,78864.0,78.1953,78.4277,78.0837,78.2975,78864.0
2022-01-03 13:00:00,84.23,84.26,83.75,83.81,57396.0,78.2975,78.3254,77.8513,77.9071,57396.0
2022-01-03 13:30:00,83.86,84.19,83.7,84.16,58286.0,77.9536,78.2604,77.8049,78.2325,58286.0
2022-01-03 14:00:00,84.11,84.25,83.88,84.17,103864.0,78.186,78.3161,77.9722,78.2418,103864.0
2022-01-03 14:30:00,84.11,84.48,83.97,84.41,104218.0,78.186,78.5299,78.0558,78.4649,104218.0
2022-01-03 15:00:00,84.38,84.64,84.32,84.46,96772.0,78.437,78.6787,78.3812,78.5113,96772.0
2022-01-03 15:30:00,84.44,84.52,84.07,84.43,297836.0,78.4927,78.5671,78.1488,78.4834,297836.0
2022-01-04 09:30:00,84.0,84.47,82.56,82.56,216776.0,78.0837,78.5206,76.7452,76.7452,216776.0
2022-01-04 10:00:00,82.72,82.72,81.31,82.26,192236.0,76.8939,76.8939,75.5832,76.4663,192236.0
2022-01-04 10:30:00,82.23,82.29,81.08,81.5,132298.0,76.4384,76.4942,75.3694,75.7598,132298.0
2022-01-04 11:00:00,81.5,82.21,80.89,82.01,137478.0,75.7598,76.4198,75.1928,76.2339,137478.0
2022-01-04 11:30:00,81.97,82.49,81.61,82.11,94572.0,76.1967,76.6801,75.8621,76.3269,94572.0
2022-01-04 12:00:00,82.11,82.79,82.08,82.55,48232.0,76.3269,76.959,76.299,76.7359,48232.0
2022-01-04 12:30:00,82.56,82.77,82.25,82.39,128296.0,76.7452,76.9404,76.457,76.5871,128296.0
2022-01-04 13:00:00,82.5,83.08,82.46,83.0,60766.0,76.6894,77.2285,76.6522,77.1542,60766.0
2022-01-04 13:30:00,82.98,83.14,82.25,82.31,66230.0,77.1356,77.2843,76.457,76.5128,66230.0
2022-01-04 14:00:00,82.29,82.65,82.24,82.36,67942.0,76.4942,76.8288,76.4477,76.5592,67942.0
2022-01-04 14:30:00,82.36,82.67,82.3,82.66,52322.0,76.5592,76.8474,76.5035,76.8381,52322.0
2022-01-04 15:00:00,82.66,82.97,82.64,82.86,73070.0,76.8381,77.1263,76.8195,77.024,73070.0
2022-01-04 15:30:00,82.87,83.27,82.73,82.85,271918.0,77.0333,77.4051,76.9032,77.0147,271918.0
2022-01-05 09:30:00,80.83,81.6,79.0,80.2,433694.0,75.137,75.8528,73.4359,74.5514,433694.0
2022-01-05 10:00:00,80.27,81.0,79.66,79.91,244782.0,74.6164,75.295,74.0494,74.2818,244782.0
2022-01-05 10:30:00,79.86,80.2,79.31,79.44,195350.0,74.2353,74.5514,73.7241,73.8449,195350.0
2022-01-05 11:00:00,79.47,79.48,78.35,78.86,161790.0,73.8728,73.8821,72.8317,73.3058,161790.0
2022-01-05 11:30:00,78.89,79.06,78.36,78.67,253952.0,73.3336,73.4917,72.841,73.1291,253952.0
2022-01-05 12:00:00,78.64,79.96,78.39,79.63,183306.0,73.1012,74.3283,72.8689,74.0215,183306.0
2022-01-05 12:30:00,79.71,79.72,79.17,79.23,104378.0,74.0959,74.1052,73.5939,73.6497,104378.0
2022-01-05 13:00:00,79.16,79.42,78.75,79.32,61000.0,73.5846,73.8263,73.2035,73.7334,61000.0
2022-01-05 13:30:00,79.27,79.57,79.2,79.39,64206.0,73.6869,73.9657,73.6218,73.7984,64206.0
2022-01-05 14:00:00,79.42,79.6,78.4,78.45,125600.0,73.8263,73.9936,72.8782,72.9246,125600.0
2022-01-05 14:30:00,78.46,78.53,77.03,77.24,158740.0,72.9339,72.999,71.6046,71.7999,158740.0
2022-01-05 15:00:00,77.12,77.12,76.14,76.44,358696.0,71.6883,71.6883,70.7773,71.0562,358696.0
2022-01-05 15:30:00,76.39,77.31,76.25,76.94,797584.0,71.0097,71.8649,70.8796,71.521,797584.0
2022-01-06 09:30:00,76.95,77.27,75.31,75.45,152972.0,71.5303,71.8277,70.0058,70.1359,152972.0
2022-01-06 10:00:00,75.5,75.56,74.35,75.17,177148.0,70.1824,70.2382,69.1134,69.8756,177148.0
2022-01-06 10:30:00,75.26,77.17,75.23,76.62,236720.0,69.9593,71.7348,69.9314,71.2235,236720.0
2022-01-06 11:00:00,76.78,77.62,76.34,77.44,203732.0,71.3723,72.1531,70.9632,71.9858,203732.0
2022-01-06 11:30:00,77.39,78.38,76.98,78.23,147568.0,71.9393,72.8596,71.5582,72.7201,147568.0
2022-01-06 12:00:00,78.28,78.49,78.12,78.39,132658.0,72.7666,72.9618,72.6179,72.8689,132658.0
2022-01-06 12:30:00,78.35,78.74,78.2,78.62,90608.0,72.8317,73.1942,72.6922,73.0827,90608.0
2022-01-06 13:00:00,78.6,78.85,78.35,78.71,90704.0,73.0641,73.2965,72.8317,73.1663,90704.0
2022-01-06 13:30:00,78.71,78.76,78.39,78.68,54998.0,73.1663,73.2128,72.8689,73.1384,54998.0
2022-01-06 14:00:00,78.71,79.08,78.57,78.81,81216.0,73.1663,73.5103,73.0362,73.2593,81216.0
2022-01-06 14:30:00,78.82,79.13,78.6,78.67,63482.0,73.2686,73.5567,73.0641,73.1291,63482.0
2022-01-06 15:00:00,78.64,78.93,78.41,78.61,97652.0,73.1012,73.3708,72.8874,73.0734,97652.0
2022-01-06 15:30:00,78.62,78.76,78.22,78.31,296748.0,73.0827,73.2128,72.7108,72.7945,296748.0
2022-01-07 09:30:00,77.82,79.01,77.57,77.82,156990.0,72.339,73.4452,72.1066,72.339,156990.0
2022-01-07 10:00:00,77.97,78.15,76.35,76.39,141062.0,72.4784,72.6458,70.9725,71.0097,141062.0
2022-01-07 10:30:00,76.45,76.58,75.32,75.63,168722.0,71.0655,71.1863,70.0151,70.3032,168722.0
2022-01-07 11:00:00,75.7,76.33,75.3,76.27,148534.0,70.3683,70.9539,69.9965,70.8982,148534.0
2022-01-07 11:30:00,76.27,76.41,75.69,76.03,82190.0,70.8982,71.0283,70.359,70.6751,82190.0
2022-01-07 12:00:00,76.02,76.11,75.52,75.58,74498.0,70.6658,70.7494,70.201,70.2568,74498.0
2022-01-07 12:30:00,75.58,75.81,75.3,75.71,103502.0,70.2568,70.4706,69.9965,70.3776,103502.0
2022-01-07 13:00:00,75.71,75.71,75.28,75.28,126982.0,70.3776,70.3776,69.9779,69.9779,126982.0
2022-01-07 13:30:00,75.3,75.42,75.07,75.24,85178.0,69.9965,70.108,69.7827,69.9407,85178.0
2022-01-07 14:00:00,75.24,75.3,74.64,74.95,153296.0,69.9407,69.9965,69.383,69.6711,153296.0
2022-01-07 14:30:00,74.95,75.61,74.91,75.37,103382.0,69.6711,70.2847,69.634,70.0616,103382.0
2022-01-07 15:00:00,75.39,75.52,75.13,75.26,87740.0,70.0802,70.201,69.8385,69.9593,87740.0
2022-01-07 15:30:00,75.31,75.75,75.2,75.42,291978.0,70.0058,70.4148,69.9035,70.108,291978.0
2022-01-10 09:30:00,74.01,74.3,72.45,73.28,298244.0,68.7973,69.0669,67.3472,68.1188,298244.0
2022-01-10 10:00:00,73.22,73.39,72.57,73.2,335222.0,68.063,68.221,67.4588,68.0444,335222.0
2022-01-10 10:30:00,73.21,73.45,72.45,72.86,232740.0,68.0537,68.2768,67.3472,67.7283,232740.0
2022-01-10 11:00:00,72.89,73.95,72.57,73.88,226480.0,67.7562,68.7416,67.4588,68.6765,226480.0
2022-01-10 11:30:00,73.88,74.74,73.73,74.72,251202.0,68.6765,69.4759,68.5371,69.4573,251202.0
2022-01-10 12:00:00,74.73,75.1,74.29,74.51,110554.0,69.4666,69.8106,69.0576,69.2621,110554.0
2022-01-10 12:30:00,74.51,74.7,73.78,74.66,123116.0,69.2621,69.4387,68.5835,69.4016,123116.0
2022-01-10 13:00:00,74.69,74.8,74.16,74.72,100254.0,69.4295,69.5317,68.9368,69.4573,100254.0
2022-01-10 13:30:00,74.75,74.83,74.35,74.81,94858.0,69.4852,69.5596,69.1134,69.541,94858.0
2022-01-10 14:00:00,74.84,75.42,74.84,75.26,96078.0,69.5689,70.108,69.5689,69.9593,96078.0
2022-01-10 14:30:00,75.25,75.32,74.75,74.8,70890.0,69.95,70.0151,69.4852,69.5317,70890.0
2022-01-10 15:00:00,74.83,75.03,74.64,74.8,75544.0,69.5596,69.7455,69.383,69.5317,75544.0
2022-01-10 15:30:00,74.8,76.02,74.64,75.96,291634.0,69.5317,70.6658,69.383,70.61,291634.0
2022-01-11 09:30:00,75.85,75.96,74.51,75.0,93250.0,70.5078,70.61,69.2621,69.7176,93250.0
2022-01-11 10:00:00,75.08,75.75,74.63,75.2,112484.0,69.792,70.4148,69.3737,69.9035,112484.0
2022-01-11 10:30:00,75.25,75.49,74.25,74.58,94020.0,69.95,70.1731,69.0204,69.3272,94020.0
2022-01-11 11:00:00,74.5,75.81,74.47,75.8,108644.0,69.2528,70.4706,69.2249,70.4613,108644.0
2022-01-11 11:30:00,75.73,76.17,75.64,76.03,53836.0,70.3962,70.8052,70.3125,70.6751,53836.0
2022-01-11 12:00:00,76.03,76.32,75.98,75.98,48590.0,70.6751,70.9447,70.6286,70.6286,48590.0
2022-01-11 12:30:00,75.99,76.42,75.98,76.3,48832.0,70.6379,71.0376,70.6286,70.9261,48832.0
2022-01-11 13:00:00,76.3,76.3,75.92,76.23,47398.0,70.9261,70.9261,70.5728,70.861,47398.0
2022-01-11 13:30:00,76.23,76.39,76.23,76.27,37952.0,70.861,71.0097,70.861,70.8982,37952.0
2022-01-11 14:00:00,76.28,76.42,76.11,76.17,45524.0,70.9075,71.0376,70.7494,70.8052,45524.0
2022-01-11 14:30:00,76.17,76.47,76.0,76.43,44722.0,70.8052,71.0841,70.6472,71.0469,44722.0
2022-01-11 15:00:00,76.47,76.76,76.47,76.75,58130.0,71.0841,71.3537,71.0841,71.3444,58130.0
2022-01-11 15:30:00,76.68,76.76,76.36,76.72,237318.0,71.2793,71.3537,70.9818,71.3165,237318.0
2022-01-12 09:30:00,77.19,78.14,76.54,76.81,66880.0,71.7534,72.6365,71.1492,71.4001,66880.0
2022-01-12 10:00:00,76.86,76.89,75.46,75.47,77382.0,71.4466,71.4745,70.1452,70.1545,77382.0
2022-01-12 10:30:00,75.44,75.47,74.73,74.85,67670.0,70.1266,70.1545,69.4666,69.5782,67670.0
2022-01-12 11:00:00,74.81,75.07,74.17,74.88,97772.0,69.541,69.7827,68.9461,69.6061,97772.0
2022-01-12 11:30:00,74.92,75.22,74.75,75.0,36218.0,69.6433,69.9221,69.4852,69.7176,36218.0
2022-01-12 12:00:00,74.94,75.39,74.94,75.25,50716.0,69.6618,70.0802,69.6618,69.95,50716.0
2022-01-12 12:30:00,75.29,75.82,75.28,75.71,31828.0,69.9872,70.4799,69.9779,70.3776,31828.0
2022-01-12 13:00:00,75.75,75.91,75.38,75.38,36782.0,70.4148,70.5635,70.0709,70.0709,36782.0
2022-01-12 13:30:00,75.38,75.56,75.24,75.31,31400.0,70.0709,70.2382,69.9407,70.0058,31400.0
2022-01-12 14:00:00,75.29,75.43,75.01,75.43,65398.0,69.9872,70.1173,69.7269,70.1173,65398.0
2022-01-12 14:30:00,75.36,75.41,74.92,75.05,48526.0,70.0523,70.0987,69.6433,69.7641,48526.0
2022-01-12 15:00:00,75.08,75.19,74.73,75.19,99614.0,69.792,69.8942,69.4666,69.8942,99614.0
2022-01-12 15:30:00,75.13,75.98,75.09,75.88,318584.0,69.8385,70.6286,69.8013,70.5356,318584.0
2022-01-13 09:30:00,76.6,76.9,75.64,76.31,86216.0,71.2049,71.4838,70.3125,70.9354,86216.0
2022-01-13 10:00:00,76.25,76.52,75.67,75.93,129776.0,70.8796,71.1306,70.3404,70.5821,129776.0
2022-01-13 10:30:00,75.86,75.89,75.08,75.39,81514.0,70.517,70.5449,69.792,70.0802,81514.0
2022-01-13 11:00:00,75.38,76.48,75.24,76.38,84702.0,70.0709,71.0934,69.9407,71.0004,84702.0
2022-01-13 11:30:00,76.52,77.07,76.4,76.85,66168.0,71.1306,71.6418,71.019,71.4373,66168.0
2022-01-13 12:00:00,76.86,76.9,75.58,75.7,89528.0,71.4466,71.4838,70.2568,70.3683,89528.0
2022-01-13 12:30:00,75.72,76.06,75.7,75.86,120376.0,70.3869,70.703,70.3683,70.517,120376.0
2022-01-13 13:00:00,75.82,75.95,75.53,75.64,68292.0,70.4799,70.6007,70.2103,70.3125,68292.0
2022-01-13 13:30:00,75.64,75.98,75.61,75.91,70960.0,70.3125,70.6286,70.2847,70.5635,70960.0
2022-01-13 14:00:00,75.88,76.03,75.29,75.29,83376.0,70.5356,70.6751,69.9872,69.9872,83376.0
2022-01-13 14:30:00,75.33,75.49,75.15,75.42,53912.0,70.0244,70.1731,69.8571,70.108,53912.0
2022-01-13 15:00:00,75.42,75.46,74.67,74.76,81672.0,70.108,70.1452,69.4109,69.4945,81672.0
2022-01-13 15:30:00,74.83,74.92,74.26,74.39,344864.0,69.5596,69.6433,69.0297,69.1506,344864.0
2022-01-14 09:30:00,73.63,73.83,72.65,73.57,115460.0,68.4441,68.63,67.5331,68.3883,115460.0
2022-01-14 10:00:00,73.4,74.25,72.91,73.58,122430.0,68.2303,69.0204,67.7748,68.3976,122430.0
2022-01-14 10:30:00,73.52,73.64,73.01,73.08,73264.0,68.3419,68.4534,67.8678,67.9328,73264.0
2022-01-14 11:00:00,73.11,73.51,72.33,72.95,127378.0,67.9607,68.3326,67.2357,67.812,127378.0
2022-01-14 11:30:00,72.82,73.49,72.78,72.91,83102.0,67.6912,68.314,67.654,67.7748,83102.0
2022-01-14 12:00:00,72.9,73.08,72.73,72.94,70592.0,67.7655,67.9328,67.6075,67.8027,70592.0
2022-01-14 12:30:00,72.97,73.03,72.14,72.46,100382.0,67.8306,67.8864,67.0591,67.3565,100382.0
2022-01-14 13:00:00,72.45,72.72,72.16,72.24,95792.0,67.3472,67.5982,67.0776,67.152,95792.0
2022-01-14 13:30:00,72.25,73.02,72.01,72.91,42682.0,67.1613,67.8771,66.9382,67.7748,42682.0
2022-01-14 14:00:00,72.82,73.0,72.53,72.53,48338.0,67.6912,67.8585,67.4216,67.4216,48338.0
2022-01-14 14:30:00,72.58,73.03,72.58,73.0,63778.0,67.4681,67.8864,67.4681,67.8585,63778.0
2022-01-14 15:00:00,73.03,73.61,72.89,73.47,73712.0,67.8864,68.4255,67.7562,68.2954,73712.0
2022-01-14 15:30:00,73.49,73.71,73.29,73.52,220366.0,68.314,68.5185,68.1281,68.3419,220366.0
2022-01-18 09:30:00,72.3,73.4,70.83,73.17,276396.0,67.2078,68.2303,65.8413,68.0165,276396.0
2022-01-18 10:00:00,73.22,73.72,72.79,72.98,109648.0,68.063,68.5278,67.6633,67.8399,109648.0
2022-01-18 10:30:00,72.94,73.5,72.78,73.32,82552.0,67.8027,68.3233,67.654,68.1559,82552.0
2022-01-18 11:00:00,73.28,73.49,72.91,72.94,73030.0,68.1188,68.314,67.7748,67.8027,73030.0
2022-01-18 11:30:00,72.85,74.17,72.83,73.83,105948.0,67.719,68.9461,67.7005,68.63,105948.0
2022-01-18 12:00:00,73.81,73.96,73.28,73.57,145102.0,68.6114,68.7509,68.1188,68.3883,145102.0
2022-01-18 12:30:00,73.49,73.64,73.35,73.42,66136.0,68.314,68.4534,68.1838,68.2489,66136.0
2022-01-18 13:00:00,73.42,73.45,73.03,73.17,181086.0,68.2489,68.2768,67.8864,68.0165,181086.0
2022-01-18 13:30:00,73.12,73.77,72.99,73.61,46454.0,67.97,68.5743,67.8492,68.4255,46454.0
2022-01-18 14:00:00,73.58,73.98,73.54,73.64,76230.0,68.3976,68.7695,68.3605,68.4534,76230.0
2022-01-18 14:30:00,73.64,74.15,73.64,73.94,87568.0,68.4534,68.9275,68.4534,68.7323,87568.0
2022-01-18 15:00:00,73.92,74.17,73.38,73.72,116794.0,68.7137,68.9461,68.2117,68.5278,116794.0
2022-01-18 15:30:00,73.68,73.75,73.32,73.41,352742.0,68.4906,68.5557,68.1559,68.2396,352742.0
2022-01-19 09:30:00,73.47,75.64,73.44,75.55,150200.0,68.2954,70.3125,68.2675,70.2289,150200.0
2022-01-19 10:00:00,75.63,75.64,74.17,74.2,108652.0,70.3032,70.3125,68.9461,68.974,108652.0
2022-01-19 10:30:00,74.27,74.41,73.69,74.35,133918.0,69.039,69.1692,68.4999,69.1134,133918.0
2022-01-19 11:00:00,74.36,74.48,73.62,74.31,99498.0,69.1227,69.2342,68.4348,69.0762,99498.0
2022-01-19 11:30:00,74.32,74.92,74.02,74.81,106418.0,69.0855,69.6433,68.8066,69.541,106418.0
2022-01-19 12:00:00,74.86,75.27,74.77,75.02,87752.0,69.5875,69.9686,69.5038,69.7362,87752.0
2022-01-19 12:30:00,75.01,75.17,74.69,74.79,80428.0,69.7269,69.8756,69.4295,69.5224,80428.0
2022-01-19 13:00:00,74.76,74.76,74.14,74.14,73010.0,69.4945,69.4945,68.9182,68.9182,73010.0
2022-01-19 13:30:00,74.14,74.67,74.14,74.39,51174.0,68.9182,69.4109,68.9182,69.1506,51174.0
2022-01-19 14:00:00,74.33,74.44,73.87,73.96,50712.0,69.0948,69.1971,68.6672,68.7509,50712.0
2022-01-19 14:30:00,73.94,74.54,73.86,74.39,109904.0,68.7323,69.29,68.6579,69.1506,109904.0
2022-01-19 15:00:00,74.4,74.74,74.26,74.3,94904.0,69.1599,69.4759,69.0297,69.0669,94904.0
2022-01-19 15:30:00,74.26,74.38,73.88,73.96,398848.0,69.0297,69.1413,68.6765,68.7509,398848.0
2022-01-20 09:30:00,73.94,75.33,73.83,74.05,476862.0,69.0745,70.3731,68.9718,69.1773,476862.0
2022-01-20 10:00:00,73.99,74.5,73.6,73.71,160742.0,69.1213,69.5977,68.7569,68.8597,160742.0
2022-01-20 10:30:00,73.71,74.64,73.7,74.48,297396.0,68.8597,69.7285,68.8503,69.579,297396.0
2022-01-20 11:00:00,74.52,74.72,74.39,74.69,62676.0,69.6164,69.8032,69.4949,69.7752,62676.0
2022-01-20 11:30:00,74.59,74.7,74.28,74.66,67682.0,69.6818,69.7845,69.3922,69.7472,67682.0
2022-01-20 12:00:00,74.66,74.67,74.28,74.67,48410.0,69.7472,69.7565,69.3922,69.7565,48410.0
2022-01-20 12:30:00,74.7,74.94,74.01,74.15,59196.0,69.7845,70.0087,69.1399,69.2707,59196.0
2022-01-20 13:00:00,74.13,74.13,73.54,73.68,182614.0,69.252,69.252,68.7009,68.8316,182614.0
2022-01-20 13:30:00,73.71,73.83,73.2,73.25,102718.0,68.8597,68.9718,68.3832,68.4299,102718.0
2022-01-20 14:00:00,73.21,73.83,73.14,73.47,73904.0,68.3926,68.9718,68.3272,68.6355,73904.0
2022-01-20 14:30:00,73.4,73.46,73.03,73.2,116104.0,68.5701,68.6261,68.2244,68.3832,116104.0
2022-01-20 15:00:00,73.23,73.29,71.89,72.01,132144.0,68.4113,68.4673,67.1594,67.2715,132144.0
2022-01-20 15:30:00,72.0,72.0,70.96,71.29,361754.0,67.2622,67.2622,66.2906,66.5989,361754.0
2022-01-21 09:30:00,70.86,71.56,70.11,70.3,211034.0,66.1972,66.8512,65.4966,65.6741,211034.0
2022-01-21 10:00:00,70.39,71.55,69.82,71.33,145826.0,65.7581,66.8418,65.2256,66.6363,145826.0
2022-01-21 10:30:00,71.34,73.03,71.26,72.64,175190.0,66.6456,68.2244,66.5709,67.8601,175190.0
2022-01-21 11:00:00,72.63,73.73,72.35,73.46,109468.0,67.8507,68.8784,67.5892,68.6261,109468.0
2022-01-21 11:30:00,73.4,73.41,72.23,72.73,64504.0,68.5701,68.5794,67.4771,67.9442,64504.0
2022-01-21 12:00:00,72.69,72.88,71.95,72.34,83818.0,67.9068,68.0843,67.2155,67.5798,83818.0
2022-01-21 12:30:00,72.3,72.95,72.3,72.5,63884.0,67.5425,68.1497,67.5425,67.7293,63884.0
2022-01-21 13:00:00,72.51,72.8,72.24,72.35,47278.0,67.7386,68.0096,67.4864,67.5892,47278.0
2022-01-21 13:30:00,72.37,72.8,72.32,72.38,64824.0,67.6079,68.0096,67.5611,67.6172,64824.0
2022-01-21 14:00:00,72.39,72.67,72.08,72.08,48894.0,67.6265,67.8881,67.3369,67.3369,48894.0
2022-01-21 14:30:00,72.13,72.17,71.63,71.67,84550.0,67.3836,67.421,66.9165,66.9539,84550.0
2022-01-21 15:00:00,71.74,71.79,71.0,71.24,212472.0,67.0193,67.066,66.328,66.5522,212472.0
2022-01-21 15:30:00,71.23,72.07,71.13,71.18,315274.0,66.5429,67.3276,66.4494,66.4962,315274.0
2022-01-24 09:30:00,70.38,71.64,69.89,70.6,297386.0,65.7488,66.9259,65.291,65.9543,297386.0
2022-01-24 10:00:00,70.67,72.41,70.05,72.19,340268.0,66.0197,67.6452,65.4405,67.4397,340268.0
2022-01-24 10:30:00,72.32,73.92,72.31,73.22,281020.0,67.5611,69.0559,67.5518,68.4019,281020.0
2022-01-24 11:00:00,73.21,73.93,72.71,73.36,267036.0,68.3926,69.0652,67.9255,68.5327,267036.0
2022-01-24 11:30:00,73.39,73.95,72.84,73.54,133902.0,68.5607,69.0839,68.0469,68.7009,133902.0
2022-01-24 12:00:00,73.5,73.63,72.46,72.83,155538.0,68.6635,68.7849,67.6919,68.0376,155538.0
2022-01-24 12:30:00,72.92,74.27,72.81,74.17,166096.0,68.1217,69.3828,68.0189,69.2894,166096.0
2022-01-24 13:00:00,74.28,76.1,74.1,75.17,148256.0,69.3922,71.0924,69.224,70.2236,148256.0
2022-01-24 13:30:00,75.17,76.47,75.08,76.41,228650.0,70.2236,71.4381,70.1395,71.382,228650.0
2022-01-24 14:00:00,76.42,77.33,76.24,76.24,261520.0,71.3914,72.2415,71.2232,71.2232,261520.0
2022-01-24 14:30:00,76.22,76.75,75.73,76.7,190754.0,71.2045,71.6996,70.7468,71.6529,190754.0
2022-01-24 15:00:00,76.64,77.55,76.35,77.13,297516.0,71.5969,72.447,71.326,72.0546,297516.0
2022-01-24 15:30:00,77.12,77.77,76.86,77.47,499994.0,72.0453,72.6525,71.8024,72.3723,499994.0
2022-01-25 09:30:00,76.11,76.79,75.15,76.04,214218.0,71.1017,71.737,70.2049,71.0364,214218.0
2022-01-25 10:00:00,76.2,77.75,75.71,77.74,232676.0,71.1858,72.6338,70.7281,72.6245,232676.0
2022-01-25 10:30:00,77.76,78.1,76.92,77.06,154786.0,72.6432,72.9608,71.8584,71.9892,154786.0
2022-01-25 11:00:00,76.98,78.09,76.85,77.93,93020.0,71.9145,72.9515,71.7931,72.802,93020.0
2022-01-25 11:30:00,77.86,78.49,77.23,77.88,99656.0,72.7366,73.3251,72.148,72.7553,99656.0
2022-01-25 12:00:00,77.79,78.76,77.59,78.45,168152.0,72.6712,73.5774,72.4844,73.2878,168152.0
2022-01-25 12:30:00,78.45,78.45,77.19,77.52,85428.0,73.2878,73.2878,72.1107,72.419,85428.0
2022-01-25 13:00:00,77.53,77.79,77.03,77.79,67648.0,72.4283,72.6712,71.9612,72.6712,67648.0
2022-01-25 13:30:00,77.75,78.26,77.69,78.23,91780.0,72.6338,73.1103,72.5778,73.0822,91780.0
2022-01-25 14:00:00,78.24,78.74,78.04,78.41,105114.0,73.0916,73.5587,72.9047,73.2504,105114.0
2022-01-25 14:30:00,78.52,79.24,78.08,79.04,122104.0,73.3532,74.0258,72.9421,73.8389,122104.0
2022-01-25 15:00:00,79.0,79.04,78.02,78.13,127902.0,73.8016,73.8389,72.8861,72.9888,127902.0
2022-01-25 15:30:00,78.11,78.94,78.05,78.11,436108.0,72.9701,73.7455,72.9141,72.9701,436108.0
2022-01-26 09:30:00,79.78,80.29,78.73,79.25,115622.0,74.5303,75.0067,73.5493,74.0351,115622.0
2022-01-26 10:00:00,79.25,79.64,77.75,77.99,145050.0,74.0351,74.3995,72.6338,72.858,145050.0
2022-01-26 10:30:00,77.82,78.01,77.09,77.33,98402.0,72.6992,72.8767,72.0173,72.2415,98402.0
2022-01-26 11:00:00,77.22,77.57,76.69,77.11,100780.0,72.1387,72.4657,71.6436,72.0359,100780.0
2022-01-26 11:30:00,77.11,77.5,76.98,77.38,66278.0,72.0359,72.4003,71.9145,72.2882,66278.0
2022-01-26 12:00:00,77.36,77.62,77.27,77.43,78660.0,72.2695,72.5124,72.1854,72.3349,78660.0
2022-01-26 12:30:00,77.38,77.68,76.88,77.66,57112.0,72.2882,72.5684,71.8211,72.5498,57112.0
2022-01-26 13:00:00,77.51,77.74,77.18,77.57,65086.0,72.4096,72.6245,72.1013,72.4657,65086.0
2022-01-26 13:30:00,77.52,77.85,77.46,77.46,45790.0,72.419,72.7273,72.3629,72.3629,45790.0
2022-01-26 14:00:00,77.66,78.31,76.9,77.55,186552.0,72.5498,73.157,71.8398,72.447,186552.0
2022-01-26 14:30:00,77.61,77.65,75.42,76.03,81494.0,72.503,72.5404,70.4572,71.027,81494.0
2022-01-26 15:00:00,76.04,76.04,73.79,74.93,280954.0,71.0364,71.0364,68.9344,69.9994,280954.0
2022-01-26 15:30:00,74.94,75.13,74.16,74.85,487796.0,70.0087,70.1862,69.2801,69.9247,487796.0
2022-01-27 09:30:00,75.83,77.14,75.22,75.41,117810.0,70.8402,72.064,70.2703,70.4478,117810.0
2022-01-27 10:00:00,75.33,76.42,74.71,74.81,110360.0,70.3731,71.3914,69.7939,69.8873,110360.0
2022-01-27 10:30:00,74.83,74.95,74.08,74.5,190920.0,69.906,70.0181,69.2053,69.5977,190920.0
2022-01-27 11:00:00,74.46,75.32,74.19,74.43,93386.0,69.5603,70.3637,69.3081,69.5323,93386.0
2022-01-27 11:30:00,74.37,75.05,74.31,74.45,60392.0,69.4762,70.1115,69.4202,69.551,60392.0
2022-01-27 12:00:00,74.29,74.57,73.54,73.62,51016.0,69.4015,69.6631,68.7009,68.7756,51016.0
2022-01-27 12:30:00,73.55,74.01,73.26,73.69,67384.0,68.7102,69.1399,68.4393,68.841,67384.0
2022-01-27 13:00:00,73.64,73.9,73.03,73.17,73426.0,68.7943,69.0372,68.2244,68.3552,73426.0
2022-01-27 13:30:00,73.12,73.83,73.05,73.62,117750.0,68.3085,68.9718,68.2431,68.7756,117750.0
2022-01-27 14:00:00,73.75,74.1,73.19,73.29,48658.0,68.897,69.224,68.3739,68.4673,48658.0
2022-01-27 14:30:00,73.29,73.81,72.77,73.11,77152.0,68.4673,68.9531,67.9815,68.2992,77152.0
2022-01-27 15:00:00,73.14,73.47,72.61,73.13,85362.0,68.3272,68.6355,67.8321,68.3178,85362.0
2022-01-27 15:30:00,73.17,73.41,72.62,73.18,241126.0,68.3552,68.5794,67.8414,68.3646,241126.0
2022-01-28 09:30:00,75.41,76.0,74.05,74.8,211220.0,70.4478,70.999,69.1773,69.878,211220.0
2022-01-28 10:00:00,74.77,75.32,74.17,74.36,115680.0,69.8499,70.3637,69.2894,69.4669,115680.0
2022-01-28 10:30:00,74.35,74.94,74.01,74.86,119268.0,69.4576,70.0087,69.1399,69.934,119268.0
2022-01-28 11:00:00,74.91,76.58,74.54,75.81,184400.0,69.9807,71.5408,69.6351,70.8215,184400.0
2022-01-28 11:30:00,75.69,75.77,74.73,75.37,88258.0,70.7094,70.7841,69.8126,70.4104,88258.0
2022-01-28 12:00:00,75.35,76.21,75.29,75.53,75538.0,70.3918,71.1952,70.3357,70.5599,75538.0
2022-01-28 12:30:00,75.49,75.56,74.84,75.0,55186.0,70.5225,70.5879,69.9153,70.0648,55186.0
2022-01-28 13:00:00,75.04,75.6,74.92,75.19,38120.0,70.1022,70.6253,69.9901,70.2423,38120.0
2022-01-28 13:30:00,75.23,75.77,75.07,75.69,61480.0,70.2797,70.7841,70.1302,70.7094,61480.0
2022-01-28 14:00:00,75.66,75.83,74.61,74.67,57790.0,70.6814,70.8402,69.7005,69.7565,57790.0
2022-01-28 14:30:00,74.74,75.71,74.65,75.65,72174.0,69.8219,70.7281,69.7378,70.672,72174.0
2022-01-28 15:00:00,75.72,76.19,75.51,76.19,123762.0,70.7374,71.1765,70.5412,71.1765,123762.0
2022-01-28 15:30:00,76.14,77.5,75.77,77.5,497224.0,71.1298,72.4003,70.7841,72.4003,497224.0
2022-01-31 09:30:00,76.88,78.26,76.64,78.13,117692.0,71.8211,73.1103,71.5969,72.9888,117692.0
2022-01-31 10:00:00,78.04,79.7,77.97,79.22,151886.0,72.9047,74.4555,72.8394,74.0071,151886.0
2022-01-31 10:30:00,79.25,79.61,78.77,79.39,159892.0,74.0351,74.3714,73.5867,74.1659,159892.0
2022-01-31 11:00:00,79.41,79.95,78.65,79.17,108476.0,74.1846,74.6891,73.4746,73.9604,108476.0
2022-01-31 11:30:00,79.22,79.37,78.96,79.37,61472.0,74.0071,74.1472,73.7642,74.1472,61472.0
2022-01-31 12:00:00,79.4,79.77,79.32,79.44,76404.0,74.1753,74.5209,74.1005,74.2126,76404.0
2022-01-31 12:30:00,79.39,79.75,78.99,79.45,74628.0,74.1659,74.5022,73.7922,74.222,74628.0
2022-01-31 13:00:00,79.45,79.5,79.0,79.0,47210.0,74.222,74.2687,73.8016,73.8016,47210.0
2022-01-31 13:30:00,78.97,79.42,78.8,79.2,58074.0,73.7736,74.1939,73.6147,73.9884,58074.0
2022-01-31 14:00:00,79.25,79.7,79.17,79.63,58286.0,74.0351,74.4555,73.9604,74.3901,58286.0
2022-01-31 14:30:00,79.63,79.86,79.39,79.48,53962.0,74.3901,74.605,74.1659,74.25,53962.0
2022-01-31 15:00:00,79.48,79.66,79.0,79.47,125272.0,74.25,74.4181,73.8016,74.2407,125272.0
2022-01-31 15:30:00,79.53,80.33,79.39,80.17,272770.0,74.2967,75.0441,74.1659,74.8946,272770.0
2022-02-01 09:30:00,80.22,82.1,80.22,82.07,205910.0,74.9413,76.6976,74.9413,76.6696,205910.0
2022-02-01 10:00:00,82.1,82.24,80.7,82.06,121378.0,76.6976,76.8284,75.3897,76.6602,121378.0
2022-02-01 10:30:00,82.16,82.46,81.48,82.37,92632.0,76.7536,77.0339,76.1184,76.9498,92632.0
2022-02-01 11:00:00,82.37,82.68,82.07,82.39,88502.0,76.9498,77.2394,76.6696,76.9685,88502.0
2022-02-01 11:30:00,82.33,82.73,82.13,82.39,66280.0,76.9125,77.2861,76.7256,76.9685,66280.0
2022-02-01 12:00:00,82.47,82.48,81.67,81.78,91604.0,77.0432,77.0526,76.2959,76.3986,91604.0
2022-02-01 12:30:00,81.8,81.98,81.33,81.67,75744.0,76.4173,76.5855,75.9783,76.2959,75744.0
2022-02-01 13:00:00,81.67,81.88,81.39,81.64,58516.0,76.2959,76.4921,76.0343,76.2679,58516.0
2022-02-01 13:30:00,81.6,81.64,80.98,81.2,66912.0,76.2305,76.2679,75.6513,75.8568,66912.0
2022-02-01 14:00:00,81.17,81.51,80.99,81.22,67002.0,75.8288,76.1464,75.6606,75.8755,67002.0
2022-02-01 14:30:00,81.29,81.91,81.29,81.8,91260.0,75.9409,76.5201,75.9409,76.4173,91260.0
2022-02-01 15:00:00,81.74,82.24,81.71,82.21,161590.0,76.3613,76.8284,76.3333,76.8004,161590.0
2022-02-01 15:30:00,82.25,82.83,82.06,82.4,634424.0,76.8377,77.3796,76.6602,76.9778,634424.0
2022-02-02 09:30:00,82.5,82.57,80.03,80.71,145988.0,77.0713,77.1367,74.7638,75.3991,145988.0
2022-02-02 10:00:00,80.7,81.27,80.26,80.39,124142.0,75.3897,75.9222,74.9787,75.1001,124142.0
2022-02-02 10:30:00,80.52,81.83,80.29,81.24,116906.0,75.2216,76.4454,75.0067,75.8942,116906.0
2022-02-02 11:00:00,81.23,81.23,80.32,80.46,96038.0,75.8848,75.8848,75.0347,75.1655,96038.0
2022-02-02 11:30:00,80.47,80.92,80.12,80.91,78752.0,75.1748,75.5952,74.8479,75.5859,78752.0
2022-02-02 12:00:00,80.77,81.1,80.5,80.86,72886.0,75.4551,75.7634,75.2029,75.5392,72886.0
2022-02-02 12:30:00,80.89,81.58,80.89,81.58,50106.0,75.5672,76.2118,75.5672,76.2118,50106.0
2022-02-02 13:00:00,81.53,81.54,80.99,81.22,50064.0,76.1651,76.1744,75.6606,75.8755,50064.0
2022-02-02 13:30:00,81.17,81.69,81.16,81.63,52144.0,75.8288,76.3146,75.8194,76.2585,52144.0
2022-02-02 14:00:00,81.64,81.91,81.36,81.47,96328.0,76.2679,76.5201,76.0063,76.109,96328.0
2022-02-02 14:30:00,81.52,82.24,81.47,82.03,84986.0,76.1558,76.8284,76.109,76.6322,84986.0
2022-02-02 15:00:00,82.02,82.25,81.7,81.79,98312.0,76.6229,76.8377,76.3239,76.408,98312.0
2022-02-02 15:30:00,81.82,82.13,81.42,81.91,268604.0,76.436,76.7256,76.0623,76.5201,268604.0
2022-02-03 09:30:00,80.83,81.7,80.33,80.62,100172.0,75.5112,76.3239,75.0441,75.315,100172.0
2022-02-03 10:00:00,80.62,82.2,80.53,81.92,82876.0,75.315,76.791,75.2309,76.5294,82876.0
2022-02-03 10:30:00,82.2,82.35,81.6,82.0,44828.0,76.791,76.9311,76.2305,76.6042,44828.0
2022-02-03 11:00:00,81.85,82.22,81.46,81.53,50264.0,76.464,76.8097,76.0997,76.1651,50264.0
2022-02-03 11:30:00,81.52,81.6,80.67,80.76,60492.0,76.1558,76.2305,75.3617,75.4458,60492.0
2022-02-03 12:00:00,80.7,81.26,80.56,80.98,61402.0,75.3897,75.9129,75.2589,75.6513,61402.0
2022-02-03 12:30:00,81.0,81.38,80.8,81.38,26038.0,75.67,76.025,75.4831,76.025,26038.0
2022-02-03 13:00:00,81.27,81.5,81.01,81.27,28210.0,75.9222,76.1371,75.6793,75.9222,28210.0
2022-02-03 13:30:00,81.38,81.77,81.38,81.77,38958.0,76.025,76.3893,76.025,76.3893,38958.0
2022-02-03 14:00:00,81.82,82.0,81.63,81.76,28848.0,76.436,76.6042,76.2585,76.38,28848.0
2022-02-03 14:30:00,81.71,81.89,81.42,81.65,43552.0,76.3333,76.5014,76.0623,76.2772,43552.0
2022-02-03 15:00:00,81.72,81.91,81.31,81.36,60396.0,76.3426,76.5201,75.9596,76.0063,60396.0
2022-02-03 15:30:00,81.36,81.36,80.52,80.81,204644.0,76.0063,76.0063,75.2216,75.4925,204644.0
2022-02-04 09:30:00,81.19,81.58,79.83,80.59,63924.0,75.8475,76.2118,74.577,75.287,63924.0
2022-02-04 10:00:00,80.59,82.25,80.57,82.01,66292.0,75.287,76.8377,75.2683,76.6135,66292.0
2022-02-04 10:30:00,81.82,82.08,80.06,80.16,112146.0,76.436,76.6789,74.7918,74.8852,112146.0
2022-02-04 11:00:00,80.07,80.83,79.9,80.65,81786.0,74.8012,75.5112,74.6424,75.343,81786.0
2022-02-04 11:30:00,80.7,81.24,80.54,80.69,64474.0,75.3897,75.8942,75.2402,75.3804,64474.0
2022-02-04 12:00:00,80.77,80.86,80.36,80.79,39880.0,75.4551,75.5392,75.0721,75.4738,39880.0
2022-02-04 12:30:00,80.86,81.36,80.76,81.31,29212.0,75.5392,76.0063,75.4458,75.9596,29212.0
2022-02-04 13:00:00,81.31,81.73,81.31,81.57,26830.0,75.9596,76.3519,75.9596,76.2025,26830.0
2022-02-04 13:30:00,81.63,82.01,81.63,81.96,23912.0,76.2585,76.6135,76.2585,76.5668,23912.0
2022-02-04 14:00:00,81.92,81.93,81.44,81.55,44744.0,76.5294,76.5388,76.081,76.1838,44744.0
2022-02-04 14:30:00,81.55,81.62,81.01,81.38,75840.0,76.1838,76.2492,75.6793,76.025,75840.0
2022-02-04 15:00:00,81.38,81.86,81.3,81.69,43488.0,76.025,76.4734,75.9502,76.3146,43488.0
2022-02-04 15:30:00,81.72,81.92,80.99,81.13,170936.0,76.3426,76.5294,75.6606,75.7914,170936.0
2022-02-07 09:30:00,81.5,82.89,81.5,82.26,77578.0,76.1371,77.4356,76.1371,76.8471,77578.0
2022-02-07 10:00:00,82.36,82.56,81.57,82.34,62872.0,76.9405,77.1273,76.2025,76.9218,62872.0
2022-02-07 10:30:00,82.34,82.47,81.42,82.04,43976.0,76.9218,77.0432,76.0623,76.6415,43976.0
2022-02-07 11:00:00,82.07,82.17,81.31,81.75,68852.0,76.6696,76.763,75.9596,76.3706,68852.0
2022-02-07 11:30:00,81.61,81.71,80.61,81.02,40836.0,76.2398,76.3333,75.3056,75.6887,40836.0
2022-02-07 12:00:00,80.95,81.47,80.85,81.14,44936.0,75.6233,76.109,75.5298,75.8008,44936.0
2022-02-07 12:30:00,81.14,81.47,80.91,81.1,32810.0,75.8008,76.109,75.5859,75.7634,32810.0
2022-02-07 13:00:00,80.97,81.11,80.83,81.0,49206.0,75.6419,75.7727,75.5112,75.67,49206.0
2022-02-07 13:30:00,80.97,81.3,80.93,81.19,35978.0,75.6419,75.9502,75.6046,75.8475,35978.0
2022-02-07 14:00:00,81.13,81.21,80.88,81.17,30018.0,75.7914,75.8662,75.5579,75.8288,30018.0
2022-02-07 14:30:00,81.21,81.21,80.96,81.04,43174.0,75.8662,75.8662,75.6326,75.7073,43174.0
2022-02-07 15:00:00,80.96,81.22,80.8,80.88,59062.0,75.6326,75.8755,75.4831,75.5579,59062.0
2022-02-07 15:30:00,80.95,81.12,80.59,81.05,416426.0,75.6233,75.7821,75.287,75.7167,416426.0
2022-02-08 09:30:00,81.46,81.8,80.64,81.48,73972.0,76.0997,76.4173,75.3337,76.1184,73972.0
2022-02-08 10:00:00,81.38,82.74,80.86,81.92,60278.0,76.025,77.2955,75.5392,76.5294,60278.0
2022-02-08 10:30:00,81.92,82.52,81.86,82.47,70562.0,76.5294,77.09,76.4734,77.0432,70562.0
2022-02-08 11:00:00,82.53,83.0,82.26,82.38,91724.0,77.0993,77.5384,76.8471,76.9592,91724.0
2022-02-08 11:30:00,82.36,82.82,82.1,82.23,41272.0,76.9405,77.3702,76.6976,76.819,41272.0
2022-02-08 12:00:00,82.23,82.39,81.86,82.1,33766.0,76.819,76.9685,76.4734,76.6976,33766.0
2022-02-08 12:30:00,82.17,82.57,82.11,82.19,68266.0,76.763,77.1367,76.7069,76.7817,68266.0
2022-02-08 13:00:00,82.12,82.16,81.49,81.57,72334.0,76.7163,76.7536,76.1277,76.2025,72334.0
2022-02-08 13:30:00,81.61,81.82,81.22,81.58,53080.0,76.2398,76.436,75.8755,76.2118,53080.0
2022-02-08 14:00:00,81.61,81.76,81.14,81.14,27948.0,76.2398,76.38,75.8008,75.8008,27948.0
2022-02-08 14:30:00,81.14,81.61,81.08,81.19,51108.0,75.8008,76.2398,75.7447,75.8475,51108.0
2022-02-08 15:00:00,81.16,81.78,80.98,81.53,90088.0,75.8194,76.3986,75.6513,76.1651,90088.0
2022-02-08 15:30:00,81.46,82.06,81.46,82.06,246784.0,76.0997,76.6602,76.0997,76.6602,246784.0
2022-02-09 09:30:00,82.67,82.92,81.69,82.23,37158.0,77.2301,77.4636,76.3146,76.819,37158.0
2022-02-09 10:00:00,82.22,82.49,81.33,81.81,53982.0,76.8097,77.0619,75.9783,76.4267,53982.0
2022-02-09 10:30:00,81.83,82.14,81.51,81.62,30952.0,76.4454,76.735,76.1464,76.2492,30952.0
2022-02-09 11:00:00,81.62,82.05,81.62,81.88,38406.0,76.2492,76.6509,76.2492,76.4921,38406.0
2022-02-09 11:30:00,81.92,82.32,81.75,81.97,43396.0,76.5294,76.9031,76.3706,76.5761,43396.0
2022-02-09 12:00:00,81.93,82.03,81.73,81.88,38744.0,76.5388,76.6322,76.3519,76.4921,38744.0
2022-02-09 12:30:00,81.92,82.22,81.81,82.22,36730.0,76.5294,76.8097,76.4267,76.8097,36730.0
2022-02-09 13:00:00,82.2,82.3,82.11,82.16,21324.0,76.791,76.8844,76.7069,76.7536,21324.0
2022-02-09 13:30:00,82.15,82.23,82.06,82.14,54214.0,76.7443,76.819,76.6602,76.735,54214.0
2022-02-09 14:00:00,82.25,82.29,81.9,81.98,41742.0,76.8377,76.8751,76.5108,76.5855,41742.0
2022-02-09 14:30:00,81.99,82.07,81.51,81.51,43004.0,76.5948,76.6696,76.1464,76.1464,43004.0
2022-02-09 15:00:00,81.55,81.57,81.17,81.35,130778.0,76.1838,76.2025,75.8288,75.9969,130778.0
2022-02-09 15:30:00,81.39,81.87,81.31,81.83,265924.0,76.0343,76.4827,75.9596,76.4454,265924.0
2022-02-10 09:30:00,80.67,82.1,80.36,81.58,144572.0,75.3617,76.6976,75.0721,76.2118,144572.0
2022-02-10 10:00:00,81.48,82.14,81.28,82.01,41190.0,76.1184,76.735,75.9315,76.6135,41190.0
2022-02-10 10:30:00,81.94,82.23,81.36,81.49,73518.0,76.5481,76.819,76.0063,76.1277,73518.0
2022-02-10 11:00:00,81.47,81.74,81.3,81.55,59500.0,76.109,76.3613,75.9502,76.1838,59500.0
2022-02-10 11:30:00,81.39,81.5,81.13,81.29,47728.0,76.0343,76.1371,75.7914,75.9409,47728.0
2022-02-10 12:00:00,81.3,81.83,81.14,81.76,38416.0,75.9502,76.4454,75.8008,76.38,38416.0
2022-02-10 12:30:00,81.77,81.98,80.71,81.12,46894.0,76.3893,76.5855,75.3991,75.7821,46894.0
2022-02-10 13:00:00,81.11,81.39,80.17,80.29,60514.0,75.7727,76.0343,74.8946,75.0067,60514.0
2022-02-10 13:30:00,80.28,80.28,79.72,80.25,50006.0,74.9974,74.9974,74.4742,74.9693,50006.0
2022-02-10 14:00:00,80.29,80.35,79.77,79.9,39198.0,75.0067,75.0627,74.5209,74.6424,39198.0
2022-02-10 14:30:00,79.86,80.1,79.22,79.28,92800.0,74.605,74.8292,74.0071,74.0632,92800.0
2022-02-10 15:00:00,79.27,79.89,79.08,79.26,174878.0,74.0538,74.633,73.8763,74.0445,174878.0
2022-02-10 15:30:00,79.14,79.33,78.12,78.96,579578.0,73.9324,74.1099,72.9795,73.7642,579578.0
2022-02-11 09:30:00,78.84,79.47,77.85,78.62,68058.0,73.6521,74.2407,72.7273,73.4466,68058.0
2022-02-11 10:00:00,78.74,79.6,78.74,79.34,26322.0,73.5587,74.3621,73.5587,74.1192,26322.0
2022-02-11 10:30:00,79.28,79.92,79.22,79.66,33802.0,74.0632,74.661,74.0071,74.4181,33802.0
2022-02-11 11:00:00,79.89,80.17,79.33,79.46,29642.0,74.633,74.8946,74.1099,74.2313,29642.0
2022-02-11 11:30:00,79.39,79.53,78.17,78.49,82032.0,74.1659,74.2967,73.0262,73.3251,82032.0
2022-02-11 12:00:00,78.5,79.05,78.43,79.05,37378.0,73.3345,73.8483,73.2691,73.8483,37378.0
2022-02-11 12:30:00,79.03,79.12,78.71,78.72,28418.0,73.8296,73.9137,73.5307,73.54,28418.0
2022-02-11 13:00:00,78.79,78.96,78.58,78.58,34594.0,73.6054,73.7642,73.4092,73.4092,34594.0
2022-02-11 13:30:00,78.44,78.46,77.16,77.27,85300.0,73.2784,73.2971,72.0827,72.1854,85300.0
2022-02-11 14:00:00,77.17,77.81,76.92,77.28,67900.0,72.092,72.6899,71.8584,72.1948,67900.0
2022-02-11 14:30:00,77.33,77.88,77.09,77.61,61350.0,72.2415,72.7553,72.0173,72.503,61350.0
2022-02-11 15:00:00,77.66,78.1,77.27,77.34,82540.0,72.5498,72.9608,72.1854,72.2508,82540.0
2022-02-11 15:30:00,77.36,77.52,76.6,77.16,337584.0,72.2695,72.419,71.5595,72.0827,337584.0
2022-02-14 09:30:00,76.75,78.04,76.68,76.93,89282.0,71.6996,72.9047,71.6342,71.8678,89282.0
2022-02-14 10:00:00,76.76,77.12,76.14,76.6,69748.0,71.709,72.0453,71.1298,71.5595,69748.0
2022-02-14 10:30:00,76.69,76.81,76.13,76.56,85808.0,71.6436,71.7557,71.1204,71.5221,85808.0
2022-02-14 11:00:00,76.55,77.42,76.44,77.22,99826.0,71.5128,72.3255,71.41,72.1387,99826.0
2022-02-14 11:30:00,77.23,77.36,76.68,77.36,61770.0,72.148,72.2695,71.6342,72.2695,61770.0
2022-02-14 12:00:00,77.32,77.63,77.14,77.47,62488.0,72.2321,72.5217,72.064,72.3723,62488.0
2022-02-14 12:30:00,77.55,77.75,77.26,77.5,96326.0,72.447,72.6338,72.1761,72.4003,96326.0
2022-02-14 13:00:00,77.48,77.81,77.35,77.46,57300.0,72.3816,72.6899,72.2602,72.3629,57300.0
2022-02-14 13:30:00,77.35,77.44,76.86,76.86,50744.0,72.2602,72.3442,71.8024,71.8024,50744.0
2022-02-14 14:00:00,77.0,77.36,76.73,77.28,59622.0,71.9332,72.2695,71.681,72.1948,59622.0
2022-02-14 14:30:00,77.27,77.31,76.86,76.99,88294.0,72.1854,72.2228,71.8024,71.9238,88294.0
2022-02-14 15:00:00,76.96,77.08,76.51,76.89,98808.0,71.8958,72.0079,71.4754,71.8304,98808.0
2022-02-14 15:30:00,76.85,77.35,76.29,76.59,380600.0,71.7931,72.2602,71.2699,71.5502,380600.0
2022-02-15 09:30:00,77.4,77.77,76.53,77.28,48716.0,72.3069,72.6525,71.4941,72.1948,48716.0
2022-02-15 10:00:00,77.47,77.48,76.71,77.02,59784.0,72.3723,72.3816,71.6623,71.9519,59784.0
2022-02-15 10:30:00,76.98,77.07,76.41,76.88,62462.0,71.9145,71.9986,71.382,71.8211,62462.0
2022-02-15 11:00:00,76.78,76.92,76.64,76.79,45038.0,71.7277,71.8584,71.5969,71.737,45038.0
2022-02-15 11:30:00,76.82,77.41,76.6,77.17,47126.0,71.765,72.3162,71.5595,72.092,47126.0
2022-02-15 12:00:00,77.18,77.31,76.86,76.99,59332.0,72.1013,72.2228,71.8024,71.9238,59332.0
2022-02-15 12:30:00,76.99,77.13,76.65,76.84,43676.0,71.9238,72.0546,71.6062,71.7837,43676.0
2022-02-15 13:00:00,76.87,77.16,76.82,77.16,32338.0,71.8117,72.0827,71.765,72.0827,32338.0
2022-02-15 13:30:00,77.12,77.23,76.98,77.11,61440.0,72.0453,72.148,71.9145,72.0359,61440.0
2022-02-15 14:00:00,77.11,77.11,76.64,76.75,66446.0,72.0359,72.0359,71.5969,71.6996,66446.0
2022-02-15 14:30:00,76.74,77.01,76.63,76.86,78554.0,71.6903,71.9425,71.5875,71.8024,78554.0
2022-02-15 15:00:00,76.86,76.98,76.76,76.83,126036.0,71.8024,71.9145,71.709,71.7744,126036.0
2022-02-15 15:30:00,76.85,77.36,76.44,77.13,378666.0,71.7931,72.2695,71.41,72.0546,378666.0
2022-02-16 09:30:00,76.24,76.77,74.91,75.98,79836.0,71.2232,71.7183,69.9807,70.9803,79836.0
2022-02-16 10:00:00,75.9,76.2,75.56,75.76,42346.0,70.9056,71.1858,70.5879,70.7748,42346.0
2022-02-16 10:30:00,75.74,76.27,75.56,75.69,79590.0,70.7561,71.2512,70.5879,70.7094,79590.0
2022-02-16 11:00:00,75.7,75.8,75.39,75.43,62046.0,70.7187,70.8121,70.4291,70.4665,62046.0
2022-02-16 11:30:00,75.42,75.44,75.03,75.04,61042.0,70.4572,70.4758,70.0928,70.1022,61042.0
2022-02-16 12:00:00,75.08,75.24,74.84,74.89,68476.0,70.1395,70.289,69.9153,69.962,68476.0
2022-02-16 12:30:00,74.88,74.92,74.43,74.58,53362.0,69.9527,69.9901,69.5323,69.6724,53362.0
2022-02-16 13:00:00,74.52,74.7,74.31,74.48,52724.0,69.6164,69.7845,69.4202,69.579,52724.0
2022-02-16 13:30:00,74.49,74.63,74.23,74.35,105504.0,69.5883,69.7191,69.3455,69.4576,105504.0
2022-02-16 14:00:00,74.41,75.53,74.17,75.44,93960.0,69.5136,70.5599,69.2894,70.4758,93960.0
2022-02-16 14:30:00,75.47,75.67,74.96,75.25,77308.0,70.5039,70.6907,70.0274,70.2983,77308.0
2022-02-16 15:00:00,75.25,75.56,75.17,75.43,94650.0,70.2983,70.5879,70.2236,70.4665,94650.0
2022-02-16 15:30:00,75.45,75.52,74.75,74.76,358154.0,70.4852,70.5506,69.8312,69.8406,358154.0
2022-02-17 09:30:00,74.07,74.69,73.04,73.69,120858.0,69.196,69.7752,68.2338,68.841,120858.0
2022-02-17 10:00:00,73.67,74.22,73.25,73.27,84646.0,68.8223,69.3361,68.4299,68.4486,84646.0
2022-02-17 10:30:00,73.25,73.51,72.69,72.89,160250.0,68.4299,68.6728,67.9068,68.0936,160250.0
2022-02-17 11:00:00,72.87,73.04,72.39,72.47,84544.0,68.075,68.2338,67.6265,67.7013,84544.0
2022-02-17 11:30:00,72.45,72.76,72.36,72.42,74434.0,67.6826,67.9722,67.5985,67.6546,74434.0
2022-02-17 12:00:00,72.44,72.73,72.42,72.63,78324.0,67.6732,67.9442,67.6546,67.8507,78324.0
2022-02-17 12:30:00,72.6,72.79,72.4,72.49,86876.0,67.8227,68.0002,67.6359,67.72,86876.0
2022-02-17 13:00:00,72.49,72.55,71.8,72.0,157460.0,67.72,67.776,67.0754,67.2622,157460.0
2022-02-17 13:30:00,72.0,72.29,71.77,71.89,129850.0,67.2622,67.5331,67.0473,67.1594,129850.0
2022-02-17 14:00:00,71.89,71.89,71.66,71.74,162478.0,67.1594,67.1594,66.9446,67.0193,162478.0
2022-02-17 14:30:00,71.77,71.86,71.32,71.56,172832.0,67.0473,67.1314,66.6269,66.8512,172832.0
2022-02-17 15:00:00,71.55,71.55,70.79,70.92,288972.0,66.8418,66.8418,66.1318,66.2533,288972.0
2022-02-17 15:30:00,70.91,71.48,70.63,71.31,943110.0,66.2439,66.7764,65.9823,66.6176,943110.0
2022-02-18 09:30:00,71.41,71.77,70.33,71.41,220206.0,66.711,67.0473,65.7021,66.711,220206.0
2022-02-18 10:00:00,71.31,71.68,70.79,70.81,105898.0,66.6176,66.9633,66.1318,66.1505,105898.0
2022-02-18 10:30:00,70.81,70.89,70.53,70.66,88674.0,66.1505,66.2252,65.8889,66.0104,88674.0
2022-02-18 11:00:00,70.61,70.61,69.95,70.01,128608.0,65.9637,65.9637,65.3471,65.4031,128608.0
2022-02-18 11:30:00,70.03,70.2,69.83,69.98,84996.0,65.4218,65.5806,65.235,65.3751,84996.0
2022-02-18 12:00:00,69.97,70.55,69.89,70.41,71690.0,65.3658,65.9076,65.291,65.7768,71690.0
2022-02-18 12:30:00,70.35,70.46,70.02,70.34,83810.0,65.7208,65.8235,65.4125,65.7114,83810.0
2022-02-18 13:00:00,70.33,70.36,70.09,70.24,66960.0,65.7021,65.7301,65.4779,65.618,66960.0
2022-02-18 13:30:00,70.23,70.85,70.22,70.66,66936.0,65.6087,66.1879,65.5993,66.0104,66936.0
2022-02-18 14:00:00,70.66,70.75,70.39,70.64,184182.0,66.0104,66.0945,65.7581,65.9917,184182.0
2022-02-18 14:30:00,70.64,70.88,70.0,70.41,239886.0,65.9917,66.2159,65.3938,65.7768,239886.0
2022-02-18 15:00:00,70.47,70.86,69.82,69.92,109184.0,65.8329,66.1972,65.2256,65.3191,109184.0
2022-02-18 15:30:00,69.88,70.19,69.52,70.19,516994.0,65.2817,65.5713,64.9454,65.5713,516994.0
2022-02-22 09:30:00,69.16,69.3,67.67,68.6,190450.0,64.6091,64.7399,63.2171,64.0859,190450.0
2022-02-22 10:00:00,68.61,69.77,68.17,69.38,187664.0,64.0953,65.1789,63.6842,64.8146,187664.0
2022-02-22 10:30:00,69.33,69.33,67.46,67.52,158348.0,64.7679,64.7679,63.0209,63.077,158348.0
2022-02-22 11:00:00,67.52,67.76,66.44,66.57,214510.0,63.077,63.3012,62.0681,62.1895,214510.0
2022-02-22 11:30:00,66.5,66.95,66.44,66.75,266292.0,62.1241,62.5445,62.0681,62.3577,266292.0
2022-02-22 12:00:00,66.78,67.0,66.28,66.54,197524.0,62.3857,62.5912,61.9186,62.1615,197524.0
2022-02-22 12:30:00,66.53,66.74,66.03,66.42,128806.0,62.1521,62.3483,61.685,62.0494,128806.0
2022-02-22 13:00:00,66.5,66.52,65.59,65.7,141790.0,62.1241,62.1428,61.274,61.3768,141790.0
2022-02-22 13:30:00,65.63,66.05,65.37,65.5,172572.0,61.3114,61.7037,61.0685,61.1899,172572.0
2022-02-22 14:00:00,65.55,65.61,65.13,65.43,205122.0,61.2366,61.2927,60.8443,61.1245,205122.0
2022-02-22 14:30:00,65.38,66.74,65.31,66.64,198666.0,61.0778,62.3483,61.0124,62.2549,198666.0
2022-02-22 15:00:00,66.62,67.1,66.5,66.5,245392.0,62.2362,62.6846,62.1241,62.1241,245392.0
2022-02-22 15:30:00,66.45,66.58,66.17,66.47,857226.0,62.0774,62.1988,61.8158,62.0961,857226.0
2022-02-23 09:30:00,67.01,67.81,66.64,66.95,140264.0,62.6006,63.3479,62.2549,62.5445,140264.0
2022-02-23 10:00:00,66.94,66.94,66.21,66.35,258220.0,62.5352,62.5352,61.8532,61.984,258220.0
2022-02-23 10:30:00,66.3,66.96,66.15,66.83,128122.0,61.9373,62.5538,61.7971,62.4324,128122.0
2022-02-23 11:00:00,66.83,66.96,66.36,66.69,77480.0,62.4324,62.5538,61.9933,62.3016,77480.0
2022-02-23 11:30:00,66.63,67.32,66.44,67.31,111858.0,62.2456,62.8902,62.0681,62.8808,111858.0
2022-02-23 12:00:00,67.35,68.28,67.21,68.22,134622.0,62.9182,63.787,62.7874,63.7309,134622.0
2022-02-23 12:30:00,68.15,68.32,67.86,67.97,83860.0,63.6655,63.8244,63.3946,63.4974,83860.0
2022-02-23 13:00:00,67.95,67.95,67.55,67.7,134006.0,63.4787,63.4787,63.105,63.2452,134006.0
2022-02-23 13:30:00,67.68,68.33,67.67,67.89,92288.0,63.2265,63.8337,63.2171,63.4226,92288.0
2022-02-23 14:00:00,67.99,68.03,67.42,67.63,123732.0,63.5161,63.5534,62.9836,63.1798,123732.0
2022-02-23 14:30:00,67.66,67.69,67.01,67.08,123604.0,63.2078,63.2358,62.6006,62.6659,123604.0
2022-02-23 15:00:00,67.11,67.6,66.99,67.58,319994.0,62.694,63.1517,62.5819,63.133,319994.0
2022-02-23 15:30:00,67.53,67.75,66.92,66.96,541594.0,63.0863,63.2919,62.5165,62.5538,541594.0
2022-02-24 09:30:00,63.96,67.37,63.93,67.36,335410.0,59.7513,62.9369,59.7232,62.9275,335410.0
2022-02-24 10:00:00,67.5,68.52,66.73,68.05,189754.0,63.0583,64.0112,62.339,63.5721,189754.0
2022-02-24 10:30:00,68.02,68.42,67.57,67.81,98234.0,63.5441,63.9178,63.1237,63.3479,98234.0
2022-02-24 11:00:00,67.73,68.24,67.51,67.57,73526.0,63.2732,63.7496,63.0677,63.1237,73526.0
2022-02-24 11:30:00,67.45,67.8,66.74,67.64,37150.0,63.0116,63.3386,62.3483,63.1891,37150.0
2022-02-24 12:00:00,67.66,67.73,66.92,67.44,79980.0,63.2078,63.2732,62.5165,63.0023,79980.0
2022-02-24 12:30:00,67.53,67.89,67.28,67.6,46802.0,63.0863,63.4226,62.8528,63.1517,46802.0
2022-02-24 13:00:00,67.55,67.87,67.33,67.33,34290.0,63.105,63.404,62.8995,62.8995,34290.0
2022-02-24 13:30:00,67.37,68.31,67.36,67.83,95658.0,62.9369,63.815,62.9275,63.3666,95658.0
2022-02-24 14:00:00,67.89,68.64,67.69,68.57,70816.0,63.4226,64.1233,63.2358,64.0579,70816.0
2022-02-24 14:30:00,68.63,69.37,68.57,69.36,81810.0,64.114,64.8053,64.0579,64.7959,81810.0
2022-02-24 15:00:00,69.42,70.0,69.29,69.77,100890.0,64.852,65.3938,64.7305,65.1789,100890.0
2022-02-24 15:30:00,69.79,70.72,69.76,70.38,345764.0,65.1976,66.0664,65.1696,65.7488,345764.0
2022-02-25 09:30:00,69.79,70.64,69.45,69.56,99118.0,65.1976,65.9917,64.88,64.9828,99118.0
2022-02-25 10:00:00,69.42,69.55,68.6,69.52,120562.0,64.852,64.9734,64.0859,64.9454,120562.0
2022-02-25 10:30:00,69.5,71.1,69.41,70.56,109010.0,64.9267,66.4214,64.8426,65.917,109010.0
2022-02-25 11:00:00,70.55,70.91,70.3,70.79,50990.0,65.9076,66.2439,65.6741,66.1318,50990.0
2022-02-25 11:30:00,70.79,71.64,70.77,71.5,77330.0,66.1318,66.9259,66.1131,66.7951,77330.0
2022-02-25 12:00:00,71.47,71.51,70.83,71.44,40572.0,66.7671,66.8044,66.1692,66.739,40572.0
2022-02-25 12:30:00,71.47,71.71,71.32,71.52,76938.0,66.7671,66.9913,66.6269,66.8138,76938.0
2022-02-25 13:00:00,71.57,71.99,71.52,71.97,140284.0,66.8605,67.2529,66.8138,67.2342,140284.0
2022-02-25 13:30:00,72.04,72.47,72.0,72.39,73132.0,67.2996,67.7013,67.2622,67.6265,73132.0
2022-02-25 14:00:00,72.34,72.61,72.07,72.18,61304.0,67.5798,67.8321,67.3276,67.4304,61304.0
2022-02-25 14:30:00,72.28,72.36,71.88,71.99,75102.0,67.5238,67.5985,67.1501,67.2529,75102.0
2022-02-25 15:00:00,71.99,72.39,71.86,72.23,87674.0,67.2529,67.6265,67.1314,67.4771,87674.0
2022-02-25 15:30:00,72.23,72.5,72.07,72.31,254080.0,67.4771,67.7293,67.3276,67.5518,254080.0
2022-02-28 09:30:00,71.58,72.91,70.76,72.72,153442.0,66.8698,68.1123,66.1038,67.9348,153442.0
2022-02-28 10:00:00,72.77,72.87,71.53,71.96,46154.0,67.9815,68.075,66.8231,67.2248,46154.0
2022-02-28 10:30:00,72.1,72.89,71.92,72.67,51600.0,67.3556,68.0936,67.1875,67.8881,51600.0
2022-02-28 11:00:00,72.66,73.42,72.45,73.24,45636.0,67.8788,68.5888,67.6826,68.4206,45636.0
2022-02-28 11:30:00,73.35,73.61,73.06,73.56,56984.0,68.5234,68.7663,68.2524,68.7195,56984.0
2022-02-28 12:00:00,73.56,73.78,72.92,73.28,55194.0,68.7195,68.9251,68.1217,68.458,55194.0
2022-02-28 12:30:00,73.14,73.25,72.39,72.73,60416.0,68.3272,68.4299,67.6265,67.9442,60416.0
2022-02-28 13:00:00,72.69,72.96,72.17,72.57,45844.0,67.9068,68.159,67.421,67.7947,45844.0
2022-02-28 13:30:00,72.58,72.76,72.15,72.5,109844.0,67.804,67.9722,67.4023,67.7293,109844.0
2022-02-28 14:00:00,72.46,72.46,71.77,71.91,81084.0,67.6919,67.6919,67.0473,67.1781,81084.0
2022-02-28 14:30:00,71.83,72.1,71.51,71.99,109514.0,67.1034,67.3556,66.8044,67.2529,109514.0
2022-02-28 15:00:00,71.96,72.05,71.39,71.86,122494.0,67.2248,67.3089,66.6923,67.1314,122494.0
2022-02-28 15:30:00,71.81,72.58,71.45,72.43,415880.0,67.0847,67.804,66.7484,67.6639,415880.0
2022-03-01 09:30:00,73.03,74.08,72.98,73.97,159388.0,68.2244,69.2053,68.1777,69.1026,159388.0
2022-03-01 10:00:00,73.97,75.17,73.91,75.01,129892.0,69.1026,70.2236,69.0465,70.0741,129892.0
2022-03-01 10:30:00,75.01,75.02,73.82,74.14,101434.0,70.0741,70.0835,68.9624,69.2614,101434.0
2022-03-01 11:00:00,74.1,74.73,73.92,74.39,77356.0,69.224,69.8126,69.0559,69.4949,77356.0
2022-03-01 11:30:00,74.37,74.39,73.22,73.51,89060.0,69.4762,69.4949,68.4019,68.6728,89060.0
2022-03-01 12:00:00,73.47,73.54,72.89,72.95,67950.0,68.6355,68.7009,68.0936,68.1497,67950.0
2022-03-01 12:30:00,72.91,73.61,72.74,73.51,115194.0,68.1123,68.7663,67.9535,68.6728,115194.0
2022-03-01 13:00:00,73.54,73.89,72.86,72.94,40666.0,68.7009,69.0278,68.0656,68.1403,40666.0
2022-03-01 13:30:00,72.88,73.45,72.83,73.33,44448.0,68.0843,68.6168,68.0376,68.5047,44448.0
2022-03-01 14:00:00,73.36,74.13,73.27,73.96,89848.0,68.5327,69.252,68.4486,69.0932,89848.0
2022-03-01 14:30:00,73.94,73.99,73.53,73.6,67826.0,69.0745,69.1213,68.6915,68.7569,67826.0
2022-03-01 15:00:00,73.56,73.95,73.23,73.23,118166.0,68.7195,69.0839,68.4113,68.4113,118166.0
2022-03-01 15:30:00,73.14,73.44,72.72,73.41,410408.0,68.3272,68.6074,67.9348,68.5794,410408.0
2022-03-02 09:30:00,72.82,74.3,72.02,74.3,77332.0,68.0282,69.4109,67.2809,69.4109,77332.0
2022-03-02 10:00:00,74.2,74.64,73.64,74.53,40002.0,69.3174,69.7285,68.7943,69.6257,40002.0
2022-03-02 10:30:00,74.6,75.16,74.21,74.75,80530.0,69.6911,70.2143,69.3268,69.8312,80530.0
2022-03-02 11:00:00,74.69,75.04,74.47,74.84,40164.0,69.7752,70.1022,69.5697,69.9153,40164.0
2022-03-02 11:30:00,74.86,75.08,74.1,74.38,38134.0,69.934,70.1395,69.224,69.4856,38134.0
2022-03-02 12:00:00,74.42,74.62,74.07,74.07,63580.0,69.523,69.7098,69.196,69.196,63580.0
2022-03-02 12:30:00,74.1,74.49,74.09,74.46,40042.0,69.224,69.5883,69.2147,69.5603,40042.0
2022-03-02 13:00:00,74.5,74.74,74.37,74.55,22636.0,69.5977,69.8219,69.4762,69.6444,22636.0
2022-03-02 13:30:00,74.58,75.02,74.56,74.81,50536.0,69.6724,70.0835,69.6537,69.8873,50536.0
2022-03-02 14:00:00,74.86,74.92,74.38,74.4,28640.0,69.934,69.9901,69.4856,69.5043,28640.0
2022-03-02 14:30:00,74.41,74.71,74.33,74.39,43804.0,69.5136,69.7939,69.4389,69.4949,43804.0
2022-03-02 15:00:00,74.45,74.95,74.41,74.81,75964.0,69.551,70.0181,69.5136,69.8873,75964.0
2022-03-02 15:30:00,74.82,75.06,74.8,74.91,221544.0,69.8966,70.1208,69.878,69.9807,221544.0
2022-03-03 09:30:00,74.85,75.54,74.53,75.24,183458.0,69.9247,70.5693,69.6257,70.289,183458.0
2022-03-03 10:00:00,75.22,75.59,74.73,74.99,51270.0,70.2703,70.616,69.8126,70.0554,51270.0
2022-03-03 10:30:00,74.91,75.03,73.92,74.01,41654.0,69.9807,70.0928,69.0559,69.1399,41654.0
2022-03-03 11:00:00,74.07,75.01,73.89,74.82,64732.0,69.196,70.0741,69.0278,69.8966,64732.0
2022-03-03 11:30:00,74.78,75.11,74.42,75.11,74572.0,69.8593,70.1676,69.523,70.1676,74572.0
2022-03-03 12:00:00,75.03,75.42,74.93,74.93,322580.0,70.0928,70.4572,69.9994,69.9994,322580.0
2022-03-03 12:30:00,74.97,76.06,74.96,75.77,64982.0,70.0368,71.055,70.0274,70.7841,64982.0
2022-03-03 13:00:00,75.72,76.28,75.58,76.25,120430.0,70.7374,71.2606,70.6066,71.2325,120430.0
2022-03-03 13:30:00,76.22,76.29,75.82,76.04,90298.0,71.2045,71.2699,70.8308,71.0364,90298.0
2022-03-03 14:00:00,76.03,76.49,75.86,76.3,154072.0,71.027,71.4567,70.8682,71.2792,154072.0
2022-03-03 14:30:00,76.31,76.33,75.57,75.7,83894.0,71.2886,71.3073,70.5973,70.7187,83894.0
2022-03-03 15:00:00,75.67,76.04,75.53,75.95,261996.0,70.6907,71.0364,70.5599,70.9523,261996.0
2022-03-03 15:30:00,75.92,76.12,75.41,75.81,409576.0,70.9243,71.1111,70.4478,70.8215,409576.0
2022-03-04 09:30:00,75.51,75.78,74.75,75.51,69008.0,70.5412,70.7935,69.8312,70.5412,69008.0
2022-03-04 10:00:00,75.44,75.75,74.15,74.24,65098.0,70.4758,70.7654,69.2707,69.3548,65098.0
2022-03-04 10:30:00,74.17,74.71,73.81,73.83,73424.0,69.2894,69.7939,68.9531,68.9718,73424.0
2022-03-04 11:00:00,73.83,74.5,73.51,74.33,138124.0,68.9718,69.5977,68.6728,69.4389,138124.0
2022-03-04 11:30:00,74.23,74.86,74.03,74.63,63992.0,69.3455,69.934,69.1586,69.7191,63992.0
2022-03-04 12:00:00,74.58,75.41,74.39,75.12,39274.0,69.6724,70.4478,69.4949,70.1769,39274.0
2022-03-04 12:30:00,75.07,75.13,74.43,75.11,46394.0,70.1302,70.1862,69.5323,70.1676,46394.0
2022-03-04 13:00:00,75.12,75.66,75.11,75.35,61248.0,70.1769,70.6814,70.1676,70.3918,61248.0
2022-03-04 13:30:00,75.39,75.66,74.91,75.33,65316.0,70.4291,70.6814,69.9807,70.3731,65316.0
2022-03-04 14:00:00,75.35,75.88,75.29,75.72,80480.0,70.3918,70.8869,70.3357,70.7374,80480.0
2022-03-04 14:30:00,75.67,75.92,75.45,75.49,66964.0,70.6907,70.9243,70.4852,70.5225,66964.0
2022-03-04 15:00:00,75.49,75.86,75.41,75.79,82440.0,70.5225,70.8682,70.4478,70.8028,82440.0
2022-03-04 15:30:00,75.75,75.97,75.29,75.92,345704.0,70.7654,70.971,70.3357,70.9243,345704.0
2022-03-07 09:30:00,76.36,76.82,75.24,76.08,213656.0,71.3353,71.765,70.289,71.0737,213656.0
2022-03-07 10:00:00,76.0,76.11,74.52,74.98,216632.0,70.999,71.1017,69.6164,70.0461,216632.0
2022-03-07 10:30:00,74.88,74.88,73.75,73.89,170464.0,69.9527,69.9527,68.897,69.0278,170464.0
2022-03-07 11:00:00,73.86,73.97,73.18,73.19,115676.0,68.9998,69.1026,68.3646,68.3739,115676.0
2022-03-07 11:30:00,73.18,73.23,72.64,72.64,102136.0,68.3646,68.4113,67.8601,67.8601,102136.0
2022-03-07 12:00:00,72.66,72.73,71.86,71.99,123874.0,67.8788,67.9442,67.1314,67.2529,123874.0
2022-03-07 12:30:00,71.98,72.48,71.68,71.78,51850.0,67.2435,67.7106,66.9633,67.0567,51850.0
2022-03-07 13:00:00,71.88,71.97,70.99,71.39,92242.0,67.1501,67.2342,66.3187,66.6923,92242.0
2022-03-07 13:30:00,71.39,71.94,71.25,71.28,58460.0,66.6923,67.2061,66.5616,66.5896,58460.0
2022-03-07 14:00:00,71.36,71.99,71.19,71.45,76302.0,66.6643,67.2529,66.5055,66.7484,76302.0
2022-03-07 14:30:00,71.36,71.56,70.95,71.04,83208.0,66.6643,66.8512,66.2813,66.3654,83208.0
2022-03-07 15:00:00,71.08,71.34,70.82,71.24,83120.0,66.4027,66.6456,66.1598,66.5522,83120.0
2022-03-07 15:30:00,71.19,71.27,70.69,70.74,340578.0,66.5055,66.5802,66.0384,66.0851,340578.0
2022-03-08 09:30:00,70.0,73.42,70.0,73.33,153210.0,65.3938,68.5888,65.3938,68.5047,153210.0
2022-03-08 10:00:00,73.18,74.61,72.44,73.45,193944.0,68.3646,69.7005,67.6732,68.6168,193944.0
2022-03-08 10:30:00,73.39,74.33,73.05,74.27,110430.0,68.5607,69.4389,68.2431,69.3828,110430.0
2022-03-08 11:00:00,74.31,74.61,72.44,72.51,134926.0,69.4202,69.7005,67.6732,67.7386,134926.0
2022-03-08 11:30:00,72.53,72.82,71.76,72.53,106084.0,67.7573,68.0282,67.038,67.7573,106084.0
2022-03-08 12:00:00,72.53,74.75,72.36,74.68,115070.0,67.7573,69.8312,67.5985,69.7658,115070.0
2022-03-08 12:30:00,74.75,74.78,73.76,74.61,68430.0,69.8312,69.8593,68.9064,69.7005,68430.0
2022-03-08 13:00:00,74.63,74.83,74.06,74.07,51254.0,69.7191,69.906,69.1866,69.196,51254.0
2022-03-08 13:30:00,74.0,74.14,73.22,73.34,70252.0,69.1306,69.2614,68.4019,68.514,70252.0
2022-03-08 14:00:00,73.28,73.73,72.75,73.73,65124.0,68.458,68.8784,67.9628,68.8784,65124.0
2022-03-08 14:30:00,73.69,74.39,73.4,74.24,59774.0,68.841,69.4949,68.5701,69.3548,59774.0
2022-03-08 15:00:00,74.31,74.81,73.45,73.45,82588.0,69.4202,69.8873,68.6168,68.6168,82588.0
2022-03-08 15:30:00,73.44,73.56,72.65,72.81,170622.0,68.6074,68.7195,67.8694,68.0189,170622.0
2022-03-09 09:30:00,73.91,75.43,73.83,74.72,101826.0,69.0465,70.4665,68.9718,69.8032,101826.0
2022-03-09 10:00:00,74.94,75.22,74.38,74.45,121348.0,70.0087,70.2703,69.4856,69.551,121348.0
2022-03-09 10:30:00,74.5,74.64,73.36,73.53,64932.0,69.5977,69.7285,68.5327,68.6915,64932.0
2022-03-09 11:00:00,73.6,73.72,72.82,73.03,31212.0,68.7569,68.869,68.0282,68.2244,31212.0
2022-03-09 11:30:00,73.07,73.39,72.92,73.27,16752.0,68.2618,68.5607,68.1217,68.4486,16752.0
2022-03-09 12:00:00,73.19,73.5,73.04,73.3,54462.0,68.3739,68.6635,68.2338,68.4767,54462.0
2022-03-09 12:30:00,73.36,74.25,73.22,74.1,56796.0,68.5327,69.3641,68.4019,69.224,56796.0
2022-03-09 13:00:00,74.1,74.63,73.83,74.32,58324.0,69.224,69.7191,68.9718,69.4295,58324.0
2022-03-09 13:30:00,74.22,74.45,73.73,73.92,80988.0,69.3361,69.551,68.8784,69.0559,80988.0
2022-03-09 14:00:00,74.01,74.27,73.7,73.71,66868.0,69.1399,69.3828,68.8503,68.8597,66868.0
2022-03-09 14:30:00,73.83,74.22,73.82,73.98,80664.0,68.9718,69.3361,68.9624,69.1119,80664.0
2022-03-09 15:00:00,73.94,74.32,73.93,74.1,85048.0,69.0745,69.4295,69.0652,69.224,85048.0
2022-03-09 15:30:00,74.11,74.23,72.96,73.1,402234.0,69.2334,69.3455,68.159,68.2898,402234.0
2022-03-10 09:30:00,72.45,72.45,71.48,71.94,63442.0,67.6826,67.6826,66.7764,67.2061,63442.0
2022-03-10 10:00:00,71.91,72.96,71.6,71.77,41034.0,67.1781,68.159,66.8885,67.0473,41034.0
2022-03-10 10:30:00,71.76,71.77,70.55,70.68,53840.0,67.038,67.0473,65.9076,66.0291,53840.0
2022-03-10 11:00:00,70.58,70.66,70.29,70.49,67934.0,65.9356,66.0104,65.6647,65.8516,67934.0
2022-03-10 11:30:00,70.51,71.7,70.49,71.7,41502.0,65.8702,66.9819,65.8516,66.9819,41502.0
2022-03-10 12:00:00,71.7,72.31,71.67,72.09,42708.0,66.9819,67.5518,66.9539,67.3463,42708.0
2022-03-10 12:30:00,71.89,72.16,71.76,72.16,24768.0,67.1594,67.4117,67.038,67.4117,24768.0
2022-03-10 13:00:00,72.14,72.16,71.71,71.81,24568.0,67.393,67.4117,66.9913,67.0847,24568.0
2022-03-10 13:30:00,71.83,72.14,71.7,71.96,20794.0,67.1034,67.393,66.9819,67.2248,20794.0
2022-03-10 14:00:00,72.03,72.47,72.03,72.39,32104.0,67.2902,67.7013,67.2902,67.6265,32104.0
2022-03-10 14:30:00,72.47,72.81,72.13,72.64,79784.0,67.7013,68.0189,67.3836,67.8601,79784.0
2022-03-10 15:00:00,72.69,73.11,72.39,73.11,52164.0,67.9068,68.2992,67.6265,68.2992,52164.0
2022-03-10 15:30:00,73.13,73.46,72.91,73.25,213018.0,68.3178,68.6261,68.1123,68.4299,213018.0
2022-03-11 09:30:00,73.76,74.09,72.17,72.35,58832.0,68.9064,69.2147,67.421,67.5892,58832.0
2022-03-11 10:00:00,72.38,72.42,71.33,71.77,56544.0,67.6172,67.6546,66.6363,67.0473,56544.0
2022-03-11 10:30:00,71.76,72.72,71.31,72.72,46916.0,67.038,67.9348,66.6176,67.9348,46916.0
2022-03-11 11:00:00,72.61,72.67,72.0,72.34,38194.0,67.8321,67.8881,67.2622,67.5798,38194.0
2022-03-11 11:30:00,72.34,72.88,72.23,72.53,36852.0,67.5798,68.0843,67.4771,67.7573,36852.0
2022-03-11 12:00:00,72.44,72.52,72.01,72.17,33964.0,67.6732,67.748,67.2715,67.421,33964.0
2022-03-11 12:30:00,72.1,72.45,71.81,71.92,92768.0,67.3556,67.6826,67.0847,67.1875,92768.0
2022-03-11 13:00:00,71.89,72.28,71.78,72.03,33518.0,67.1594,67.5238,67.0567,67.2902,33518.0
2022-03-11 13:30:00,71.94,72.27,71.73,71.81,46856.0,67.2061,67.5144,67.01,67.0847,46856.0
2022-03-11 14:00:00,71.7,71.82,71.33,71.67,35502.0,66.9819,67.094,66.6363,66.9539,35502.0
2022-03-11 14:30:00,71.64,71.69,71.06,71.33,33932.0,66.9259,66.9726,66.3841,66.6363,33932.0
2022-03-11 15:00:00,71.33,71.39,70.82,70.88,99196.0,66.6363,66.6923,66.1598,66.2159,99196.0
2022-03-11 15:30:00,70.82,70.93,70.33,70.55,265926.0,66.1598,66.2626,65.7021,65.9076,265926.0
2022-03-14 09:30:00,71.52,74.3,71.17,74.2,197170.0,66.8138,69.4109,66.4868,69.3174,197170.0
2022-03-14 10:00:00,74.14,75.16,74.04,74.64,151850.0,69.2614,70.2143,69.168,69.7285,151850.0
2022-03-14 10:30:00,74.6,74.81,74.29,74.52,160384.0,69.6911,69.8873,69.4015,69.6164,160384.0
2022-03-14 11:00:00,74.53,74.53,73.42,73.63,54572.0,69.6257,69.6257,68.5888,68.7849,54572.0
2022-03-14 11:30:00,73.63,73.78,73.3,73.76,52940.0,68.7849,68.9251,68.4767,68.9064,52940.0
2022-03-14 12:00:00,73.61,73.68,73.07,73.21,24482.0,68.7663,68.8316,68.2618,68.3926,24482.0
2022-03-14 12:30:00,73.22,73.52,72.89,72.97,30460.0,68.4019,68.6822,68.0936,68.1684,30460.0
2022-03-14 13:00:00,72.92,72.92,72.46,72.46,35676.0,68.1217,68.1217,67.6919,67.6919,35676.0
2022-03-14 13:30:00,72.49,72.63,72.16,72.45,74226.0,67.72,67.8507,67.4117,67.6826,74226.0
2022-03-14 14:00:00,72.27,72.64,72.09,72.45,68164.0,67.5144,67.8601,67.3463,67.6826,68164.0
2022-03-14 14:30:00,72.52,72.94,72.35,72.74,45026.0,67.748,68.1403,67.5892,67.9535,45026.0
2022-03-14 15:00:00,72.74,72.95,72.11,72.18,142582.0,67.9535,68.1497,67.365,67.4304,142582.0
2022-03-14 15:30:00,72.21,72.32,71.84,72.31,328808.0,67.4584,67.5611,67.1127,67.5518,328808.0
2022-03-15 09:30:00,72.35,74.72,72.35,74.35,167418.0,67.5892,69.8032,67.5892,69.4576,167418.0
2022-03-15 10:00:00,74.3,74.57,73.04,73.45,134630.0,69.4109,69.6631,68.2338,68.6168,134630.0
2022-03-15 10:30:00,73.45,73.78,72.77,72.77,95246.0,68.6168,68.9251,67.9815,67.9815,95246.0
2022-03-15 11:00:00,72.91,73.2,72.64,73.0,92212.0,68.1123,68.3832,67.8601,68.1964,92212.0
2022-03-15 11:30:00,72.95,73.26,72.16,72.49,182646.0,68.1497,68.4393,67.4117,67.72,182646.0
2022-03-15 12:00:00,72.48,72.96,72.32,72.96,93024.0,67.7106,68.159,67.5611,68.159,93024.0
2022-03-15 12:30:00,73.01,73.45,72.53,73.05,79356.0,68.2057,68.6168,67.7573,68.2431,79356.0
2022-03-15 13:00:00,73.06,73.3,72.2,72.6,162722.0,68.2524,68.4767,67.449,67.8227,162722.0
2022-03-15 13:30:00,72.63,73.39,72.57,73.26,120594.0,67.8507,68.5607,67.7947,68.4393,120594.0
2022-03-15 14:00:00,73.24,73.47,73.11,73.39,64364.0,68.4206,68.6355,68.2992,68.5607,64364.0
2022-03-15 14:30:00,73.36,73.85,73.26,73.78,54464.0,68.5327,68.9905,68.4393,68.9251,54464.0
2022-03-15 15:00:00,73.77,74.29,73.69,74.24,54122.0,68.9157,69.4015,68.841,69.3548,54122.0
2022-03-15 15:30:00,74.26,74.57,74.17,74.25,371692.0,69.3735,69.6631,69.2894,69.3641,371692.0
2022-03-16 09:30:00,74.86,75.93,74.6,75.08,101988.0,69.934,70.9336,69.6911,70.1395,101988.0
2022-03-16 10:00:00,75.1,76.14,74.92,76.02,142456.0,70.1582,71.1298,69.9901,71.0177,142456.0
2022-03-16 10:30:00,76.06,76.06,75.01,75.65,151186.0,71.055,71.055,70.0741,70.672,151186.0
2022-03-16 11:00:00,75.58,76.02,75.3,75.96,116448.0,70.6066,71.0177,70.345,70.9616,116448.0
2022-03-16 11:30:00,76.0,76.13,75.59,75.66,150862.0,70.999,71.1204,70.616,70.6814,150862.0
2022-03-16 12:00:00,75.67,76.03,75.58,75.8,125490.0,70.6907,71.027,70.6066,70.8121,125490.0
2022-03-16 12:30:00,75.79,76.02,75.39,75.68,87040.0,70.8028,71.0177,70.4291,70.7,87040.0
2022-03-16 13:00:00,75.74,75.85,75.26,75.67,151030.0,70.7561,70.8589,70.3077,70.6907,151030.0
2022-03-16 13:30:00,75.64,76.04,75.64,75.72,133146.0,70.6627,71.0364,70.6627,70.7374,133146.0
2022-03-16 14:00:00,75.66,75.71,74.21,74.58,248870.0,70.6814,70.7281,69.3268,69.6724,248870.0
2022-03-16 14:30:00,74.59,76.01,73.98,75.69,189760.0,69.6818,71.0083,69.1119,70.7094,189760.0
2022-03-16 15:00:00,75.71,76.27,75.5,76.16,288852.0,70.7281,71.2512,70.5319,71.1485,288852.0
2022-03-16 15:30:00,76.27,76.72,75.81,76.31,626846.0,71.2512,71.6716,70.8215,71.2886,626846.0
2022-03-17 09:30:00,83.73,83.83,78.0,82.07,1732586.0,78.2203,78.3138,72.8674,76.6696,1732586.0
2022-03-17 10:00:00,81.96,82.75,77.38,77.97,1016308.0,76.5668,77.3048,72.2882,72.8394,1016308.0
2022-03-17 10:30:00,77.75,78.63,77.06,77.96,361242.0,72.6338,73.4559,71.9892,72.83,361242.0
2022-03-17 11:00:00,78.03,78.03,76.35,76.55,492138.0,72.8954,72.8954,71.326,71.5128,492138.0
2022-03-17 11:30:00,76.55,78.29,75.91,77.7,488698.0,71.5128,73.1383,70.9149,72.5871,488698.0
2022-03-17 12:00:00,77.64,78.71,77.64,78.44,251274.0,72.5311,73.5307,72.5311,73.2784,251274.0
2022-03-17 12:30:00,78.5,79.28,78.0,79.12,220784.0,73.3345,74.0632,72.8674,73.9137,220784.0
2022-03-17 13:00:00,79.08,79.28,78.1,79.17,249532.0,73.8763,74.0632,72.9608,73.9604,249532.0
2022-03-17 13:30:00,79.17,80.23,79.16,79.63,324648.0,73.9604,74.9506,73.9511,74.3901,324648.0
2022-03-17 14:00:00,79.68,80.39,79.5,79.86,239742.0,74.4368,75.1001,74.2687,74.605,239742.0
2022-03-17 14:30:00,79.86,80.07,79.76,79.77,169756.0,74.605,74.8012,74.5116,74.5209,169756.0
2022-03-17 15:00:00,79.72,80.24,79.39,79.75,336998.0,74.4742,74.96,74.1659,74.5022,336998.0
2022-03-17 15:30:00,79.78,80.47,79.6,80.36,805082.0,74.5303,75.1748,74.3621,75.0721,805082.0
2022-03-18 09:30:00,80.15,81.45,80.0,80.94,350666.0,74.8759,76.0904,74.7358,75.6139,350666.0
2022-03-18 10:00:00,80.92,82.25,80.92,81.11,164890.0,75.5952,76.8377,75.5952,75.7727,164890.0
2022-03-18 10:30:00,81.06,81.47,80.44,80.96,91774.0,75.726,76.109,75.1468,75.6326,91774.0
2022-03-18 11:00:00,80.97,81.03,80.05,80.47,118288.0,75.6419,75.698,74.7825,75.1748,118288.0
2022-03-18 11:30:00,80.47,80.53,79.85,80.14,83718.0,75.1748,75.2309,74.5956,74.8666,83718.0
2022-03-18 12:00:00,80.23,80.49,79.97,80.01,130886.0,74.9506,75.1935,74.7078,74.7451,130886.0
2022-03-18 12:30:00,80.01,81.23,79.96,81.1,97840.0,74.7451,75.8848,74.6984,75.7634,97840.0
2022-03-18 13:00:00,81.15,81.55,80.98,81.35,68562.0,75.8101,76.1838,75.6513,75.9969,68562.0
2022-03-18 13:30:00,81.36,81.67,81.3,81.6,82812.0,76.0063,76.2959,75.9502,76.2305,82812.0
2022-03-18 14:00:00,81.6,82.0,81.4,81.56,151084.0,76.2305,76.6042,76.0437,76.1931,151084.0
2022-03-18 14:30:00,81.52,81.71,80.83,81.6,106984.0,76.1558,76.3333,75.5112,76.2305,106984.0
2022-03-18 15:00:00,81.62,82.44,81.57,81.97,132062.0,76.2492,77.0152,76.2025,76.5761,132062.0
2022-03-18 15:30:00,81.98,82.53,81.69,82.04,508258.0,76.5855,77.0993,76.3146,76.6415,508258.0
2022-03-21 09:30:00,82.14,82.85,81.17,81.56,127284.0,76.735,77.3982,75.8288,76.1931,127284.0
2022-03-21 10:00:00,81.64,81.82,79.54,79.55,180072.0,76.2679,76.436,74.306,74.3154,180072.0
2022-03-21 10:30:00,79.51,80.63,78.61,80.63,144484.0,74.278,75.3243,73.4372,75.3243,144484.0
2022-03-21 11:00:00,80.56,80.62,80.08,80.5,44992.0,75.2589,75.315,74.8105,75.2029,44992.0
2022-03-21 11:30:00,80.47,80.64,80.28,80.28,67130.0,75.1748,75.3337,74.9974,74.9974,67130.0
2022-03-21 12:00:00,80.31,80.39,79.94,80.17,77584.0,75.0254,75.1001,74.6797,74.8946,77584.0
2022-03-21 12:30:00,80.15,80.15,79.22,79.28,83450.0,74.8759,74.8759,74.0071,74.0632,83450.0
2022-03-21 13:00:00,79.2,79.45,78.5,78.66,114826.0,73.9884,74.222,73.3345,73.484,114826.0
2022-03-21 13:30:00,78.61,78.69,78.1,78.35,230038.0,73.4372,73.512,72.9608,73.1944,230038.0
2022-03-21 14:00:00,78.35,78.83,78.25,78.66,274830.0,73.1944,73.6428,73.1009,73.484,274830.0
2022-03-21 14:30:00,78.6,79.05,78.1,78.64,141674.0,73.4279,73.8483,72.9608,73.4653,141674.0
2022-03-21 15:00:00,78.6,78.8,78.25,78.48,110490.0,73.4279,73.6147,73.1009,73.3158,110490.0
2022-03-21 15:30:00,78.54,79.34,78.42,79.3,282790.0,73.3718,74.1192,73.2597,74.0818,282790.0
2022-03-22 09:30:00,79.95,80.58,79.55,80.28,101220.0,74.6891,75.2776,74.3154,74.9974,101220.0
2022-03-22 10:00:00,80.26,80.49,78.98,79.07,140260.0,74.9787,75.1935,73.7829,73.867,140260.0
2022-03-22 10:30:00,79.11,79.33,78.48,78.7,146480.0,73.9043,74.1099,73.3158,73.5213,146480.0
2022-03-22 11:00:00,78.82,78.9,78.44,78.53,107752.0,73.6334,73.7082,73.2784,73.3625,107752.0
2022-03-22 11:30:00,78.5,78.71,78.23,78.47,74038.0,73.3345,73.5307,73.0822,73.3065,74038.0
2022-03-22 12:00:00,78.54,78.59,77.98,78.1,127226.0,73.3718,73.4186,72.8487,72.9608,127226.0
2022-03-22 12:30:00,78.11,78.81,78.0,78.7,99540.0,72.9701,73.6241,72.8674,73.5213,99540.0
2022-03-22 13:00:00,78.75,79.04,78.71,78.87,65810.0,73.568,73.8389,73.5307,73.6801,65810.0
2022-03-22 13:30:00,78.91,79.26,78.71,78.96,167934.0,73.7175,74.0445,73.5307,73.7642,167934.0
2022-03-22 14:00:00,78.97,79.02,78.7,78.83,124444.0,73.7736,73.8203,73.5213,73.6428,124444.0
2022-03-22 14:30:00,78.87,79.35,78.84,79.04,85880.0,73.6801,74.1285,73.6521,73.8389,85880.0
2022-03-22 15:00:00,79.03,79.06,78.65,78.72,69290.0,73.8296,73.8576,73.4746,73.54,69290.0
2022-03-22 15:30:00,78.69,78.95,78.6,78.89,242104.0,73.512,73.7549,73.4279,73.6988,242104.0
2022-03-23 09:30:00,77.5,78.53,75.7,75.75,202184.0,72.4003,73.3625,70.7187,70.7654,202184.0
2022-03-23 10:00:00,75.79,77.54,75.79,77.22,159084.0,70.8028,72.4377,70.8028,72.1387,159084.0
2022-03-23 10:30:00,77.11,77.35,76.45,76.58,105096.0,72.0359,72.2602,71.4194,71.5408,105096.0
2022-03-23 11:00:00,76.54,76.96,76.17,76.28,93408.0,71.5035,71.8958,71.1578,71.2606,93408.0
2022-03-23 11:30:00,76.26,76.51,75.86,76.11,124822.0,71.2419,71.4754,70.8682,71.1017,124822.0
2022-03-23 12:00:00,76.11,76.33,75.3,75.42,152764.0,71.1017,71.3073,70.345,70.4572,152764.0
2022-03-23 12:30:00,75.42,75.56,74.92,75.16,184870.0,70.4572,70.5879,69.9901,70.2143,184870.0
2022-03-23 13:00:00,75.12,75.17,74.66,74.92,191502.0,70.1769,70.2236,69.7472,69.9901,191502.0
2022-03-23 13:30:00,74.89,75.29,74.64,75.28,159656.0,69.962,70.3357,69.7285,70.3264,159656.0
2022-03-23 14:00:00,75.3,75.4,74.56,74.71,102440.0,70.345,70.4385,69.6537,69.7939,102440.0
2022-03-23 14:30:00,74.7,74.95,74.54,74.55,90324.0,69.7845,70.0181,69.6351,69.6444,90324.0
2022-03-23 15:00:00,74.55,74.75,74.36,74.62,98846.0,69.6444,69.8312,69.4669,69.7098,98846.0
2022-03-23 15:30:00,74.58,74.85,74.26,74.45,354836.0,69.6724,69.9247,69.3735,69.551,354836.0
2022-03-24 09:30:00,73.89,74.17,72.56,73.08,309838.0,69.0278,69.2894,67.7853,68.2711,309838.0
2022-03-24 10:00:00,73.11,73.53,72.31,72.8,170258.0,68.2992,68.6915,67.5518,68.0096,170258.0
2022-03-24 10:30:00,72.73,72.98,72.54,72.66,66606.0,67.9442,68.1777,67.7667,67.8788,66606.0
2022-03-24 11:00:00,72.6,73.13,72.6,73.13,101426.0,67.8227,68.3178,67.8227,68.3178,101426.0
2022-03-24 11:30:00,73.19,73.25,73.04,73.09,66834.0,68.3739,68.4299,68.2338,68.2805,66834.0
2022-03-24 12:00:00,73.08,73.08,72.65,72.92,171780.0,68.2711,68.2711,67.8694,68.1217,171780.0
2022-03-24 12:30:00,72.98,73.3,72.83,73.27,55256.0,68.1777,68.4767,68.0376,68.4486,55256.0
2022-03-24 13:00:00,73.27,73.4,72.89,72.97,51200.0,68.4486,68.5701,68.0936,68.1684,51200.0
2022-03-24 13:30:00,72.95,73.45,72.91,73.28,45262.0,68.1497,68.6168,68.1123,68.458,45262.0
2022-03-24 14:00:00,73.31,73.36,72.88,72.95,42384.0,68.486,68.5327,68.0843,68.1497,42384.0
2022-03-24 14:30:00,72.95,73.23,72.88,73.21,68558.0,68.1497,68.4113,68.0843,68.3926,68558.0
2022-03-24 15:00:00,73.17,73.61,73.1,73.33,71546.0,68.3552,68.7663,68.2898,68.5047,71546.0
2022-03-24 15:30:00,73.36,73.47,73.2,73.37,277056.0,68.5327,68.6355,68.3832,68.542,277056.0
2022-03-25 09:30:00,74.09,74.09,71.67,72.06,280952.0,69.2147,69.2147,66.9539,67.3183,280952.0
2022-03-25 10:00:00,72.05,72.45,71.71,72.04,140298.0,67.3089,67.6826,66.9913,67.2996,140298.0
2022-03-25 10:30:00,72.16,73.43,72.1,73.21,133416.0,67.4117,68.5981,67.3556,68.3926,133416.0
2022-03-25 11:00:00,73.26,73.32,72.08,72.17,158858.0,68.4393,68.4953,67.3369,67.421,158858.0
2022-03-25 11:30:00,72.17,73.04,72.11,72.97,109830.0,67.421,68.2338,67.365,68.1684,109830.0
2022-03-25 12:00:00,73.02,73.73,72.77,73.72,169490.0,68.2151,68.8784,67.9815,68.869,169490.0
2022-03-25 12:30:00,73.71,73.78,73.01,73.12,92522.0,68.8597,68.9251,68.2057,68.3085,92522.0
2022-03-25 13:00:00,73.17,73.17,72.81,72.92,92970.0,68.3552,68.3552,68.0189,68.1217,92970.0
2022-03-25 13:30:00,72.94,73.24,72.94,73.16,72634.0,68.1403,68.4206,68.1403,68.3459,72634.0
2022-03-25 14:00:00,73.14,73.24,72.92,72.99,33394.0,68.3272,68.4206,68.1217,68.1871,33394.0
2022-03-25 14:30:00,72.99,73.09,72.72,72.75,53068.0,68.1871,68.2805,67.9348,67.9628,53068.0
2022-03-25 15:00:00,72.8,72.8,72.06,72.06,114294.0,68.0096,68.0096,67.3183,67.3183,114294.0
2022-03-25 15:30:00,72.06,72.89,71.8,72.75,265460.0,67.3183,68.0936,67.0754,67.9628,265460.0
2022-03-28 09:30:00,72.26,73.0,71.86,72.38,115194.0,67.5051,68.1964,67.1314,67.6172,115194.0
2022-03-28 10:00:00,72.32,72.35,71.61,71.84,153008.0,67.5611,67.5892,66.8979,67.1127,153008.0
2022-03-28 10:30:00,71.86,72.75,71.71,72.75,87744.0,67.1314,67.9628,66.9913,67.9628,87744.0
2022-03-28 11:00:00,72.71,73.13,72.49,73.08,78390.0,67.9255,68.3178,67.72,68.2711,78390.0
2022-03-28 11:30:00,73.1,73.18,72.63,72.82,49434.0,68.2898,68.3646,67.8507,68.0282,49434.0
2022-03-28 12:00:00,72.79,73.11,72.44,72.61,59424.0,68.0002,68.2992,67.6732,67.8321,59424.0
2022-03-28 12:30:00,72.62,72.84,72.52,72.67,63338.0,67.8414,68.0469,67.748,67.8881,63338.0
2022-03-28 13:00:00,72.68,73.22,72.68,73.14,59538.0,67.8975,68.4019,67.8975,68.3272,59538.0
2022-03-28 13:30:00,73.23,73.42,73.12,73.23,55362.0,68.4113,68.5888,68.3085,68.4113,55362.0
2022-03-28 14:00:00,73.25,73.3,72.87,72.94,69296.0,68.4299,68.4767,68.075,68.1403,69296.0
2022-03-28 14:30:00,72.97,73.46,72.96,73.37,54512.0,68.1684,68.6261,68.159,68.542,54512.0
2022-03-28 15:00:00,73.42,73.91,73.41,73.85,143896.0,68.5888,69.0465,68.5794,68.9905,143896.0
2022-03-28 15:30:00,73.88,74.42,73.76,74.3,250032.0,69.0185,69.523,68.9064,69.4109,250032.0
2022-03-29 09:30:00,75.8,77.7,75.8,77.32,216256.0,70.8121,72.5871,70.8121,72.2321,216256.0
2022-03-29 10:00:00,77.14,77.33,75.75,76.25,84774.0,72.064,72.2415,70.7654,71.2325,84774.0
2022-03-29 10:30:00,76.31,77.25,76.26,77.23,99372.0,71.2886,72.1667,71.2419,72.148,99372.0
2022-03-29 11:00:00,77.24,77.31,76.72,76.83,95804.0,72.1574,72.2228,71.6716,71.7744,95804.0
2022-03-29 11:30:00,76.83,76.95,76.19,76.27,56414.0,71.7744,71.8865,71.1765,71.2512,56414.0
2022-03-29 12:00:00,76.26,76.8,76.04,76.66,71074.0,71.2419,71.7463,71.0364,71.6156,71074.0
2022-03-29 12:30:00,76.7,77.03,76.46,76.79,46908.0,71.6529,71.9612,71.4287,71.737,46908.0
2022-03-29 13:00:00,76.78,76.96,76.55,76.89,69926.0,71.7277,71.8958,71.5128,71.8304,69926.0
2022-03-29 13:30:00,76.9,77.49,76.83,77.47,63132.0,71.8398,72.3909,71.7744,72.3723,63132.0
2022-03-29 14:00:00,77.49,77.78,77.41,77.67,70966.0,72.3909,72.6619,72.3162,72.5591,70966.0
2022-03-29 14:30:00,77.64,77.89,77.46,77.88,61830.0,72.5311,72.7646,72.3629,72.7553,61830.0
2022-03-29 15:00:00,77.84,77.91,77.43,77.75,94830.0,72.7179,72.7833,72.3349,72.6338,94830.0
2022-03-29 15:30:00,77.79,77.97,77.48,77.91,250538.0,72.6712,72.8394,72.3816,72.7833,250538.0
2022-03-30 09:30:00,75.69,75.69,73.26,73.79,610892.0,70.7094,70.7094,68.4393,68.9344,610892.0
2022-03-30 10:00:00,73.79,74.48,72.61,72.62,413940.0,68.9344,69.579,67.8321,67.8414,413940.0
2022-03-30 10:30:00,72.6,73.51,72.41,72.81,271612.0,67.8227,68.6728,67.6452,68.0189,271612.0
2022-03-30 11:00:00,72.79,72.99,72.05,72.06,247776.0,68.0002,68.1871,67.3089,67.3183,247776.0
2022-03-30 11:30:00,72.08,72.57,71.88,72.44,212568.0,67.3369,67.7947,67.1501,67.6732,212568.0
2022-03-30 12:00:00,72.42,73.56,72.42,73.14,207918.0,67.6546,68.7195,67.6546,68.3272,207918.0
2022-03-30 12:30:00,73.17,73.18,72.6,73.05,87626.0,68.3552,68.3646,67.8227,68.2431,87626.0
2022-03-30 13:00:00,73.05,73.05,72.49,72.51,133622.0,68.2431,68.2431,67.72,67.7386,133622.0
2022-03-30 13:30:00,72.55,72.92,72.41,72.66,206568.0,67.776,68.1217,67.6452,67.8788,206568.0
2022-03-30 14:00:00,72.64,72.85,72.5,72.55,56080.0,67.8601,68.0563,67.7293,67.776,56080.0
2022-03-30 14:30:00,72.56,72.76,72.44,72.6,121722.0,67.7853,67.9722,67.6732,67.8227,121722.0
2022-03-30 15:00:00,72.6,72.63,72.32,72.35,140254.0,67.8227,67.8507,67.5611,67.5892,140254.0
2022-03-30 15:30:00,72.33,72.61,72.07,72.44,607602.0,67.5705,67.8321,67.3276,67.6732,607602.0
2022-03-31 09:30:00,71.57,72.38,70.62,70.93,496746.0,66.8605,67.6172,65.973,66.2626,496746.0
2022-03-31 10:00:00,71.0,72.48,70.41,72.08,435984.0,66.328,67.7106,65.7768,67.3369,435984.0
2022-03-31 10:30:00,72.11,72.67,71.54,72.41,227656.0,67.365,67.8881,66.8325,67.6452,227656.0
2022-03-31 11:00:00,72.38,72.88,72.32,72.48,160222.0,67.6172,68.0843,67.5611,67.7106,160222.0
2022-03-31 11:30:00,72.55,72.98,72.35,72.39,113634.0,67.776,68.1777,67.5892,67.6265,113634.0
2022-03-31 12:00:00,72.36,72.52,72.16,72.23,91930.0,67.5985,67.748,67.4117,67.4771,91930.0
2022-03-31 12:30:00,72.27,72.4,72.1,72.19,156824.0,67.5144,67.6359,67.3556,67.4397,156824.0
2022-03-31 13:00:00,72.16,72.41,72.11,72.39,246050.0,67.4117,67.6452,67.365,67.6265,246050.0
2022-03-31 13:30:00,72.37,72.74,72.35,72.4,93656.0,67.6079,67.9535,67.5892,67.6359,93656.0
2022-03-31 14:00:00,72.39,72.53,72.22,72.3,139830.0,67.6265,67.7573,67.4677,67.5425,139830.0
2022-03-31 14:30:00,72.28,72.51,72.19,72.47,110696.0,67.5238,67.7386,67.4397,67.7013,110696.0
2022-03-31 15:00:00,72.49,72.6,72.17,72.17,157512.0,67.72,67.8227,67.421,67.421,157512.0
2022-03-31 15:30:00,72.17,72.55,71.99,72.5,714518.0,67.421,67.776,67.2529,67.7293,714518.0
2022-04-01 09:30:00,72.61,73.19,72.29,72.95,348730.0,67.8321,68.3739,67.5331,68.1497,348730.0
2022-04-01 10:00:00,73.05,73.08,71.69,72.15,237478.0,68.2431,68.2711,66.9726,67.4023,237478.0
2022-04-01 10:30:00,72.19,72.27,71.94,72.14,266152.0,67.4397,67.5144,67.2061,67.393,266152.0
2022-04-01 11:00:00,72.16,72.26,71.25,71.3,222968.0,67.4117,67.5051,66.5616,66.6083,222968.0
2022-04-01 11:30:00,71.31,71.42,70.42,70.53,183100.0,66.6176,66.7204,65.7862,65.8889,183100.0
2022-04-01 12:00:00,70.57,70.66,70.26,70.42,277076.0,65.9263,66.0104,65.6367,65.7862,277076.0
2022-04-01 12:30:00,70.43,71.31,70.37,71.16,157804.0,65.7955,66.6176,65.7395,66.4775,157804.0
2022-04-01 13:00:00,71.21,71.21,70.57,70.76,77608.0,66.5242,66.5242,65.9263,66.1038,77608.0
2022-04-01 13:30:00,70.73,71.04,70.66,70.86,76494.0,66.0758,66.3654,66.0104,66.1972,76494.0
2022-04-01 14:00:00,70.86,70.89,70.44,70.54,103078.0,66.1972,66.2252,65.8049,65.8983,103078.0
2022-04-01 14:30:00,70.55,71.14,70.55,71.13,118676.0,65.9076,66.4588,65.9076,66.4494,118676.0
2022-04-01 15:00:00,71.14,71.29,70.83,70.89,152892.0,66.4588,66.5989,66.1692,66.2252,152892.0
2022-04-01 15:30:00,70.89,70.96,70.53,70.95,400514.0,66.2252,66.2906,65.8889,66.2813,400514.0
2022-04-04 09:30:00,71.14,73.05,71.08,72.84,227522.0,66.4588,68.2431,66.4027,68.0469,227522.0
2022-04-04 10:00:00,72.86,73.39,72.49,73.27,75212.0,68.0656,68.5607,67.72,68.4486,75212.0
2022-04-04 10:30:00,73.19,73.32,72.73,73.11,77574.0,68.3739,68.4953,67.9442,68.2992,77574.0
2022-04-04 11:00:00,73.1,73.6,73.09,73.5,132648.0,68.2898,68.7569,68.2805,68.6635,132648.0
2022-04-04 11:30:00,73.49,74.29,73.36,74.0,130832.0,68.6542,69.4015,68.5327,69.1306,130832.0
2022-04-04 12:00:00,73.99,74.06,73.72,73.85,65552.0,69.1213,69.1866,68.869,68.9905,65552.0
2022-04-04 12:30:00,73.89,74.1,73.64,73.78,54652.0,69.0278,69.224,68.7943,68.9251,54652.0
2022-04-04 13:00:00,73.76,74.08,73.61,74.01,57636.0,68.9064,69.2053,68.7663,69.1399,57636.0
2022-04-04 13:30:00,74.01,74.48,74.01,74.32,91526.0,69.1399,69.579,69.1399,69.4295,91526.0
2022-04-04 14:00:00,74.3,74.3,73.87,74.03,52756.0,69.4109,69.4109,69.0091,69.1586,52756.0
2022-04-04 14:30:00,73.98,74.2,73.95,74.11,33180.0,69.1119,69.3174,69.0839,69.2334,33180.0
2022-04-04 15:00:00,74.11,74.2,73.92,74.01,67916.0,69.2334,69.3174,69.0559,69.1399,67916.0
2022-04-04 15:30:00,74.01,74.08,73.43,73.54,370680.0,69.1399,69.2053,68.5981,68.7009,370680.0
2022-04-05 09:30:00,74.31,75.59,73.88,74.33,203388.0,69.4202,70.616,69.0185,69.4389,203388.0
2022-04-05 10:00:00,74.42,74.7,73.3,73.83,289880.0,69.523,69.7845,68.4767,68.9718,289880.0
2022-04-05 10:30:00,73.89,74.42,73.63,74.1,116720.0,69.0278,69.523,68.7849,69.224,116720.0
2022-04-05 11:00:00,74.05,74.44,74.05,74.3,51058.0,69.1773,69.5416,69.1773,69.4109,51058.0
2022-04-05 11:30:00,74.33,75.02,74.32,74.89,75716.0,69.4389,70.0835,69.4295,69.962,75716.0
2022-04-05 12:00:00,74.83,74.83,73.97,74.19,72998.0,69.906,69.906,69.1026,69.3081,72998.0
2022-04-05 12:30:00,74.11,74.75,74.03,74.63,72970.0,69.2334,69.8312,69.1586,69.7191,72970.0
2022-04-05 13:00:00,74.61,75.0,74.55,74.65,87826.0,69.7005,70.0648,69.6444,69.7378,87826.0
2022-04-05 13:30:00,74.63,74.83,74.42,74.66,120426.0,69.7191,69.906,69.523,69.7472,120426.0
2022-04-05 14:00:00,74.65,74.92,74.64,74.65,135476.0,69.7378,69.9901,69.7285,69.7378,135476.0
2022-04-05 14:30:00,74.57,74.77,74.21,74.33,53096.0,69.6631,69.8499,69.3268,69.4389,53096.0
2022-04-05 15:00:00,74.35,74.36,73.89,73.91,86690.0,69.4576,69.4669,69.0278,69.0465,86690.0
2022-04-05 15:30:00,73.9,74.42,73.82,74.42,288384.0,69.0372,69.523,68.9624,69.523,288384.0
2022-04-06 09:30:00,72.51,73.05,71.96,72.33,343828.0,67.7386,68.2431,67.2248,67.5705,343828.0
2022-04-06 10:00:00,72.32,72.36,71.14,71.48,267554.0,67.5611,67.5985,66.4588,66.7764,267554.0
2022-04-06 10:30:00,71.48,71.67,70.95,70.95,142896.0,66.7764,66.9539,66.2813,66.2813,142896.0
2022-04-06 11:00:00,70.92,71.05,70.79,71.0,198792.0,66.2533,66.3747,66.1318,66.328,198792.0
2022-04-06 11:30:00,70.99,71.45,70.75,71.39,109994.0,66.3187,66.7484,66.0945,66.6923,109994.0
2022-04-06 12:00:00,71.38,71.48,70.77,70.85,46822.0,66.683,66.7764,66.1131,66.1879,46822.0
2022-04-06 12:30:00,70.83,70.86,70.42,70.5,96334.0,66.1692,66.1972,65.7862,65.8609,96334.0
2022-04-06 13:00:00,70.44,70.48,70.04,70.28,120228.0,65.8049,65.8422,65.4312,65.6554,120228.0
2022-04-06 13:30:00,70.28,70.85,70.01,70.25,203190.0,65.6554,66.1879,65.4031,65.6274,203190.0
2022-04-06 14:00:00,70.22,70.87,69.42,69.69,211866.0,65.5993,66.2066,64.852,65.1042,211866.0
2022-04-06 14:30:00,69.7,70.33,69.66,70.12,149068.0,65.1135,65.7021,65.0762,65.5059,149068.0
2022-04-06 15:00:00,70.23,70.38,70.04,70.26,188302.0,65.6087,65.7488,65.4312,65.6367,188302.0
2022-04-06 15:30:00,70.22,70.7,70.09,70.49,369786.0,65.5993,66.0477,65.4779,65.8516,369786.0
2022-04-07 09:30:00,69.29,71.07,69.28,70.08,158462.0,64.7305,66.3934,64.7212,65.4685,158462.0
2022-04-07 10:00:00,70.02,70.02,69.08,69.48,95084.0,65.4125,65.4125,64.5343,64.908,95084.0
2022-04-07 10:30:00,69.44,69.89,69.1,69.85,105860.0,64.8707,65.291,64.553,65.2537,105860.0
2022-04-07 11:00:00,69.89,70.01,68.65,69.02,160046.0,65.291,65.4031,64.1326,64.4783,160046.0
2022-04-07 11:30:00,68.98,69.33,68.79,69.03,55924.0,64.4409,64.7679,64.2634,64.4876,55924.0
2022-04-07 12:00:00,68.99,69.68,68.7,69.63,131206.0,64.4503,65.0949,64.1793,65.0482,131206.0
2022-04-07 12:30:00,69.64,69.72,69.0,69.29,85286.0,65.0575,65.1322,64.4596,64.7305,85286.0
2022-04-07 13:00:00,69.29,70.2,69.29,69.95,139044.0,64.7305,65.5806,64.7305,65.3471,139044.0
2022-04-07 13:30:00,70.02,70.28,69.81,70.22,113588.0,65.4125,65.6554,65.2163,65.5993,113588.0
2022-04-07 14:00:00,70.18,70.63,69.92,70.51,80554.0,65.562,65.9823,65.3191,65.8702,80554.0
2022-04-07 14:30:00,70.47,71.3,70.35,71.3,93932.0,65.8329,66.6083,65.7208,66.6083,93932.0
2022-04-07 15:00:00,71.23,71.88,71.19,71.61,135988.0,66.5429,67.1501,66.5055,66.8979,135988.0
2022-04-07 15:30:00,71.61,71.84,71.36,71.44,321874.0,66.8979,67.1127,66.6643,66.739,321874.0
2022-04-08 09:30:00,70.85,71.76,70.59,71.74,306240.0,66.1879,67.038,65.945,67.0193,306240.0
2022-04-08 10:00:00,71.7,73.2,71.28,73.15,145022.0,66.9819,68.3832,66.5896,68.3365,145022.0
2022-04-08 10:30:00,73.19,74.36,73.04,74.36,117334.0,68.3739,69.4669,68.2338,69.4669,117334.0
2022-04-08 11:00:00,74.26,74.38,73.49,73.91,165470.0,69.3735,69.4856,68.6542,69.0465,165470.0
2022-04-08 11:30:00,73.92,74.02,73.58,73.6,84774.0,69.0559,69.1493,68.7382,68.7569,84774.0
2022-04-08 12:00:00,73.58,74.17,73.47,74.13,84362.0,68.7382,69.2894,68.6355,69.252,84362.0
2022-04-08 12:30:00,74.08,74.21,73.82,74.01,62278.0,69.2053,69.3268,68.9624,69.1399,62278.0
2022-04-08 13:00:00,74.0,74.05,73.58,73.58,57194.0,69.1306,69.1773,68.7382,68.7382,57194.0
2022-04-08 13:30:00,73.58,74.0,73.33,73.77,74166.0,68.7382,69.1306,68.5047,68.9157,74166.0
2022-04-08 14:00:00,73.73,74.38,73.64,73.89,82758.0,68.8784,69.4856,68.7943,69.0278,82758.0
2022-04-08 14:30:00,73.86,74.2,73.67,74.0,98336.0,68.9998,69.3174,68.8223,69.1306,98336.0
2022-04-08 15:00:00,73.95,74.19,73.84,73.86,106344.0,69.0839,69.3081,68.9811,68.9998,106344.0
2022-04-08 15:30:00,73.91,74.03,73.3,73.45,255108.0,69.0465,69.1586,68.4767,68.6168,255108.0
2022-04-11 09:30:00,71.99,74.99,71.99,74.81,223906.0,67.2529,70.0554,67.2529,69.8873,223906.0
2022-04-11 10:00:00,74.72,75.18,74.11,74.83,200256.0,69.8032,70.2329,69.2334,69.906,200256.0
2022-04-11 10:30:00,74.88,75.17,74.01,74.07,189814.0,69.9527,70.2236,69.1399,69.196,189814.0
2022-04-11 11:00:00,74.05,74.71,73.52,74.71,190780.0,69.1773,69.7939,68.6822,69.7939,190780.0
2022-04-11 11:30:00,74.7,75.54,74.61,75.54,131784.0,69.7845,70.5693,69.7005,70.5693,131784.0
2022-04-11 12:00:00,75.52,75.73,75.35,75.39,71318.0,70.5506,70.7468,70.3918,70.4291,71318.0
2022-04-11 12:30:00,75.4,75.52,75.03,75.11,79124.0,70.4385,70.5506,70.0928,70.1676,79124.0
2022-04-11 13:00:00,75.13,75.42,75.13,75.41,32664.0,70.1862,70.4572,70.1862,70.4478,32664.0
2022-04-11 13:30:00,75.41,75.51,75.19,75.26,69052.0,70.4478,70.5412,70.2423,70.3077,69052.0
2022-04-11 14:00:00,75.34,75.45,75.0,75.22,36534.0,70.3824,70.4852,70.0648,70.2703,36534.0
2022-04-11 14:30:00,75.23,75.7,75.09,75.64,94874.0,70.2797,70.7187,70.1489,70.6627,94874.0
2022-04-11 15:00:00,75.64,75.94,75.56,75.61,77642.0,70.6627,70.9429,70.5879,70.6347,77642.0
2022-04-11 15:30:00,75.64,75.8,75.42,75.74,288152.0,70.6627,70.8121,70.4572,70.7561,288152.0
2022-04-12 09:30:00,76.48,78.2,76.48,77.76,216190.0,71.4474,73.0542,71.4474,72.6432,216190.0
2022-04-12 10:00:00,77.8,78.49,77.66,77.7,135196.0,72.6805,73.3251,72.5498,72.5871,135196.0
2022-04-12 10:30:00,77.7,78.03,76.98,77.17,131742.0,72.5871,72.8954,71.9145,72.092,131742.0
2022-04-12 11:00:00,77.14,78.23,77.11,78.06,102484.0,72.064,73.0822,72.0359,72.9234,102484.0
2022-04-12 11:30:00,78.06,78.39,78.01,78.08,114436.0,72.9234,73.2317,72.8767,72.9421,114436.0
2022-04-12 12:00:00,78.09,78.14,77.07,77.15,80632.0,72.9515,72.9982,71.9986,72.0733,80632.0
2022-04-12 12:30:00,77.13,77.4,76.97,77.2,79174.0,72.0546,72.3069,71.9052,72.12,79174.0
2022-04-12 13:00:00,77.23,77.45,77.12,77.33,54278.0,72.148,72.3536,72.0453,72.2415,54278.0
2022-04-12 13:30:00,77.33,77.46,76.7,77.02,75496.0,72.2415,72.3629,71.6529,71.9519,75496.0
2022-04-12 14:00:00,76.99,77.0,76.0,76.07,99540.0,71.9238,71.9332,70.999,71.0644,99540.0
2022-04-12 14:30:00,76.13,76.63,76.11,76.42,70504.0,71.1204,71.5875,71.1017,71.3914,70504.0
2022-04-12 15:00:00,76.32,76.42,75.54,76.0,154980.0,71.2979,71.3914,70.5693,70.999,154980.0
2022-04-12 15:30:00,76.0,76.19,75.71,76.08,260104.0,70.999,71.1765,70.7281,71.0737,260104.0
2022-04-13 09:30:00,75.03,76.68,74.9,76.21,156720.0,70.0928,71.6342,69.9714,71.1952,156720.0
2022-04-13 10:00:00,76.14,76.88,75.67,75.67,70926.0,71.1298,71.8211,70.6907,70.6907,70926.0
2022-04-13 10:30:00,75.69,76.48,75.52,76.22,83250.0,70.7094,71.4474,70.5506,71.2045,83250.0
2022-04-13 11:00:00,76.21,77.31,75.98,77.25,60834.0,71.1952,72.2228,70.9803,72.1667,60834.0
2022-04-13 11:30:00,77.31,77.56,77.18,77.4,49758.0,72.2228,72.4563,72.1013,72.3069,49758.0
2022-04-13 12:00:00,77.39,77.57,77.13,77.18,67418.0,72.2975,72.4657,72.0546,72.1013,67418.0
2022-04-13 12:30:00,77.2,77.55,77.2,77.35,36020.0,72.12,72.447,72.12,72.2602,36020.0
2022-04-13 13:00:00,77.39,77.57,77.12,77.22,43778.0,72.2975,72.4657,72.0453,72.1387,43778.0
2022-04-13 13:30:00,77.25,77.39,77.07,77.21,41360.0,72.1667,72.2975,71.9986,72.1294,41360.0
2022-04-13 14:00:00,77.2,77.33,76.95,77.07,60854.0,72.12,72.2415,71.8865,71.9986,60854.0
2022-04-13 14:30:00,77.04,77.22,76.98,77.06,44572.0,71.9706,72.1387,71.9145,71.9892,44572.0
2022-04-13 15:00:00,77.01,77.07,76.61,76.66,167662.0,71.9425,71.9986,71.5688,71.6156,167662.0
2022-04-13 15:30:00,76.62,76.81,76.45,76.58,225352.0,71.5782,71.7557,71.4194,71.5408,225352.0
2022-04-14 09:30:00,76.64,78.64,75.26,75.41,240076.0,71.5969,73.4653,70.3077,70.4478,240076.0
2022-04-14 10:00:00,75.41,76.26,75.26,76.21,222598.0,70.4478,71.2419,70.3077,71.1952,222598.0
2022-04-14 10:30:00,76.19,76.41,75.36,75.55,86104.0,71.1765,71.382,70.4011,70.5786,86104.0
2022-04-14 11:00:00,75.46,75.83,75.33,75.45,181460.0,70.4945,70.8402,70.3731,70.4852,181460.0
2022-04-14 11:30:00,75.47,75.53,74.71,74.73,123574.0,70.5039,70.5599,69.7939,69.8126,123574.0
2022-04-14 12:00:00,74.64,74.77,74.02,74.25,126458.0,69.7285,69.8499,69.1493,69.3641,126458.0
2022-04-14 12:30:00,74.28,74.44,73.82,74.28,90972.0,69.3922,69.5416,68.9624,69.3922,90972.0
2022-04-14 13:00:00,74.27,74.49,74.04,74.39,68056.0,69.3828,69.5883,69.168,69.4949,68056.0
2022-04-14 13:30:00,74.33,75.02,74.21,74.97,65386.0,69.4389,70.0835,69.3268,70.0368,65386.0
2022-04-14 14:00:00,75.02,75.35,74.84,75.11,74590.0,70.0835,70.3918,69.9153,70.1676,74590.0
2022-04-14 14:30:00,75.13,75.31,74.86,75.03,122548.0,70.1862,70.3544,69.934,70.0928,122548.0
2022-04-14 15:00:00,75.02,75.14,74.92,74.95,151044.0,70.0835,70.1956,69.9901,70.0181,151044.0
2022-04-14 15:30:00,74.94,74.94,74.44,74.45,318848.0,70.0087,70.0087,69.5416,69.551,318848.0
2022-04-18 09:30:00,73.76,74.91,73.02,73.33,145374.0,68.9064,69.9807,68.2151,68.5047,145374.0
2022-04-18 10:00:00,73.27,73.33,72.29,72.67,136308.0,68.4486,68.5047,67.5331,67.8881,136308.0
2022-04-18 10:30:00,72.71,73.32,72.67,73.0,111708.0,67.9255,68.4953,67.8881,68.1964,111708.0
2022-04-18 11:00:00,72.95,73.07,72.07,72.07,122136.0,68.1497,68.2618,67.3276,67.3276,122136.0
2022-04-18 11:30:00,72.07,72.25,71.71,71.83,120456.0,67.3276,67.4957,66.9913,67.1034,120456.0
2022-04-18 12:00:00,71.86,71.86,71.15,71.24,126068.0,67.1314,67.1314,66.4681,66.5522,126068.0
2022-04-18 12:30:00,71.26,71.3,71.06,71.1,175938.0,66.5709,66.6083,66.3841,66.4214,175938.0
2022-04-18 13:00:00,71.05,71.25,70.91,71.22,90454.0,66.3747,66.5616,66.2439,66.5335,90454.0
2022-04-18 13:30:00,71.2,71.54,71.08,71.24,138030.0,66.5148,66.8325,66.4027,66.5522,138030.0
2022-04-18 14:00:00,71.25,71.38,70.78,70.86,168230.0,66.5616,66.683,66.1225,66.1972,168230.0
2022-04-18 14:30:00,70.86,71.06,70.78,70.88,130042.0,66.1972,66.3841,66.1225,66.2159,130042.0
2022-04-18 15:00:00,70.89,70.92,70.53,70.72,98258.0,66.2252,66.2533,65.8889,66.0664,98258.0
2022-04-18 15:30:00,70.68,70.68,70.3,70.63,424660.0,66.0291,66.0291,65.6741,65.9823,424660.0
2022-04-19 09:30:00,70.33,73.43,70.33,73.27,238576.0,65.7021,68.5981,65.7021,68.4486,238576.0
2022-04-19 10:00:00,73.19,73.61,72.64,73.13,104780.0,68.3739,68.7663,67.8601,68.3178,104780.0
2022-04-19 10:30:00,73.11,73.94,73.01,73.94,277032.0,68.2992,69.0745,68.2057,69.0745,277032.0
2022-04-19 11:00:00,73.98,74.38,73.8,74.17,192602.0,69.1119,69.4856,68.9438,69.2894,192602.0
2022-04-19 11:30:00,74.17,74.33,73.91,73.94,117044.0,69.2894,69.4389,69.0465,69.0745,117044.0
2022-04-19 12:00:00,73.94,74.3,73.73,73.95,142738.0,69.0745,69.4109,68.8784,69.0839,142738.0
2022-04-19 12:30:00,73.92,74.29,73.86,74.25,76674.0,69.0559,69.4015,68.9998,69.3641,76674.0
2022-04-19 13:00:00,74.26,74.57,74.03,74.05,110324.0,69.3735,69.6631,69.1586,69.1773,110324.0
2022-04-19 13:30:00,74.08,74.36,73.94,73.97,147422.0,69.2053,69.4669,69.0745,69.1026,147422.0
2022-04-19 14:00:00,73.97,74.06,73.58,73.79,218812.0,69.1026,69.1866,68.7382,68.9344,218812.0
2022-04-19 14:30:00,73.77,74.05,73.69,73.94,229570.0,68.9157,69.1773,68.841,69.0745,229570.0
2022-04-19 15:00:00,73.92,74.1,73.83,73.9,112204.0,69.0559,69.224,68.9718,69.0372,112204.0
2022-04-19 15:30:00,73.92,73.98,73.52,73.58,341624.0,69.0559,69.1119,68.6822,68.7382,341624.0
2022-04-20 09:30:00,74.13,74.3,72.66,72.82,171038.0,69.252,69.4109,67.8788,68.0282,171038.0
2022-04-20 10:00:00,72.76,72.91,71.77,71.98,115286.0,67.9722,68.1123,67.0473,67.2435,115286.0
2022-04-20 10:30:00,71.98,72.9,71.73,72.64,64346.0,67.2435,68.103,67.01,67.8601,64346.0
2022-04-20 11:00:00,72.63,72.73,71.72,71.85,59458.0,67.8507,67.9442,67.0006,67.1221,59458.0
2022-04-20 11:30:00,71.79,72.14,71.69,71.74,47870.0,67.066,67.393,66.9726,67.0193,47870.0
2022-04-20 12:00:00,71.77,72.5,71.76,72.26,162120.0,67.0473,67.7293,67.038,67.5051,162120.0
2022-04-20 12:30:00,72.26,72.46,72.16,72.45,36494.0,67.5051,67.6919,67.4117,67.6826,36494.0
2022-04-20 13:00:00,72.46,72.69,72.36,72.45,94940.0,67.6919,67.9068,67.5985,67.6826,94940.0
2022-04-20 13:30:00,72.42,72.42,71.89,72.17,134108.0,67.6546,67.6546,67.1594,67.421,134108.0
2022-04-20 14:00:00,72.21,72.42,72.08,72.25,49566.0,67.4584,67.6546,67.3369,67.4957,49566.0
2022-04-20 14:30:00,72.23,72.43,72.03,72.26,46786.0,67.4771,67.6639,67.2902,67.5051,46786.0
2022-04-20 15:00:00,72.29,72.45,72.01,72.12,49420.0,67.5331,67.6826,67.2715,67.3743,49420.0
2022-04-20 15:30:00,72.09,72.47,71.78,71.81,226186.0,67.3463,67.7013,67.0567,67.0847,226186.0
2022-04-21 09:30:00,72.04,72.73,71.48,72.64,150262.0,67.6736,68.3218,67.1475,68.2372,150262.0
2022-04-21 10:00:00,72.64,72.72,70.82,71.18,130980.0,68.2372,68.3124,66.5275,66.8657,130980.0
2022-04-21 10:30:00,71.27,71.47,70.43,70.6,106282.0,66.9503,67.1381,66.1612,66.3209,106282.0
2022-04-21 11:00:00,70.63,71.22,70.61,71.0,90680.0,66.349,66.9033,66.3303,66.6966,90680.0
2022-04-21 11:30:00,70.97,70.97,70.38,70.41,121614.0,66.6684,66.6684,66.1142,66.1424,121614.0
2022-04-21 12:00:00,70.42,70.52,70.16,70.16,69534.0,66.1518,66.2457,65.9075,65.9075,69534.0
2022-04-21 12:30:00,70.16,70.31,70.0,70.16,64448.0,65.9075,66.0484,65.7572,65.9075,64448.0
2022-04-21 13:00:00,70.13,70.25,69.66,70.18,129884.0,65.8794,65.9921,65.4378,65.9263,129884.0
2022-04-21 13:30:00,70.14,70.26,69.51,69.51,101792.0,65.8887,66.0015,65.2969,65.2969,101792.0
2022-04-21 14:00:00,69.51,69.51,69.17,69.3,95604.0,65.2969,65.2969,64.9775,65.0997,95604.0
2022-04-21 14:30:00,69.29,69.68,69.2,69.32,63462.0,65.0903,65.4566,65.0057,65.1184,63462.0
2022-04-21 15:00:00,69.3,70.03,69.06,70.02,92978.0,65.0997,65.7854,64.8742,65.776,92978.0
2022-04-21 15:30:00,70.03,70.63,69.83,70.17,401176.0,65.7854,66.349,65.5975,65.9169,401176.0
2022-04-22 09:30:00,69.74,70.11,68.0,68.25,146040.0,65.513,65.8606,63.8785,64.1133,146040.0
2022-04-22 10:00:00,68.53,69.34,68.45,68.61,114840.0,64.3763,65.1372,64.3012,64.4515,114840.0
2022-04-22 10:30:00,68.61,69.97,68.61,68.75,175102.0,64.4515,65.7291,64.4515,64.583,175102.0
2022-04-22 11:00:00,68.74,69.09,68.5,68.67,50342.0,64.5736,64.9024,64.3481,64.5078,50342.0
2022-04-22 11:30:00,68.7,68.77,67.97,68.05,82596.0,64.536,64.6018,63.8503,63.9254,82596.0
2022-04-22 12:00:00,67.98,68.49,67.98,68.21,73546.0,63.8597,64.3388,63.8597,64.0757,73546.0
2022-04-22 12:30:00,68.2,68.27,67.92,67.95,35906.0,64.0663,64.1321,63.8033,63.8315,35906.0
2022-04-22 13:00:00,67.98,67.99,67.73,67.86,32452.0,63.8597,63.8691,63.6248,63.7469,32452.0
2022-04-22 13:30:00,67.86,67.88,67.63,67.63,60422.0,63.7469,63.7657,63.5309,63.5309,60422.0
2022-04-22 14:00:00,67.64,67.78,67.58,67.6,92748.0,63.5403,63.6718,63.4839,63.5027,92748.0
2022-04-22 14:30:00,67.58,67.67,67.47,67.61,58882.0,63.4839,63.5685,63.3806,63.5121,58882.0
2022-04-22 15:00:00,67.61,68.17,67.42,67.83,134304.0,63.5121,64.0382,63.3336,63.7188,134304.0
2022-04-22 15:30:00,67.87,68.25,67.52,67.58,334152.0,63.7563,64.1133,63.4275,63.4839,334152.0
2022-04-25 09:30:00,67.56,68.58,67.24,68.23,140440.0,63.4651,64.4233,63.1645,64.0945,140440.0
2022-04-25 10:00:00,68.16,68.77,67.92,68.36,193332.0,64.0288,64.6018,63.8033,64.2166,193332.0
2022-04-25 10:30:00,68.39,68.56,67.74,67.99,66378.0,64.2448,64.4045,63.6342,63.8691,66378.0
2022-04-25 11:00:00,68.02,68.5,67.92,68.3,94762.0,63.8972,64.3481,63.8033,64.1603,94762.0
2022-04-25 11:30:00,68.32,68.45,67.96,68.19,49548.0,64.1791,64.3012,63.8409,64.0569,49548.0
2022-04-25 12:00:00,68.17,69.33,68.04,69.24,59394.0,64.0382,65.1278,63.916,65.0433,59394.0
2022-04-25 12:30:00,69.29,69.91,69.2,69.5,75896.0,65.0903,65.6727,65.0057,65.2875,75896.0
2022-04-25 13:00:00,69.57,70.08,69.29,69.44,56014.0,65.3533,65.8324,65.0903,65.2312,56014.0
2022-04-25 13:30:00,69.45,69.6,69.19,69.33,47386.0,65.2406,65.3815,64.9963,65.1278,47386.0
2022-04-25 14:00:00,69.38,69.87,69.08,69.78,68306.0,65.1748,65.6351,64.893,65.5506,68306.0
2022-04-25 14:30:00,69.78,70.52,69.74,69.86,91526.0,65.5506,66.2457,65.513,65.6257,91526.0
2022-04-25 15:00:00,69.82,70.17,69.28,70.05,136024.0,65.5881,65.9169,65.0809,65.8042,136024.0
2022-04-25 15:30:00,70.05,70.26,69.92,70.15,251304.0,65.8042,66.0015,65.6821,65.8981,251304.0
2022-04-26 09:30:00,69.07,69.57,68.16,68.44,95866.0,64.8836,65.3533,64.0288,64.2918,95866.0
2022-04-26 10:00:00,68.44,69.03,67.92,69.03,71074.0,64.2918,64.846,63.8033,64.846,71074.0
2022-04-26 10:30:00,69.02,69.02,67.74,67.81,70604.0,64.8366,64.8366,63.6342,63.7,70604.0
2022-04-26 11:00:00,67.78,67.86,67.23,67.81,62466.0,63.6718,63.7469,63.1551,63.7,62466.0
2022-04-26 11:30:00,67.86,68.07,67.72,67.78,58654.0,63.7469,63.9442,63.6154,63.6718,58654.0
2022-04-26 12:00:00,67.81,68.57,67.51,68.55,73064.0,63.7,64.4139,63.4182,64.3951,73064.0
2022-04-26 12:30:00,68.45,68.79,68.38,68.79,36430.0,64.3012,64.6206,64.2354,64.6206,36430.0
2022-04-26 13:00:00,68.78,68.79,68.1,68.1,67414.0,64.6112,64.6206,63.9724,63.9724,67414.0
2022-04-26 13:30:00,68.07,68.3,67.96,68.01,59524.0,63.9442,64.1603,63.8409,63.8878,59524.0
2022-04-26 14:00:00,68.08,68.82,67.96,68.81,48608.0,63.9536,64.6488,63.8409,64.6394,48608.0
2022-04-26 14:30:00,68.77,68.96,68.51,68.94,48466.0,64.6018,64.7803,64.3575,64.7615,48466.0
2022-04-26 15:00:00,68.98,69.0,68.19,68.25,72386.0,64.7991,64.8178,64.0569,64.1133,72386.0
2022-04-26 15:30:00,68.23,68.3,67.58,67.66,315948.0,64.0945,64.1603,63.4839,63.5591,315948.0
2022-04-27 09:30:00,67.92,69.73,67.92,69.04,75876.0,63.8033,65.5036,63.8033,64.8554,75876.0
2022-04-27 10:00:00,69.06,69.36,67.02,67.05,131794.0,64.8742,65.156,62.9579,62.986,131794.0
2022-04-27 10:30:00,66.92,67.11,66.63,67.11,108596.0,62.8639,63.0424,62.5915,63.0424,108596.0
2022-04-27 11:00:00,67.09,67.74,67.09,67.39,51000.0,63.0236,63.6342,63.0236,63.3054,51000.0
2022-04-27 11:30:00,67.41,67.8,67.38,67.7,54100.0,63.3242,63.6906,63.296,63.5966,54100.0
2022-04-27 12:00:00,67.74,68.44,67.62,68.27,70120.0,63.6342,64.2918,63.5215,64.1321,70120.0
2022-04-27 12:30:00,68.33,68.38,67.97,68.16,25748.0,64.1885,64.2354,63.8503,64.0288,25748.0
2022-04-27 13:00:00,68.19,68.36,67.55,67.81,59848.0,64.0569,64.2166,63.4557,63.7,59848.0
2022-04-27 13:30:00,67.89,68.24,67.8,68.18,35936.0,63.7751,64.1039,63.6906,64.0475,35936.0
2022-04-27 14:00:00,68.21,68.76,68.18,68.26,38770.0,64.0757,64.5924,64.0475,64.1227,38770.0
2022-04-27 14:30:00,68.24,68.64,67.75,67.88,58506.0,64.1039,64.4797,63.6436,63.7657,58506.0
2022-04-27 15:00:00,67.82,68.08,67.52,67.6,82272.0,63.7094,63.9536,63.4275,63.5027,82272.0
2022-04-27 15:30:00,67.61,67.73,67.25,67.33,161436.0,63.5121,63.6248,63.1739,63.2491,161436.0
2022-04-28 09:30:00,68.22,68.42,67.02,67.33,80306.0,64.0851,64.273,62.9579,63.2491,80306.0
2022-04-28 10:00:00,67.38,67.38,66.05,66.13,79930.0,63.296,63.296,62.0466,62.1218,79930.0
2022-04-28 10:30:00,66.17,66.7,65.71,66.69,87708.0,62.1594,62.6572,61.7273,62.6479,87708.0
2022-04-28 11:00:00,66.64,67.15,66.33,66.82,60050.0,62.6009,63.08,62.3097,62.77,60050.0
2022-04-28 11:30:00,67.06,67.08,66.6,66.67,42872.0,62.9954,63.0142,62.5633,62.6291,42872.0
2022-04-28 12:00:00,66.73,67.14,66.46,67.06,43756.0,62.6854,63.0706,62.4318,62.9954,43756.0
2022-04-28 12:30:00,67.1,67.98,67.08,67.94,52230.0,63.033,63.8597,63.0142,63.8221,52230.0
2022-04-28 13:00:00,67.98,68.24,67.79,68.07,38340.0,63.8597,64.1039,63.6812,63.9442,38340.0
2022-04-28 13:30:00,68.01,68.42,67.85,68.42,59522.0,63.8878,64.273,63.7375,64.273,59522.0
2022-04-28 14:00:00,68.39,68.59,68.28,68.42,41182.0,64.2448,64.4327,64.1415,64.273,41182.0
2022-04-28 14:30:00,68.45,68.73,68.37,68.73,49766.0,64.3012,64.5642,64.226,64.5642,49766.0
2022-04-28 15:00:00,68.69,69.07,68.64,68.85,70204.0,64.5266,64.8836,64.4797,64.6769,70204.0
2022-04-28 15:30:00,68.85,69.15,68.56,69.15,431916.0,64.6769,64.9588,64.4045,64.9588,431916.0
2022-04-29 09:30:00,68.42,69.23,67.94,68.86,60734.0,64.273,65.0339,63.8221,64.6863,60734.0
2022-04-29 10:00:00,68.92,69.03,67.71,67.76,70644.0,64.7427,64.846,63.606,63.653,70644.0
2022-04-29 10:30:00,67.75,67.94,67.29,67.94,49584.0,63.6436,63.8221,63.2115,63.8221,49584.0
2022-04-29 11:00:00,67.89,67.96,67.15,67.5,102032.0,63.7751,63.8409,63.08,63.4088,102032.0
2022-04-29 11:30:00,67.46,67.81,67.32,67.42,59768.0,63.3712,63.7,63.2397,63.3336,59768.0
2022-04-29 12:00:00,67.42,67.46,67.06,67.23,41896.0,63.3336,63.3712,62.9954,63.1551,41896.0
2022-04-29 12:30:00,67.22,67.24,66.5,66.6,87960.0,63.1457,63.1645,62.4694,62.5633,87960.0
2022-04-29 13:00:00,66.58,66.65,66.26,66.51,75240.0,62.5445,62.6103,62.2439,62.4788,75240.0
2022-04-29 13:30:00,66.53,66.66,66.42,66.5,142982.0,62.4976,62.6197,62.3942,62.4694,142982.0
2022-04-29 14:00:00,66.49,66.61,66.25,66.5,81940.0,62.46,62.5727,62.2345,62.4694,81940.0
2022-04-29 14:30:00,66.5,66.5,65.52,65.6,88274.0,62.4694,62.4694,61.5488,61.6239,88274.0
2022-04-29 15:00:00,65.62,65.77,65.36,65.56,121998.0,61.6427,61.7836,61.3985,61.5863,121998.0
2022-04-29 15:30:00,65.51,65.84,65.1,65.25,347356.0,61.5394,61.8494,61.1542,61.2951,347356.0
2022-05-02 09:30:00,65.05,66.5,64.46,66.24,135554.0,61.1073,62.4694,60.553,62.2251,135554.0
2022-05-02 10:00:00,66.11,67.63,66.1,67.44,129010.0,62.103,63.5309,62.0936,63.3524,129010.0
2022-05-02 10:30:00,67.49,68.06,67.13,67.17,108958.0,63.3994,63.9348,63.0612,63.0988,108958.0
2022-05-02 11:00:00,67.16,67.16,66.61,66.74,69512.0,63.0894,63.0894,62.5727,62.6948,69512.0
2022-05-02 11:30:00,66.67,67.33,66.46,67.33,79764.0,62.6291,63.2491,62.4318,63.2491,79764.0
2022-05-02 12:00:00,67.26,67.52,66.68,67.37,55676.0,63.1833,63.4275,62.6385,63.2866,55676.0
2022-05-02 12:30:00,67.4,67.54,66.84,66.88,48602.0,63.3148,63.4463,62.7888,62.8263,48602.0
2022-05-02 13:00:00,66.9,66.91,66.39,66.39,70552.0,62.8451,62.8545,62.366,62.366,70552.0
2022-05-02 13:30:00,66.39,66.75,66.36,66.75,61168.0,62.366,62.7042,62.3379,62.7042,61168.0
2022-05-02 14:00:00,66.76,66.9,66.6,66.85,82500.0,62.7136,62.8451,62.5633,62.7982,82500.0
2022-05-02 14:30:00,66.74,67.35,66.74,67.15,51516.0,62.6948,63.2679,62.6948,63.08,51516.0
2022-05-02 15:00:00,67.35,68.14,67.2,67.89,76916.0,63.2679,64.01,63.1269,63.7751,76916.0
2022-05-02 15:30:00,67.89,68.99,67.89,68.89,332212.0,63.7751,64.8084,63.7751,64.7145,332212.0
2022-05-03 09:30:00,68.39,69.26,68.11,69.0,63628.0,64.2448,65.0621,63.9818,64.8178,63628.0
2022-05-03 10:00:00,69.0,69.36,68.52,68.99,47184.0,64.8178,65.156,64.3669,64.8084,47184.0
2022-05-03 10:30:00,68.99,69.16,68.25,68.57,41494.0,64.8084,64.9681,64.1133,64.4139,41494.0
2022-05-03 11:00:00,68.52,69.57,68.47,69.33,51368.0,64.3669,65.3533,64.32,65.1278,51368.0
2022-05-03 11:30:00,69.4,69.75,69.13,69.69,49078.0,65.1936,65.5224,64.94,65.466,49078.0
2022-05-03 12:00:00,69.63,69.98,69.37,69.75,64124.0,65.4097,65.7384,65.1654,65.5224,64124.0
2022-05-03 12:30:00,69.69,70.1,69.53,69.83,65396.0,65.466,65.8512,65.3157,65.5975,65396.0
2022-05-03 13:00:00,69.9,70.09,69.75,69.81,36044.0,65.6633,65.8418,65.5224,65.5787,36044.0
2022-05-03 13:30:00,69.89,70.47,69.79,70.25,56776.0,65.6539,66.1987,65.56,65.9921,56776.0
2022-05-03 14:00:00,70.21,70.21,69.24,69.24,59772.0,65.9545,65.9545,65.0433,65.0433,59772.0
2022-05-03 14:30:00,69.25,69.94,68.97,69.94,43516.0,65.0527,65.7009,64.7897,65.7009,43516.0
2022-05-03 15:00:00,69.9,70.28,69.82,70.16,61654.0,65.6633,66.0203,65.5881,65.9075,61654.0
2022-05-03 15:30:00,70.17,70.3,69.69,69.72,193328.0,65.9169,66.039,65.466,65.4942,193328.0
2022-05-04 09:30:00,69.75,70.04,68.81,69.62,248868.0,65.5224,65.7948,64.6394,65.4003,248868.0
2022-05-04 10:00:00,69.56,69.78,68.7,68.75,71160.0,65.3439,65.5506,64.536,64.583,71160.0
2022-05-04 10:30:00,68.67,68.75,68.29,68.29,153868.0,64.5078,64.583,64.1509,64.1509,153868.0
2022-05-04 11:00:00,68.34,68.39,67.91,68.03,67454.0,64.1978,64.2448,63.7939,63.9066,67454.0
2022-05-04 11:30:00,68.04,68.35,67.63,68.08,147856.0,63.916,64.2072,63.5309,63.9536,147856.0
2022-05-04 12:00:00,68.12,69.29,68.04,69.27,78112.0,63.9912,65.0903,63.916,65.0715,78112.0
2022-05-04 12:30:00,69.26,69.33,68.75,68.9,49080.0,65.0621,65.1278,64.583,64.7239,49080.0
2022-05-04 13:00:00,68.94,69.17,68.45,68.58,35270.0,64.7615,64.9775,64.3012,64.4233,35270.0
2022-05-04 13:30:00,68.58,68.92,68.39,68.89,48646.0,64.4233,64.7427,64.2448,64.7145,48646.0
2022-05-04 14:00:00,68.86,69.19,68.05,68.67,58878.0,64.6863,64.9963,63.9254,64.5078,58878.0
2022-05-04 14:30:00,68.7,69.91,67.68,69.77,104818.0,64.536,65.6727,63.5778,65.5412,104818.0
2022-05-04 15:00:00,69.74,70.74,69.74,70.64,119500.0,65.513,66.4524,65.513,66.3584,119500.0
2022-05-04 15:30:00,70.68,71.17,70.49,71.08,267320.0,66.396,66.8563,66.2175,66.7718,267320.0
2022-05-05 09:30:00,68.79,68.95,66.98,67.08,360048.0,64.6206,64.7709,62.9203,63.0142,360048.0
2022-05-05 10:00:00,67.08,67.86,66.71,66.71,138732.0,63.0142,63.7469,62.6666,62.6666,138732.0
2022-05-05 10:30:00,66.69,66.71,65.45,65.89,318350.0,62.6479,62.6666,61.483,61.8963,318350.0
2022-05-05 11:00:00,65.89,66.07,65.5,65.71,92358.0,61.8963,62.0654,61.53,61.7273,92358.0
2022-05-05 11:30:00,65.67,66.18,65.52,65.55,114450.0,61.6897,62.1688,61.5488,61.577,114450.0
2022-05-05 12:00:00,65.5,66.52,65.17,66.36,81130.0,61.53,62.4882,61.22,62.3379,81130.0
2022-05-05 12:30:00,66.34,66.97,66.3,66.97,168506.0,62.3191,62.9109,62.2815,62.9109,168506.0
2022-05-05 13:00:00,67.06,67.6,66.86,67.0,110462.0,62.9954,63.5027,62.8076,62.9391,110462.0
2022-05-05 13:30:00,66.94,67.36,66.25,66.25,76878.0,62.8827,63.2772,62.2345,62.2345,76878.0
2022-05-05 14:00:00,66.26,66.56,65.77,65.8,160882.0,62.2439,62.5257,61.7836,61.8118,160882.0
2022-05-05 14:30:00,65.81,66.44,65.76,66.29,90016.0,61.8212,62.413,61.7742,62.2721,90016.0
2022-05-05 15:00:00,66.33,66.33,65.73,65.81,266144.0,62.3097,62.3097,61.746,61.8212,266144.0
2022-05-05 15:30:00,65.72,66.37,65.51,66.0,529532.0,61.7366,62.3473,61.5394,61.9997,529532.0
2022-05-06 09:30:00,64.61,64.77,61.18,62.01,412304.0,60.6939,60.8442,57.4718,58.2515,412304.0
2022-05-06 10:00:00,61.87,64.74,61.78,63.85,380700.0,58.12,60.816,58.0355,59.98,380700.0
2022-05-06 10:30:00,63.84,64.61,63.29,64.34,244406.0,59.9706,60.6939,59.4539,60.4403,244406.0
2022-05-06 11:00:00,64.35,64.69,63.74,64.55,249252.0,60.4497,60.7691,59.8767,60.6376,249252.0
2022-05-06 11:30:00,64.6,64.72,62.92,63.1,281896.0,60.6845,60.7973,59.1064,59.2754,281896.0
2022-05-06 12:00:00,63.06,63.74,62.57,63.45,91096.0,59.2379,59.8767,58.7776,59.6042,91096.0
2022-05-06 12:30:00,63.45,63.7,63.02,63.27,171922.0,59.6042,59.8391,59.2003,59.4351,171922.0
2022-05-06 13:00:00,63.29,63.32,62.46,62.77,259310.0,59.4539,59.4821,58.6742,58.9654,259310.0
2022-05-06 13:30:00,62.75,62.92,62.1,62.12,120494.0,58.9467,59.1064,58.3361,58.3548,120494.0
2022-05-06 14:00:00,62.08,62.34,61.5,61.73,124674.0,58.3173,58.5615,57.7724,57.9885,124674.0
2022-05-06 14:30:00,61.73,62.4,61.45,62.01,139940.0,57.9885,58.6179,57.7255,58.2515,139940.0
2022-05-06 15:00:00,62.0,62.1,61.49,61.6,252728.0,58.2421,58.3361,57.763,57.8664,252728.0
2022-05-06 15:30:00,61.6,62.01,61.45,61.88,871690.0,57.8664,58.2515,57.7255,58.1294,871690.0
2022-05-09 09:30:00,60.44,62.99,60.25,62.91,152938.0,56.7767,59.1721,56.5982,59.097,152938.0
2022-05-09 10:00:00,63.01,63.28,62.45,62.73,112340.0,59.1909,59.4445,58.6648,58.9279,112340.0
2022-05-09 10:30:00,62.76,62.97,62.07,62.24,152552.0,58.9561,59.1533,58.3079,58.4676,152552.0
2022-05-09 11:00:00,62.25,62.5,61.21,61.55,143852.0,58.477,58.7118,57.5,57.8194,143852.0
2022-05-09 11:30:00,61.52,61.78,61.35,61.72,159186.0,57.7912,58.0355,57.6315,57.9791,159186.0
2022-05-09 12:00:00,61.73,62.59,61.54,62.58,329350.0,57.9885,58.7964,57.81,58.787,329350.0
2022-05-09 12:30:00,62.6,62.77,62.14,62.32,55996.0,58.8058,58.9654,58.3736,58.5427,55996.0
2022-05-09 13:00:00,62.36,62.4,62.06,62.35,62156.0,58.5803,58.6179,58.2985,58.5709,62156.0
2022-05-09 13:30:00,62.37,62.54,61.92,62.54,94892.0,58.5897,58.7494,58.167,58.7494,94892.0
2022-05-09 14:00:00,62.48,62.77,62.16,62.37,73730.0,58.693,58.9654,58.3924,58.5897,73730.0
2022-05-09 14:30:00,62.34,63.02,62.03,63.01,198686.0,58.5615,59.2003,58.2703,59.1909,198686.0
2022-05-09 15:00:00,63.06,63.4,62.54,62.62,153862.0,59.2379,59.5573,58.7494,58.8245,153862.0
2022-05-09 15:30:00,62.62,62.62,61.73,62.11,381688.0,58.8245,58.8245,57.9885,58.3455,381688.0
2022-05-10 09:30:00,63.57,64.79,62.94,63.2,228998.0,59.717,60.863,59.1251,59.3694,228998.0
2022-05-10 10:00:00,63.21,63.93,62.78,63.08,131010.0,59.3788,60.0551,58.9748,59.2567,131010.0
2022-05-10 10:30:00,63.17,63.6,62.84,62.85,123688.0,59.3412,59.7451,59.0312,59.0406,123688.0
2022-05-10 11:00:00,62.84,63.21,62.16,62.2,131196.0,59.0312,59.3788,58.3924,58.43,131196.0
2022-05-10 11:30:00,62.24,62.38,61.45,62.09,106226.0,58.4676,58.5991,57.7255,58.3267,106226.0
2022-05-10 12:00:00,62.08,62.37,61.56,62.03,84246.0,58.3173,58.5897,57.8288,58.2703,84246.0
2022-05-10 12:30:00,62.01,62.74,61.72,61.93,87590.0,58.2515,58.9373,57.9791,58.1764,87590.0
2022-05-10 13:00:00,62.02,62.89,62.02,62.89,46968.0,58.2609,59.0782,58.2609,59.0782,46968.0
2022-05-10 13:30:00,62.88,63.82,62.88,63.79,135526.0,59.0688,59.9518,59.0688,59.9236,135526.0
2022-05-10 14:00:00,63.78,64.07,63.12,63.34,134244.0,59.9142,60.1867,59.2942,59.5009,134244.0
2022-05-10 14:30:00,63.3,63.84,63.18,63.6,84916.0,59.4633,59.9706,59.3506,59.7451,84916.0
2022-05-10 15:00:00,63.66,63.97,63.26,63.4,121140.0,59.8015,60.0927,59.4258,59.5573,121140.0
2022-05-10 15:30:00,63.37,63.77,63.09,63.5,609284.0,59.5291,59.9048,59.2661,59.6512,609284.0
2022-05-11 09:30:00,63.53,65.38,63.41,64.54,270972.0,59.6794,61.4173,59.5667,60.6282,270972.0
2022-05-11 10:00:00,64.53,65.32,63.8,65.11,165876.0,60.6188,61.3609,59.933,61.1636,165876.0
2022-05-11 10:30:00,65.08,65.27,63.92,64.17,209328.0,61.1354,61.3139,60.0457,60.2806,209328.0
2022-05-11 11:00:00,64.2,64.2,63.23,64.06,66414.0,60.3088,60.3088,59.3976,60.1773,66414.0
2022-05-11 11:30:00,64.02,64.46,63.62,63.68,57578.0,60.1397,60.553,59.7639,59.8203,57578.0
2022-05-11 12:00:00,63.74,63.74,62.84,62.85,42594.0,59.8767,59.8767,59.0312,59.0406,42594.0
2022-05-11 12:30:00,62.77,63.1,62.09,62.22,63502.0,58.9654,59.2754,58.3267,58.4488,63502.0
2022-05-11 13:00:00,62.22,62.36,61.88,61.97,117356.0,58.4488,58.5803,58.1294,58.2139,117356.0
2022-05-11 13:30:00,61.85,62.5,61.67,62.22,94892.0,58.1012,58.7118,57.9321,58.4488,94892.0
2022-05-11 14:00:00,62.23,63.05,62.19,62.62,76464.0,58.4582,59.2285,58.4206,58.8245,76464.0
2022-05-11 14:30:00,62.57,63.09,62.47,62.54,84042.0,58.7776,59.2661,58.6836,58.7494,84042.0
2022-05-11 15:00:00,62.51,62.59,62.08,62.25,94572.0,58.7212,58.7964,58.3173,58.477,94572.0
2022-05-11 15:30:00,62.28,62.3,61.69,61.99,429198.0,58.5051,58.5239,57.9509,58.2327,429198.0
2022-05-12 09:30:00,61.7,62.77,61.4,62.53,106210.0,57.9603,58.9654,57.6785,58.74,106210.0
2022-05-12 10:00:00,62.49,63.99,62.1,63.6,164832.0,58.7024,60.1115,58.3361,59.7451,164832.0
2022-05-12 10:30:00,63.69,64.58,63.23,64.58,177906.0,59.8297,60.6657,59.3976,60.6657,177906.0
2022-05-12 11:00:00,64.6,65.1,64.29,64.5,106666.0,60.6845,61.1542,60.3933,60.5906,106666.0
2022-05-12 11:30:00,64.5,64.55,63.27,63.38,114700.0,60.5906,60.6376,59.4351,59.5385,114700.0
2022-05-12 12:00:00,63.35,63.54,62.93,63.1,270432.0,59.5103,59.6888,59.1158,59.2754,270432.0
2022-05-12 12:30:00,63.1,63.5,63.02,63.05,171916.0,59.2754,59.6512,59.2003,59.2285,171916.0
2022-05-12 13:00:00,63.01,63.19,62.37,62.52,77806.0,59.1909,59.36,58.5897,58.7306,77806.0
2022-05-12 13:30:00,62.53,62.7,61.85,61.88,83486.0,58.74,58.8997,58.1012,58.1294,83486.0
2022-05-12 14:00:00,61.85,62.07,61.57,61.83,168098.0,58.1012,58.3079,57.8382,58.0824,168098.0
2022-05-12 14:30:00,61.79,62.01,61.5,61.75,124798.0,58.0448,58.2515,57.7724,58.0073,124798.0
2022-05-12 15:00:00,61.82,62.65,61.58,62.19,203242.0,58.073,58.8527,57.8476,58.4206,203242.0
2022-05-12 15:30:00,62.2,62.66,62.13,62.47,411038.0,58.43,58.8621,58.3642,58.6836,411038.0
2022-05-13 09:30:00,62.71,64.31,62.65,64.31,152944.0,58.9091,60.4121,58.8527,60.4121,152944.0
2022-05-13 10:00:00,64.39,64.44,63.69,63.93,125702.0,60.4873,60.5342,59.8297,60.0551,125702.0
2022-05-13 10:30:00,63.93,64.11,63.61,64.09,154518.0,60.0551,60.2242,59.7545,60.2054,154518.0
2022-05-13 11:00:00,64.06,64.17,63.88,63.93,87328.0,60.1773,60.2806,60.0082,60.0551,87328.0
2022-05-13 11:30:00,63.92,64.17,63.7,64.12,107056.0,60.0457,60.2806,59.8391,60.2336,107056.0
2022-05-13 12:00:00,64.15,64.49,64.02,64.06,73786.0,60.2618,60.5812,60.1397,60.1773,73786.0
2022-05-13 12:30:00,64.06,64.34,63.68,63.76,114338.0,60.1773,60.4403,59.8203,59.8954,114338.0
2022-05-13 13:00:00,63.85,64.08,63.59,63.59,62600.0,59.98,60.196,59.7357,59.7357,62600.0
2022-05-13 13:30:00,63.56,63.85,63.44,63.58,191066.0,59.7076,59.98,59.5948,59.7264,191066.0
2022-05-13 14:00:00,63.52,63.54,63.02,63.15,135992.0,59.67,59.6888,59.2003,59.3224,135992.0
2022-05-13 14:30:00,63.17,63.51,63.13,63.29,105902.0,59.3412,59.6606,59.3036,59.4539,105902.0
2022-05-13 15:00:00,63.27,63.44,63.06,63.22,139004.0,59.4351,59.5948,59.2379,59.3882,139004.0
2022-05-13 15:30:00,63.21,63.3,62.88,63.08,352084.0,59.3788,59.4633,59.0688,59.2567,352084.0
2022-05-16 09:30:00,62.13,62.53,60.63,61.85,254696.0,58.3642,58.74,56.9552,58.1012,254696.0
2022-05-16 10:00:00,61.94,63.38,61.6,63.25,205766.0,58.1858,59.5385,57.8664,59.4164,205766.0
2022-05-16 10:30:00,63.24,63.27,61.74,61.81,94194.0,59.407,59.4351,57.9979,58.0636,94194.0
2022-05-16 11:00:00,61.74,62.05,61.51,61.99,77612.0,57.9979,58.2891,57.7818,58.2327,77612.0
2022-05-16 11:30:00,61.99,62.42,61.92,62.35,137262.0,58.2327,58.6367,58.167,58.5709,137262.0
2022-05-16 12:00:00,62.38,62.52,62.13,62.2,252812.0,58.5991,58.7306,58.3642,58.43,252812.0
2022-05-16 12:30:00,62.22,62.22,61.27,61.38,78966.0,58.4488,58.4488,57.5564,57.6597,78966.0
2022-05-16 13:00:00,61.22,62.4,61.22,62.24,73940.0,57.5094,58.6179,57.5094,58.4676,73940.0
2022-05-16 13:30:00,62.31,62.31,61.88,62.09,54726.0,58.5333,58.5333,58.1294,58.3267,54726.0
2022-05-16 14:00:00,62.1,62.4,61.99,62.35,47942.0,58.3361,58.6179,58.2327,58.5709,47942.0
2022-05-16 14:30:00,62.33,62.52,62.23,62.24,66010.0,58.5521,58.7306,58.4582,58.4676,66010.0
2022-05-16 15:00:00,62.28,62.39,62.05,62.33,98976.0,58.5051,58.6085,58.2891,58.5521,98976.0
2022-05-16 15:30:00,62.32,62.34,61.89,62.11,533612.0,58.5427,58.5615,58.1388,58.3455,533612.0
2022-05-17 09:30:00,63.99,64.68,62.68,62.82,158800.0,60.1115,60.7597,58.8809,59.0124,158800.0
2022-05-17 10:00:00,62.84,63.18,62.13,62.21,130132.0,59.0312,59.3506,58.3642,58.4394,130132.0
2022-05-17 10:30:00,62.19,62.47,61.26,61.72,107126.0,58.4206,58.6836,57.547,57.9791,107126.0
2022-05-17 11:00:00,61.72,62.35,61.69,62.19,49760.0,57.9791,58.5709,57.9509,58.4206,49760.0
2022-05-17 11:30:00,62.16,62.8,62.16,62.76,44160.0,58.3924,58.9936,58.3924,58.9561,44160.0
2022-05-17 12:00:00,62.74,62.93,62.36,62.92,45000.0,58.9373,59.1158,58.5803,59.1064,45000.0
2022-05-17 12:30:00,62.89,63.0,62.67,62.74,30834.0,59.0782,59.1815,58.8715,58.9373,30834.0
2022-05-17 13:00:00,62.71,63.55,62.65,63.48,45588.0,58.9091,59.6982,58.8527,59.6324,45588.0
2022-05-17 13:30:00,63.48,63.72,63.48,63.57,52220.0,59.6324,59.8579,59.6324,59.717,52220.0
2022-05-17 14:00:00,63.55,63.65,62.65,63.04,75096.0,59.6982,59.7921,58.8527,59.2191,75096.0
2022-05-17 14:30:00,62.99,63.6,62.92,63.55,53940.0,59.1721,59.7451,59.1064,59.6982,53940.0
2022-05-17 15:00:00,63.55,63.96,63.52,63.77,107388.0,59.6982,60.0833,59.67,59.9048,107388.0
2022-05-17 15:30:00,63.79,64.3,63.79,64.3,318756.0,59.9236,60.4027,59.9236,60.4027,318756.0
2022-05-18 09:30:00,59.55,59.69,56.2,58.15,1459012.0,55.9406,56.0721,52.7937,54.6255,1459012.0
2022-05-18 10:00:00,58.21,59.85,57.52,57.52,690676.0,54.6818,56.2224,54.0337,54.0337,690676.0
2022-05-18 10:30:00,57.5,57.51,55.35,55.98,545428.0,54.0149,54.0243,51.9952,52.587,545428.0
2022-05-18 11:00:00,55.95,56.01,54.51,54.77,349520.0,52.5588,52.6152,51.2061,51.4503,349520.0
2022-05-18 11:30:00,54.83,55.66,54.43,55.03,262650.0,51.5067,52.2864,51.1309,51.6946,262650.0
2022-05-18 12:00:00,55.02,55.1,54.29,54.95,216062.0,51.6852,51.7603,50.9994,51.6194,216062.0
2022-05-18 12:30:00,54.91,55.71,54.71,55.47,141532.0,51.5819,52.3334,51.394,52.1079,141532.0
2022-05-18 13:00:00,55.47,55.47,54.78,55.04,184140.0,52.1079,52.1079,51.4597,51.704,184140.0
2022-05-18 13:30:00,55.08,55.08,54.05,54.33,193054.0,51.7415,51.7415,50.774,51.037,193054.0
2022-05-18 14:00:00,54.32,54.52,53.99,54.38,336832.0,51.0276,51.2155,50.7176,51.084,336832.0
2022-05-18 14:30:00,54.35,54.69,54.15,54.43,194314.0,51.0558,51.3752,50.8679,51.1309,194314.0
2022-05-18 15:00:00,54.46,54.81,54.41,54.56,209760.0,51.1591,51.4879,51.1122,51.2531,209760.0
2022-05-18 15:30:00,54.57,55.32,54.37,55.24,682360.0,51.2625,51.967,51.0746,51.8919,682360.0
2022-05-19 09:30:00,54.42,55.91,54.1,54.38,208012.0,51.1216,52.5212,50.8209,51.084,208012.0
2022-05-19 10:00:00,54.44,56.27,54.41,55.96,210874.0,51.1403,52.8594,51.1122,52.5682,210874.0
2022-05-19 10:30:00,55.93,56.57,55.38,55.63,214592.0,52.54,53.1412,52.0234,52.2582,214592.0
2022-05-19 11:00:00,55.68,56.05,55.17,55.93,99774.0,52.3052,52.6528,51.8261,52.54,99774.0
2022-05-19 11:30:00,55.95,56.85,55.89,56.38,76130.0,52.5588,53.4043,52.5025,52.9628,76130.0
2022-05-19 12:00:00,56.45,56.97,56.07,56.56,189028.0,53.0285,53.517,52.6715,53.1318,189028.0
2022-05-19 12:30:00,56.59,56.59,55.9,56.32,68600.0,53.16,53.16,52.5118,52.9064,68600.0
2022-05-19 13:00:00,56.37,56.62,55.96,56.48,56426.0,52.9534,53.1882,52.5682,53.0567,56426.0
2022-05-19 13:30:00,56.47,57.5,56.4,57.35,173522.0,53.0473,54.0149,52.9815,53.874,173522.0
2022-05-19 14:00:00,57.38,57.57,56.83,57.52,147264.0,53.9021,54.0806,53.3855,54.0337,147264.0
2022-05-19 14:30:00,57.5,57.82,57.17,57.65,89876.0,54.0149,54.3155,53.7049,54.1558,89876.0
2022-05-19 15:00:00,57.62,57.89,56.65,56.72,112974.0,54.1276,54.3812,53.2164,53.2821,112974.0
2022-05-19 15:30:00,56.7,56.75,55.98,56.18,318906.0,53.2634,53.3103,52.587,52.7749,318906.0
2022-05-20 09:30:00,56.18,57.21,55.45,55.96,362426.0,52.7749,53.7424,52.0891,52.5682,362426.0
2022-05-20 10:00:00,55.92,56.13,54.29,55.14,196400.0,52.5306,52.7279,50.9994,51.7979,196400.0
2022-05-20 10:30:00,55.11,55.37,54.1,54.13,121072.0,51.7697,52.014,50.8209,50.8491,121072.0
2022-05-20 11:00:00,54.19,54.33,53.98,54.24,211262.0,50.9055,51.037,50.7082,50.9525,211262.0
2022-05-20 11:30:00,54.25,54.54,54.0,54.05,49382.0,50.9619,51.2343,50.727,50.774,49382.0
2022-05-20 12:00:00,54.07,54.12,52.96,53.2,173084.0,50.7928,50.8397,49.75,49.9755,173084.0
2022-05-20 12:30:00,53.13,53.35,52.9,52.97,72630.0,49.9097,50.1164,49.6937,49.7594,72630.0
2022-05-20 13:00:00,52.94,53.05,52.52,52.57,100116.0,49.7313,49.8346,49.3367,49.3837,100116.0
2022-05-20 13:30:00,52.58,53.1,52.58,52.87,211836.0,49.3931,49.8816,49.3931,49.6655,211836.0
2022-05-20 14:00:00,52.92,53.07,52.5,52.67,109756.0,49.7125,49.8534,49.3179,49.4776,109756.0
2022-05-20 14:30:00,52.67,53.62,52.47,53.3,109572.0,49.4776,50.37,49.2897,50.0694,109572.0
2022-05-20 15:00:00,53.27,53.71,53.06,53.71,193604.0,50.0413,50.4546,49.844,50.4546,193604.0
2022-05-20 15:30:00,53.69,54.19,53.63,54.08,360250.0,50.4358,50.9055,50.3794,50.8022,360250.0
2022-05-23 09:30:00,53.95,54.93,53.49,53.88,242794.0,50.68,51.6006,50.2479,50.6143,242794.0
2022-05-23 10:00:00,53.81,54.85,53.13,54.84,250440.0,50.5485,51.5255,49.9097,51.5161,250440.0
2022-05-23 10:30:00,54.85,55.18,54.52,54.93,244980.0,51.5255,51.8355,51.2155,51.6006,244980.0
2022-05-23 11:00:00,54.97,55.42,54.8,55.13,177128.0,51.6382,52.0609,51.4785,51.7885,177128.0
2022-05-23 11:30:00,55.13,55.52,55.0,55.1,114170.0,51.7885,52.1549,51.6664,51.7603,114170.0
2022-05-23 12:00:00,55.1,55.33,54.6,54.66,114604.0,51.7603,51.9764,51.2906,51.347,114604.0
2022-05-23 12:30:00,54.6,54.65,54.24,54.31,87336.0,51.2906,51.3376,50.9525,51.0182,87336.0
2022-05-23 13:00:00,54.29,54.38,53.91,54.23,65178.0,50.9994,51.084,50.6425,50.9431,65178.0
2022-05-23 13:30:00,54.19,54.36,53.99,54.08,73278.0,50.9055,51.0652,50.7176,50.8022,73278.0
2022-05-23 14:00:00,54.13,54.22,53.96,54.15,74376.0,50.8491,50.9337,50.6894,50.8679,74376.0
2022-05-23 14:30:00,54.12,54.57,54.04,54.47,127238.0,50.8397,51.2625,50.7646,51.1685,127238.0
2022-05-23 15:00:00,54.46,54.63,54.21,54.54,161304.0,51.1591,51.3188,50.9243,51.2343,161304.0
2022-05-23 15:30:00,54.51,54.56,53.74,54.18,478448.0,51.2061,51.2531,50.4828,50.8961,478448.0
2022-05-24 09:30:00,52.75,53.18,51.38,52.31,288670.0,49.5528,49.9567,48.2658,49.1394,288670.0
2022-05-24 10:00:00,52.31,52.31,51.14,51.44,209930.0,49.1394,49.1394,48.0404,48.3222,209930.0
2022-05-24 10:30:00,51.4,51.63,50.98,51.29,234918.0,48.2846,48.5007,47.8901,48.1813,234918.0
2022-05-24 11:00:00,51.26,51.53,50.79,51.35,292016.0,48.1531,48.4067,47.7116,48.2376,292016.0
2022-05-24 11:30:00,51.45,52.12,50.95,51.79,191948.0,48.3316,48.961,47.8619,48.651,191948.0
2022-05-24 12:00:00,51.76,52.38,51.6,51.65,147654.0,48.6228,49.2052,48.4725,48.5194,147654.0
2022-05-24 12:30:00,51.65,51.88,51.1,51.31,90092.0,48.5194,48.7355,48.0028,48.2001,90092.0
2022-05-24 13:00:00,51.24,51.35,50.94,51.06,76014.0,48.1343,48.2376,47.8525,47.9652,76014.0
2022-05-24 13:30:00,51.04,51.43,50.94,51.16,97602.0,47.9464,48.3128,47.8525,48.0591,97602.0
2022-05-24 14:00:00,51.16,51.75,51.01,51.54,123154.0,48.0591,48.6134,47.9182,48.4161,123154.0
2022-05-24 14:30:00,51.53,52.06,51.51,52.01,335766.0,48.4067,48.9046,48.3879,48.8576,335766.0
2022-05-24 15:00:00,52.01,52.55,52.0,52.34,234646.0,48.8576,49.3649,48.8482,49.1676,234646.0
2022-05-24 15:30:00,52.35,53.12,52.29,52.79,645946.0,49.177,49.9003,49.1207,49.5903,645946.0
2022-05-25 09:30:00,51.68,53.57,51.27,53.45,296544.0,48.5476,50.3231,48.1625,50.2103,296544.0
2022-05-25 10:00:00,53.45,56.35,53.21,56.3,441890.0,50.2103,52.9346,49.9849,52.8876,441890.0
2022-05-25 10:30:00,56.3,57.37,56.06,57.15,497530.0,52.8876,53.8927,52.6621,53.6861,497530.0
2022-05-25 11:00:00,57.19,59.23,57.0,59.09,995040.0,53.7237,55.64,53.5452,55.5085,995040.0
2022-05-25 11:30:00,59.09,59.5,58.0,58.22,740432.0,55.5085,55.8936,54.4846,54.6912,740432.0
2022-05-25 12:00:00,58.26,58.81,57.72,58.02,447402.0,54.7288,55.2455,54.2215,54.5034,447402.0
2022-05-25 12:30:00,58.03,58.58,57.63,58.04,324638.0,54.5127,55.0294,54.137,54.5221,324638.0
2022-05-25 13:00:00,58.04,58.19,57.2,57.44,263990.0,54.5221,54.663,53.7331,53.9585,263990.0
2022-05-25 13:30:00,57.43,57.53,57.07,57.12,402348.0,53.9491,54.0431,53.6109,53.6579,402348.0
2022-05-25 14:00:00,57.09,57.67,56.3,57.45,259206.0,53.6297,54.1746,52.8876,53.9679,259206.0
2022-05-25 14:30:00,57.46,58.07,57.37,57.79,305140.0,53.9773,54.5503,53.8927,54.2873,305140.0
2022-05-25 15:00:00,57.84,58.25,57.41,57.45,451906.0,54.3343,54.7194,53.9303,53.9679,451906.0
2022-05-25 15:30:00,57.46,57.69,56.99,57.34,970108.0,53.9773,54.1934,53.5358,53.8646,970108.0
2022-05-26 09:30:00,62.94,66.99,62.3,65.33,1630130.0,59.1251,62.9297,58.5239,61.3703,1630130.0
2022-05-26 10:00:00,65.38,65.98,63.97,64.12,1055962.0,61.4173,61.9809,60.0927,60.2336,1055962.0
2022-05-26 10:30:00,64.02,64.28,62.58,63.9,789698.0,60.1397,60.3839,58.787,60.027,789698.0
2022-05-26 11:00:00,63.9,64.82,63.84,64.24,491680.0,60.027,60.8912,59.9706,60.3464,491680.0
2022-05-26 11:30:00,64.24,64.89,63.91,64.81,356982.0,60.3464,60.957,60.0364,60.8818,356982.0
2022-05-26 12:00:00,64.77,65.07,64.32,64.96,409714.0,60.8442,61.126,60.4215,61.0227,409714.0
2022-05-26 12:30:00,64.94,65.44,64.89,65.3,222900.0,61.0039,61.4736,60.957,61.3421,222900.0
2022-05-26 13:00:00,65.29,65.71,64.81,64.82,306058.0,61.3327,61.7273,60.8818,60.8912,306058.0
2022-05-26 13:30:00,64.88,65.53,64.63,65.22,269568.0,60.9476,61.5582,60.7127,61.267,269568.0
2022-05-26 14:00:00,65.15,65.45,65.05,65.39,241810.0,61.2012,61.483,61.1073,61.4266,241810.0
2022-05-26 14:30:00,65.42,65.48,64.25,64.63,254656.0,61.4548,61.5112,60.3557,60.7127,254656.0
2022-05-26 15:00:00,64.6,64.7,64.27,64.57,278164.0,60.6845,60.7785,60.3745,60.6563,278164.0
2022-05-26 15:30:00,64.53,65.05,64.48,65.0,884898.0,60.6188,61.1073,60.5718,61.0603,884898.0
2022-05-27 09:30:00,64.92,66.72,64.76,65.54,251240.0,60.9851,62.676,60.8348,61.5676,251240.0
2022-05-27 10:00:00,65.53,65.53,64.08,64.14,255308.0,61.5582,61.5582,60.196,60.2524,255308.0
2022-05-27 10:30:00,64.14,64.7,63.24,63.51,288750.0,60.2524,60.7785,59.407,59.6606,288750.0
2022-05-27 11:00:00,63.54,63.7,63.05,63.56,181342.0,59.6888,59.8391,59.2285,59.7076,181342.0
2022-05-27 11:30:00,63.6,65.04,63.58,64.92,138294.0,59.7451,61.0979,59.7264,60.9851,138294.0
2022-05-27 12:00:00,64.9,65.44,64.86,65.29,173644.0,60.9663,61.4736,60.9288,61.3327,173644.0
2022-05-27 12:30:00,65.24,65.35,64.3,64.88,124124.0,61.2857,61.3891,60.4027,60.9476,124124.0
2022-05-27 13:00:00,64.89,65.14,64.77,64.99,70748.0,60.957,61.1918,60.8442,61.0509,70748.0
2022-05-27 13:30:00,65.02,65.08,64.54,64.83,68304.0,61.0791,61.1354,60.6282,60.9006,68304.0
2022-05-27 14:00:00,64.83,64.94,64.53,64.76,72590.0,60.9006,61.0039,60.6188,60.8348,72590.0
2022-05-27 14:30:00,64.82,65.14,64.81,64.99,107778.0,60.8912,61.1918,60.8818,61.0509,107778.0
2022-05-27 15:00:00,64.96,65.45,64.82,65.28,86736.0,61.0227,61.483,60.8912,61.3233,86736.0
2022-05-27 15:30:00,65.31,65.55,64.94,65.51,291540.0,61.3515,61.577,61.0039,61.5394,291540.0
2022-05-31 09:30:00,65.0,65.82,63.39,63.47,256718.0,61.0603,61.8306,59.5479,59.623,256718.0
2022-05-31 10:00:00,63.42,63.95,62.44,63.39,217866.0,59.5761,60.0739,58.6555,59.5479,217866.0
2022-05-31 10:30:00,63.34,63.78,62.65,63.32,230802.0,59.5009,59.9142,58.8527,59.4821,230802.0
2022-05-31 11:00:00,63.32,63.65,62.67,63.23,244448.0,59.4821,59.7921,58.8715,59.3976,244448.0
2022-05-31 11:30:00,63.18,64.28,63.07,64.12,72358.0,59.3506,60.3839,59.2473,60.2336,72358.0
2022-05-31 12:00:00,64.17,64.39,63.83,64.17,135454.0,60.2806,60.4873,59.9612,60.2806,135454.0
2022-05-31 12:30:00,64.16,64.27,63.91,64.25,80274.0,60.2712,60.3745,60.0364,60.3557,80274.0
2022-05-31 13:00:00,64.23,64.35,63.56,63.74,85658.0,60.337,60.4497,59.7076,59.8767,85658.0
2022-05-31 13:30:00,63.71,64.62,63.64,64.48,177808.0,59.8485,60.7033,59.7827,60.5718,177808.0
2022-05-31 14:00:00,64.45,65.19,64.35,64.94,157726.0,60.5436,61.2388,60.4497,61.0039,157726.0
2022-05-31 14:30:00,64.97,65.03,64.23,64.33,180000.0,61.0321,61.0885,60.337,60.4309,180000.0
2022-05-31 15:00:00,64.35,64.47,63.69,63.84,192078.0,60.4497,60.5624,59.8297,59.9706,192078.0
2022-05-31 15:30:00,63.9,64.25,63.28,63.91,663068.0,60.027,60.3557,59.4445,60.0364,663068.0
2022-06-01 09:30:00,63.71,64.98,63.71,64.14,146512.0,59.8485,61.0415,59.8485,60.2524,146512.0
2022-06-01 10:00:00,64.17,64.29,62.73,62.91,167380.0,60.2806,60.3933,58.9279,59.097,167380.0
2022-06-01 10:30:00,62.82,63.13,62.37,62.41,247806.0,59.0124,59.3036,58.5897,58.6273,247806.0
2022-06-01 11:00:00,62.37,62.42,61.7,61.98,174258.0,58.5897,58.6367,57.9603,58.2233,174258.0
2022-06-01 11:30:00,61.99,62.1,61.37,61.64,162500.0,58.2327,58.3361,57.6503,57.9039,162500.0
2022-06-01 12:00:00,61.63,61.88,61.46,61.66,129210.0,57.8945,58.1294,57.7349,57.9227,129210.0
2022-06-01 12:30:00,61.68,62.18,61.68,62.1,59728.0,57.9415,58.4112,57.9415,58.3361,59728.0
2022-06-01 13:00:00,62.11,62.54,61.71,61.88,84520.0,58.3455,58.7494,57.9697,58.1294,84520.0
2022-06-01 13:30:00,61.89,62.45,61.78,62.27,69124.0,58.1388,58.6648,58.0355,58.4958,69124.0
2022-06-01 14:00:00,62.27,62.54,61.98,62.35,90014.0,58.4958,58.7494,58.2233,58.5709,90014.0
2022-06-01 14:30:00,62.42,62.5,62.18,62.22,79872.0,58.6367,58.7118,58.4112,58.4488,79872.0
2022-06-01 15:00:00,62.24,62.59,62.1,62.37,93274.0,58.4676,58.7964,58.3361,58.5897,93274.0
2022-06-01 15:30:00,62.35,62.73,62.27,62.52,364958.0,58.5709,58.9279,58.4958,58.7306,364958.0
2022-06-02 09:30:00,62.9,63.48,62.21,62.52,135148.0,59.0876,59.6324,58.4394,58.7306,135148.0
2022-06-02 10:00:00,62.47,63.1,62.02,62.55,104186.0,58.6836,59.2754,58.2609,58.7588,104186.0
2022-06-02 10:30:00,62.62,62.84,62.13,62.19,86428.0,58.8245,59.0312,58.3642,58.4206,86428.0
2022-06-02 11:00:00,62.19,62.97,62.15,62.81,98770.0,58.4206,59.1533,58.383,59.003,98770.0
2022-06-02 11:30:00,62.8,63.13,62.49,62.85,94236.0,58.9936,59.3036,58.7024,59.0406,94236.0
2022-06-02 12:00:00,62.86,63.62,62.82,63.54,106828.0,59.05,59.7639,59.0124,59.6888,106828.0
2022-06-02 12:30:00,63.5,63.91,63.49,63.8,53262.0,59.6512,60.0364,59.6418,59.933,53262.0
2022-06-02 13:00:00,63.81,64.28,63.81,64.26,115680.0,59.9424,60.3839,59.9424,60.3651,115680.0
2022-06-02 13:30:00,64.27,64.48,64.1,64.33,79336.0,60.3745,60.5718,60.2148,60.4309,79336.0
2022-06-02 14:00:00,64.32,64.5,64.14,64.34,89982.0,60.4215,60.5906,60.2524,60.4403,89982.0
2022-06-02 14:30:00,64.3,64.61,64.08,64.08,94598.0,60.4027,60.6939,60.196,60.196,94598.0
2022-06-02 15:00:00,64.06,64.57,64.04,64.31,208790.0,60.1773,60.6563,60.1585,60.4121,208790.0
2022-06-02 15:30:00,64.3,65.1,64.28,65.02,448488.0,60.4027,61.1542,60.3839,61.0791,448488.0
2022-06-03 09:30:00,63.54,64.14,62.82,63.44,416252.0,59.6888,60.2524,59.0124,59.5948,416252.0
2022-06-03 10:00:00,63.57,63.87,62.75,62.99,289674.0,59.717,59.9988,58.9467,59.1721,289674.0
2022-06-03 10:30:00,63.02,63.55,62.67,63.31,59052.0,59.2003,59.6982,58.8715,59.4727,59052.0
2022-06-03 11:00:00,63.28,63.43,62.75,62.77,116972.0,59.4445,59.5854,58.9467,58.9654,116972.0
2022-06-03 11:30:00,62.77,63.07,62.38,62.43,114396.0,58.9654,59.2473,58.5991,58.6461,114396.0
2022-06-03 12:00:00,62.46,62.9,62.44,62.76,56968.0,58.6742,59.0876,58.6555,58.9561,56968.0
2022-06-03 12:30:00,62.77,62.95,62.74,62.9,69328.0,58.9654,59.1345,58.9373,59.0876,69328.0
2022-06-03 13:00:00,62.93,63.15,62.86,62.97,59534.0,59.1158,59.3224,59.05,59.1533,59534.0
2022-06-03 13:30:00,62.95,63.0,62.67,62.87,40564.0,59.1345,59.1815,58.8715,59.0594,40564.0
2022-06-03 14:00:00,62.85,62.95,62.73,62.95,50548.0,59.0406,59.1345,58.9279,59.1345,50548.0
2022-06-03 14:30:00,62.95,62.95,62.56,62.71,58436.0,59.1345,59.1345,58.7682,58.9091,58436.0
2022-06-03 15:00:00,62.67,62.77,62.35,62.45,68756.0,58.8715,58.9654,58.5709,58.6648,68756.0
2022-06-03 15:30:00,62.45,62.72,62.11,62.15,374112.0,58.6648,58.9185,58.3455,58.383,374112.0
2022-06-06 09:30:00,62.25,62.66,61.5,62.49,330814.0,58.477,58.8621,57.7724,58.7024,330814.0
2022-06-06 10:00:00,62.55,63.7,62.54,63.59,114934.0,58.7588,59.8391,58.7494,59.7357,114934.0
2022-06-06 10:30:00,63.68,64.25,63.57,64.21,277516.0,59.8203,60.3557,59.717,60.3182,277516.0
2022-06-06 11:00:00,64.19,64.19,63.22,63.43,120280.0,60.2994,60.2994,59.3882,59.5854,120280.0
2022-06-06 11:30:00,63.43,64.0,63.37,64.0,129320.0,59.5854,60.1209,59.5291,60.1209,129320.0
2022-06-06 12:00:00,63.95,63.99,63.52,63.74,94036.0,60.0739,60.1115,59.67,59.8767,94036.0
2022-06-06 12:30:00,63.76,64.13,63.65,64.11,173792.0,59.8954,60.243,59.7921,60.2242,173792.0
2022-06-06 13:00:00,64.13,64.21,63.92,64.1,143066.0,60.243,60.3182,60.0457,60.2148,143066.0
2022-06-06 13:30:00,64.08,64.39,64.02,64.24,86310.0,60.196,60.4873,60.1397,60.3464,86310.0
2022-06-06 14:00:00,64.23,64.23,63.63,63.73,103692.0,60.337,60.337,59.7733,59.8673,103692.0
2022-06-06 14:30:00,63.72,64.13,63.69,63.96,78156.0,59.8579,60.243,59.8297,60.0833,78156.0
2022-06-06 15:00:00,63.95,64.1,63.82,64.0,167142.0,60.0739,60.2148,59.9518,60.1209,167142.0
2022-06-06 15:30:00,63.98,64.12,63.7,63.73,797710.0,60.1021,60.2336,59.8391,59.8673,797710.0
2022-06-07 09:30:00,60.37,61.41,59.01,61.12,595894.0,56.7109,57.6879,55.4333,57.4155,595894.0
2022-06-07 10:00:00,61.14,61.9,60.91,61.75,207110.0,57.4342,58.1482,57.2182,58.0073,207110.0
2022-06-07 10:30:00,61.7,63.13,61.5,62.73,149942.0,57.9603,59.3036,57.7724,58.9279,149942.0
2022-06-07 11:00:00,62.82,62.83,62.19,62.23,66064.0,59.0124,59.0218,58.4206,58.4582,66064.0
2022-06-07 11:30:00,62.23,62.79,62.05,62.74,112610.0,58.4582,58.9842,58.2891,58.9373,112610.0
2022-06-07 12:00:00,62.76,63.03,62.6,62.9,102796.0,58.9561,59.2097,58.8058,59.0876,102796.0
2022-06-07 12:30:00,62.85,63.01,62.65,62.99,90982.0,59.0406,59.1909,58.8527,59.1721,90982.0
2022-06-07 13:00:00,62.97,63.33,62.71,63.21,63242.0,59.1533,59.4915,58.9091,59.3788,63242.0
2022-06-07 13:30:00,63.18,63.18,62.51,62.67,40732.0,59.3506,59.3506,58.7212,58.8715,40732.0
2022-06-07 14:00:00,62.63,62.8,62.59,62.68,38996.0,58.8339,58.9936,58.7964,58.8809,38996.0
2022-06-07 14:30:00,62.68,62.78,62.43,62.47,62362.0,58.8809,58.9748,58.6461,58.6836,62362.0
2022-06-07 15:00:00,62.46,62.87,62.42,62.83,64030.0,58.6742,59.0594,58.6367,59.0218,64030.0
2022-06-07 15:30:00,62.82,63.05,62.62,62.88,309004.0,59.0124,59.2285,58.8245,59.0688,309004.0
2022-06-08 09:30:00,63.32,64.13,62.55,63.96,173876.0,59.4821,60.243,58.7588,60.0833,173876.0
2022-06-08 10:00:00,63.89,64.1,63.28,63.9,129162.0,60.0176,60.2148,59.4445,60.027,129162.0
2022-06-08 10:30:00,63.9,64.08,63.6,63.8,62936.0,60.027,60.196,59.7451,59.933,62936.0
2022-06-08 11:00:00,63.87,64.66,63.65,64.58,96956.0,59.9988,60.7409,59.7921,60.6657,96956.0
2022-06-08 11:30:00,64.56,64.98,64.44,64.88,98496.0,60.647,61.0415,60.5342,60.9476,98496.0
2022-06-08 12:00:00,64.85,64.98,64.53,64.64,85482.0,60.9194,61.0415,60.6188,60.7221,85482.0
2022-06-08 12:30:00,64.64,64.66,63.52,63.59,182922.0,60.7221,60.7409,59.67,59.7357,182922.0
2022-06-08 13:00:00,63.57,63.94,63.3,63.66,78820.0,59.717,60.0645,59.4633,59.8015,78820.0
2022-06-08 13:30:00,63.63,63.77,63.33,63.72,47280.0,59.7733,59.9048,59.4915,59.8579,47280.0
2022-06-08 14:00:00,63.79,64.08,63.77,63.94,55626.0,59.9236,60.196,59.9048,60.0645,55626.0
2022-06-08 14:30:00,63.91,64.0,63.59,63.7,48632.0,60.0364,60.1209,59.7357,59.8391,48632.0
2022-06-08 15:00:00,63.68,63.68,63.24,63.39,85572.0,59.8203,59.8203,59.407,59.5479,85572.0
2022-06-08 15:30:00,63.33,63.39,62.98,63.05,214384.0,59.4915,59.5479,59.1627,59.2285,214384.0
2022-06-09 09:30:00,63.24,63.77,62.82,63.63,149982.0,59.407,59.9048,59.0124,59.7733,149982.0
2022-06-09 10:00:00,63.74,64.13,63.27,63.98,104504.0,59.8767,60.243,59.4351,60.1021,104504.0
2022-06-09 10:30:00,63.91,64.08,63.51,64.08,58476.0,60.0364,60.196,59.6606,60.196,58476.0
2022-06-09 11:00:00,64.02,64.05,63.69,63.76,79712.0,60.1397,60.1679,59.8297,59.8954,79712.0
2022-06-09 11:30:00,63.79,64.34,63.73,64.3,58330.0,59.9236,60.4403,59.8673,60.4027,58330.0
2022-06-09 12:00:00,64.26,64.34,63.74,64.14,50080.0,60.3651,60.4403,59.8767,60.2524,50080.0
2022-06-09 12:30:00,64.11,64.26,63.99,64.18,35496.0,60.2242,60.3651,60.1115,60.29,35496.0
2022-06-09 13:00:00,64.23,64.39,63.96,63.98,47518.0,60.337,60.4873,60.0833,60.1021,47518.0
2022-06-09 13:30:00,63.94,63.94,63.65,63.8,36682.0,60.0645,60.0645,59.7921,59.933,36682.0
2022-06-09 14:00:00,63.83,63.9,63.65,63.82,38508.0,59.9612,60.027,59.7921,59.9518,38508.0
2022-06-09 14:30:00,63.77,63.77,63.4,63.47,46780.0,59.9048,59.9048,59.5573,59.623,46780.0
2022-06-09 15:00:00,63.43,63.57,63.1,63.48,71172.0,59.5854,59.717,59.2754,59.6324,71172.0
2022-06-09 15:30:00,63.47,63.67,63.04,63.05,220692.0,59.623,59.8109,59.2191,59.2285,220692.0
2022-06-10 09:30:00,62.08,62.7,61.27,61.9,151516.0,58.3173,58.8997,57.5564,58.1482,151516.0
2022-06-10 10:00:00,61.79,61.81,60.72,60.97,139500.0,58.0448,58.0636,57.0397,57.2745,139500.0
2022-06-10 10:30:00,60.91,61.8,60.9,61.27,113498.0,57.2182,58.0542,57.2088,57.5564,113498.0
2022-06-10 11:00:00,61.23,61.4,60.31,60.38,83478.0,57.5188,57.6785,56.6546,56.7203,83478.0
2022-06-10 11:30:00,60.4,60.61,60.19,60.47,127390.0,56.7391,56.9364,56.5418,56.8049,127390.0
2022-06-10 12:00:00,60.47,61.16,60.47,61.06,50010.0,56.8049,57.453,56.8049,57.3591,50010.0
2022-06-10 12:30:00,61.18,61.24,60.92,61.05,40232.0,57.4718,57.5282,57.2276,57.3497,40232.0
2022-06-10 13:00:00,61.07,61.07,60.49,60.96,71514.0,57.3685,57.3685,56.8236,57.2652,71514.0
2022-06-10 13:30:00,60.91,61.1,60.56,60.6,78336.0,57.2182,57.3967,56.8894,56.927,78336.0
2022-06-10 14:00:00,60.62,60.72,60.33,60.37,65134.0,56.9458,57.0397,56.6733,56.7109,65134.0
2022-06-10 14:30:00,60.38,60.62,60.1,60.56,80278.0,56.7203,56.9458,56.4573,56.8894,80278.0
2022-06-10 15:00:00,60.54,61.31,60.33,61.14,84826.0,56.8706,57.5939,56.6733,57.4342,84826.0
2022-06-10 15:30:00,61.14,61.14,60.57,60.62,238610.0,57.4342,57.4342,56.8988,56.9458,238610.0
2022-06-13 09:30:00,59.06,60.17,58.51,58.68,364666.0,55.4803,56.523,54.9637,55.1233,364666.0
2022-06-13 10:00:00,58.68,59.3,58.06,58.42,234068.0,55.1233,55.7058,54.5409,54.8791,234068.0
2022-06-13 10:30:00,58.42,58.46,57.85,57.96,112334.0,54.8791,54.9167,54.3437,54.447,112334.0
2022-06-13 11:00:00,57.92,58.72,57.84,58.46,137426.0,54.4094,55.1609,54.3343,54.9167,137426.0
2022-06-13 11:30:00,58.52,58.96,58.29,58.54,173828.0,54.973,55.3864,54.757,54.9918,173828.0
2022-06-13 12:00:00,58.61,58.74,58.38,58.74,88726.0,55.0576,55.1797,54.8415,55.1797,88726.0
2022-06-13 12:30:00,58.68,59.73,58.67,59.38,120560.0,55.1233,56.1097,55.114,55.7809,120560.0
2022-06-13 13:00:00,59.38,59.97,59.27,59.73,144070.0,55.7809,56.3352,55.6776,56.1097,144070.0
2022-06-13 13:30:00,59.75,60.38,59.7,60.01,81742.0,56.1285,56.7203,56.0815,56.3727,81742.0
2022-06-13 14:00:00,60.01,60.01,59.33,59.66,80818.0,56.3727,56.3727,55.734,56.0439,80818.0
2022-06-13 14:30:00,59.69,60.07,59.44,59.64,82842.0,56.0721,56.4291,55.8373,56.0252,82842.0
2022-06-13 15:00:00,59.62,59.97,59.34,59.35,114250.0,56.0064,56.3352,55.7433,55.7527,114250.0
2022-06-13 15:30:00,59.34,59.91,59.15,59.8,366982.0,55.7433,56.2788,55.5649,56.1755,366982.0
2022-06-14 09:30:00,59.99,60.85,59.62,60.63,98860.0,56.3539,57.1618,56.0064,56.9552,98860.0
2022-06-14 10:00:00,60.71,60.85,59.77,59.77,68170.0,57.0303,57.1618,56.1473,56.1473,68170.0
2022-06-14 10:30:00,59.79,60.64,59.67,60.18,99324.0,56.1661,56.9646,56.0533,56.5324,99324.0
2022-06-14 11:00:00,60.2,60.35,59.74,60.11,71556.0,56.5512,56.6921,56.1191,56.4667,71556.0
2022-06-14 11:30:00,59.99,60.41,59.96,60.33,66068.0,56.3539,56.7485,56.3258,56.6733,66068.0
2022-06-14 12:00:00,60.27,60.27,59.33,59.35,126464.0,56.617,56.617,55.734,55.7527,126464.0
2022-06-14 12:30:00,59.38,60.04,59.31,60.01,58286.0,55.7809,56.4009,55.7152,56.3727,58286.0
2022-06-14 13:00:00,60.04,60.73,59.85,60.16,87892.0,56.4009,57.0491,56.2224,56.5136,87892.0
2022-06-14 13:30:00,60.08,60.12,59.56,59.66,38318.0,56.4385,56.4761,55.95,56.0439,38318.0
2022-06-14 14:00:00,59.72,60.26,59.72,60.19,36530.0,56.1003,56.6076,56.1003,56.5418,36530.0
2022-06-14 14:30:00,60.21,60.47,59.94,59.95,49498.0,56.5606,56.8049,56.307,56.3164,49498.0
2022-06-14 15:00:00,59.91,60.1,59.61,60.08,93854.0,56.2788,56.4573,55.997,56.4385,93854.0
2022-06-14 15:30:00,60.03,60.66,60.03,60.29,252804.0,56.3915,56.9833,56.3915,56.6358,252804.0
2022-06-15 09:30:00,60.88,61.89,60.88,61.35,200612.0,57.19,58.1388,57.19,57.6315,200612.0
2022-06-15 10:00:00,61.29,61.79,61.09,61.24,54968.0,57.5752,58.0448,57.3873,57.5282,54968.0
2022-06-15 10:30:00,61.38,61.4,60.9,61.01,70326.0,57.6597,57.6785,57.2088,57.3121,70326.0
2022-06-15 11:00:00,61.01,61.15,60.82,61.09,54218.0,57.3121,57.4436,57.1336,57.3873,54218.0
2022-06-15 11:30:00,61.11,61.51,60.99,61.42,38980.0,57.4061,57.7818,57.2933,57.6973,38980.0
2022-06-15 12:00:00,61.37,61.4,61.12,61.35,36146.0,57.6503,57.6785,57.4155,57.6315,36146.0
2022-06-15 12:30:00,61.38,61.39,60.68,60.79,57890.0,57.6597,57.6691,57.0021,57.1055,57890.0
2022-06-15 13:00:00,60.76,61.05,60.51,60.63,42818.0,57.0773,57.3497,56.8424,56.9552,42818.0
2022-06-15 13:30:00,60.6,61.07,60.06,61.07,67910.0,56.927,57.3685,56.4197,57.3685,67910.0
2022-06-15 14:00:00,60.84,60.84,59.73,59.76,166992.0,57.1524,57.1524,56.1097,56.1379,166992.0
2022-06-15 14:30:00,59.83,61.28,59.32,60.23,157322.0,56.2036,57.5658,55.7246,56.5794,157322.0
2022-06-15 15:00:00,60.35,60.85,60.08,60.85,66394.0,56.6921,57.1618,56.4385,57.1618,66394.0
2022-06-15 15:30:00,60.8,61.11,60.26,60.63,217836.0,57.1149,57.4061,56.6076,56.9552,217836.0
2022-06-16 09:30:00,58.37,59.12,57.71,58.77,169536.0,54.8321,55.5367,54.2121,55.2079,169536.0
2022-06-16 10:00:00,58.67,58.73,57.27,57.49,259752.0,55.114,55.1703,53.7988,54.0055,259752.0
2022-06-16 10:30:00,57.44,57.45,56.43,56.63,170814.0,53.9585,53.9679,53.0097,53.1976,170814.0
2022-06-16 11:00:00,56.62,57.82,56.62,57.76,153152.0,53.1882,54.3155,53.1882,54.2591,153152.0
2022-06-16 11:30:00,57.76,57.77,56.81,57.2,123736.0,54.2591,54.2685,53.3667,53.7331,123736.0
2022-06-16 12:00:00,57.2,57.41,57.01,57.4,93916.0,53.7331,53.9303,53.5546,53.9209,93916.0
2022-06-16 12:30:00,57.44,57.65,57.18,57.35,40392.0,53.9585,54.1558,53.7143,53.874,40392.0
2022-06-16 13:00:00,57.35,57.47,56.9,57.35,69728.0,53.874,53.9867,53.4512,53.874,69728.0
2022-06-16 13:30:00,57.35,57.49,56.85,57.26,90808.0,53.874,54.0055,53.4043,53.7894,90808.0
2022-06-16 14:00:00,57.21,57.52,57.18,57.29,54016.0,53.7424,54.0337,53.7143,53.8176,54016.0
2022-06-16 14:30:00,57.3,57.78,57.25,57.47,54958.0,53.827,54.2779,53.78,53.9867,54958.0
2022-06-16 15:00:00,57.48,58.23,57.48,58.02,89292.0,53.9961,54.7006,53.9961,54.5034,89292.0
2022-06-16 15:30:00,58.0,58.0,57.35,57.9,240960.0,54.4846,54.4846,53.874,54.3906,240960.0
2022-06-17 09:30:00,58.52,59.69,57.99,59.25,223220.0,54.973,56.0721,54.4752,55.6588,223220.0
2022-06-17 10:00:00,59.1,59.3,58.29,58.6,133402.0,55.5179,55.7058,54.757,55.0482,133402.0
2022-06-17 10:30:00,58.55,58.74,58.07,58.74,51098.0,55.0012,55.1797,54.5503,55.1797,51098.0
2022-06-17 11:00:00,58.7,59.46,58.67,59.44,54900.0,55.1421,55.8561,55.114,55.8373,54900.0
2022-06-17 11:30:00,59.47,59.55,59.15,59.29,54282.0,55.8655,55.9406,55.5649,55.6964,54282.0
2022-06-17 12:00:00,59.23,60.05,59.02,59.84,155998.0,55.64,56.4103,55.4427,56.213,155998.0
2022-06-17 12:30:00,59.84,59.89,59.49,59.52,63420.0,56.213,56.26,55.8843,55.9124,63420.0
2022-06-17 13:00:00,59.57,60.18,59.46,59.85,49888.0,55.9594,56.5324,55.8561,56.2224,49888.0
2022-06-17 13:30:00,59.82,59.91,59.59,59.77,46104.0,56.1943,56.2788,55.9782,56.1473,46104.0
2022-06-17 14:00:00,59.74,60.02,59.71,59.97,80768.0,56.1191,56.3821,56.0909,56.3352,80768.0
2022-06-17 14:30:00,59.95,60.25,59.77,59.9,114716.0,56.3164,56.5982,56.1473,56.2694,114716.0
2022-06-17 15:00:00,59.97,60.06,59.66,59.9,122664.0,56.3352,56.4197,56.0439,56.2694,122664.0
2022-06-17 15:30:00,59.88,59.92,59.26,59.4,398052.0,56.2506,56.2882,55.6682,55.7997,398052.0
2022-06-21 09:30:00,60.7,61.25,60.05,60.6,175828.0,57.0209,57.5376,56.4103,56.927,175828.0
2022-06-21 10:00:00,60.59,61.01,60.01,60.89,148556.0,56.9176,57.3121,56.3727,57.1994,148556.0
2022-06-21 10:30:00,60.91,61.3,60.73,60.94,62250.0,57.2182,57.5845,57.0491,57.2464,62250.0
2022-06-21 11:00:00,60.88,60.88,60.46,60.71,51522.0,57.19,57.19,56.7955,57.0303,51522.0
2022-06-21 11:30:00,60.71,60.99,60.56,60.87,65752.0,57.0303,57.2933,56.8894,57.1806,65752.0
2022-06-21 12:00:00,60.91,60.94,60.59,60.63,86600.0,57.2182,57.2464,56.9176,56.9552,86600.0
2022-06-21 12:30:00,60.65,60.93,60.49,60.88,80400.0,56.9739,57.237,56.8236,57.19,80400.0
2022-06-21 13:00:00,60.92,60.94,60.7,60.73,30504.0,57.2276,57.2464,57.0209,57.0491,30504.0
2022-06-21 13:30:00,60.8,60.94,60.38,60.39,40864.0,57.1149,57.2464,56.7203,56.7297,40864.0
2022-06-21 14:00:00,60.38,60.4,60.07,60.08,41224.0,56.7203,56.7391,56.4291,56.4385,41224.0
2022-06-21 14:30:00,60.11,60.29,60.02,60.17,78096.0,56.4667,56.6358,56.3821,56.523,78096.0
2022-06-21 15:00:00,60.17,60.34,60.08,60.15,69684.0,56.523,56.6827,56.4385,56.5043,69684.0
2022-06-21 15:30:00,60.13,60.24,59.74,59.81,267262.0,56.4855,56.5888,56.1191,56.1849,267262.0
2022-06-22 09:30:00,59.56,60.77,58.67,60.1,118710.0,55.95,57.0867,55.114,56.4573,118710.0
2022-06-22 10:00:00,60.1,60.87,59.67,60.73,98860.0,56.4573,57.1806,56.0533,57.0491,98860.0
2022-06-22 10:30:00,60.76,61.21,60.17,60.27,101258.0,57.0773,57.5,56.523,56.617,101258.0
2022-06-22 11:00:00,60.22,60.41,59.85,59.99,90206.0,56.57,56.7485,56.2224,56.3539,90206.0
2022-06-22 11:30:00,59.94,60.05,59.05,59.06,115728.0,56.307,56.4103,55.4709,55.4803,115728.0
2022-06-22 12:00:00,59.09,59.5,59.02,59.44,100306.0,55.5085,55.8936,55.4427,55.8373,100306.0
2022-06-22 12:30:00,59.42,60.09,59.4,60.09,44252.0,55.8185,56.4479,55.7997,56.4479,44252.0
2022-06-22 13:00:00,60.05,60.1,59.55,59.85,85460.0,56.4103,56.4573,55.9406,56.2224,85460.0
2022-06-22 13:30:00,59.85,60.12,59.69,60.1,77634.0,56.2224,56.4761,56.0721,56.4573,77634.0
2022-06-22 14:00:00,60.17,60.26,59.9,59.99,31174.0,56.523,56.6076,56.2694,56.3539,31174.0
2022-06-22 14:30:00,60.02,60.25,59.97,60.15,35084.0,56.3821,56.5982,56.3352,56.5043,35084.0
2022-06-22 15:00:00,60.13,60.29,59.94,59.97,54146.0,56.4855,56.6358,56.307,56.3352,54146.0
2022-06-22 15:30:00,59.94,60.05,59.55,59.88,198892.0,56.307,56.4103,55.9406,56.2506,198892.0
2022-06-23 09:30:00,59.68,60.61,59.35,59.88,83776.0,56.0627,56.9364,55.7527,56.2506,83776.0
2022-06-23 10:00:00,59.82,60.13,59.38,60.11,103130.0,56.1943,56.4855,55.7809,56.4667,103130.0
2022-06-23 10:30:00,60.23,61.0,60.17,60.77,89438.0,56.5794,57.3027,56.523,57.0867,89438.0
2022-06-23 11:00:00,60.75,61.09,60.4,60.52,71190.0,57.0679,57.3873,56.7391,56.8518,71190.0
2022-06-23 11:30:00,60.58,60.59,59.97,59.97,57854.0,56.9082,56.9176,56.3352,56.3352,57854.0
2022-06-23 12:00:00,59.97,60.35,59.78,60.31,118336.0,56.3352,56.6921,56.1567,56.6546,118336.0
2022-06-23 12:30:00,60.32,60.32,59.69,59.72,59010.0,56.6639,56.6639,56.0721,56.1003,59010.0
2022-06-23 13:00:00,59.52,60.09,59.48,59.95,69132.0,55.9124,56.4479,55.8749,56.3164,69132.0
2022-06-23 13:30:00,59.99,60.15,59.85,60.01,50120.0,56.3539,56.5043,56.2224,56.3727,50120.0
2022-06-23 14:00:00,59.98,60.34,59.91,60.32,57254.0,56.3446,56.6827,56.2788,56.6639,57254.0
2022-06-23 14:30:00,60.32,60.52,60.24,60.51,78584.0,56.6639,56.8518,56.5888,56.8424,78584.0
2022-06-23 15:00:00,60.48,60.68,60.42,60.6,156624.0,56.8142,57.0021,56.7579,56.927,156624.0
2022-06-23 15:30:00,60.6,60.74,60.46,60.59,314568.0,56.927,57.0585,56.7955,56.9176,314568.0
2022-06-24 09:30:00,60.93,61.74,60.64,61.32,121378.0,57.237,57.9979,56.9646,57.6033,121378.0
2022-06-24 10:00:00,61.36,62.04,61.24,61.54,103010.0,57.6409,58.2797,57.5282,57.81,103010.0
2022-06-24 10:30:00,61.59,62.35,61.46,62.32,80508.0,57.857,58.5709,57.7349,58.5427,80508.0
2022-06-24 11:00:00,62.32,62.48,62.0,62.44,78388.0,58.5427,58.693,58.2421,58.6555,78388.0
2022-06-24 11:30:00,62.42,62.61,62.37,62.58,38074.0,58.6367,58.8151,58.5897,58.787,38074.0
2022-06-24 12:00:00,62.62,62.89,62.24,62.51,80256.0,58.8245,59.0782,58.4676,58.7212,80256.0
2022-06-24 12:30:00,62.58,62.67,62.32,62.67,49958.0,58.787,58.8715,58.5427,58.8715,49958.0
2022-06-24 13:00:00,62.66,62.81,62.5,62.66,42442.0,58.8621,59.003,58.7118,58.8621,42442.0
2022-06-24 13:30:00,62.64,62.88,62.63,62.68,54054.0,58.8433,59.0688,58.8339,58.8809,54054.0
2022-06-24 14:00:00,62.71,62.71,62.46,62.63,67614.0,58.9091,58.9091,58.6742,58.8339,67614.0
2022-06-24 14:30:00,62.59,62.71,62.48,62.6,50158.0,58.7964,58.9091,58.693,58.8058,50158.0
2022-06-24 15:00:00,62.6,62.7,62.5,62.56,91622.0,58.8058,58.8997,58.7118,58.7682,91622.0
2022-06-24 15:30:00,62.57,63.13,62.52,63.1,429784.0,58.7776,59.3036,58.7306,59.2754,429784.0
2022-06-27 09:30:00,63.16,63.55,61.5,61.64,172850.0,59.3318,59.6982,57.7724,57.9039,172850.0
2022-06-27 10:00:00,61.54,61.88,60.86,61.08,133368.0,57.81,58.1294,57.1712,57.3779,133368.0
2022-06-27 10:30:00,61.01,61.99,61.01,61.73,62326.0,57.3121,58.2327,57.3121,57.9885,62326.0
2022-06-27 11:00:00,61.67,62.02,61.54,61.92,37616.0,57.9321,58.2609,57.81,58.167,37616.0
2022-06-27 11:30:00,61.89,61.89,61.4,61.49,29628.0,58.1388,58.1388,57.6785,57.763,29628.0
2022-06-27 12:00:00,61.54,61.54,61.19,61.24,31612.0,57.81,57.81,57.4812,57.5282,31612.0
2022-06-27 12:30:00,61.24,61.52,61.13,61.52,37858.0,57.5282,57.7912,57.4249,57.7912,37858.0
2022-06-27 13:00:00,61.53,61.71,61.39,61.62,35106.0,57.8006,57.9697,57.6691,57.8852,35106.0
2022-06-27 13:30:00,61.61,61.68,61.31,61.49,37316.0,57.8758,57.9415,57.5939,57.763,37316.0
2022-06-27 14:00:00,61.45,61.71,61.42,61.56,32374.0,57.7255,57.9697,57.6973,57.8288,32374.0
2022-06-27 14:30:00,61.57,61.7,61.47,61.49,62720.0,57.8382,57.9603,57.7442,57.763,62720.0
2022-06-27 15:00:00,61.49,61.52,61.13,61.35,59594.0,57.763,57.7912,57.4249,57.6315,59594.0
2022-06-27 15:30:00,61.33,61.4,60.98,61.2,215230.0,57.6127,57.6785,57.2839,57.4906,215230.0
2022-06-28 09:30:00,61.62,62.43,61.33,62.1,144188.0,57.8852,58.6461,57.6127,58.3361,144188.0
2022-06-28 10:00:00,62.17,62.18,60.84,61.07,51362.0,58.4018,58.4112,57.1524,57.3685,51362.0
2022-06-28 10:30:00,61.09,61.23,60.65,61.1,63568.0,57.3873,57.5188,56.9739,57.3967,63568.0
2022-06-28 11:00:00,61.12,61.19,60.63,60.66,28730.0,57.4155,57.4812,56.9552,56.9833,28730.0
2022-06-28 11:30:00,60.67,60.7,60.02,60.1,51824.0,56.9927,57.0209,56.3821,56.4573,51824.0
2022-06-28 12:00:00,60.01,60.24,59.87,60.24,28918.0,56.3727,56.5888,56.2412,56.5888,28918.0
2022-06-28 12:30:00,60.26,60.34,60.04,60.1,19698.0,56.6076,56.6827,56.4009,56.4573,19698.0
2022-06-28 13:00:00,60.02,60.07,59.55,59.69,57106.0,56.3821,56.4291,55.9406,56.0721,57106.0
2022-06-28 13:30:00,59.65,59.71,59.37,59.37,56914.0,56.0346,56.0909,55.7715,55.7715,56914.0
2022-06-28 14:00:00,59.41,59.62,59.04,59.15,61664.0,55.8091,56.0064,55.4615,55.5649,61664.0
2022-06-28 14:30:00,59.22,59.85,59.01,59.37,112836.0,55.6306,56.2224,55.4333,55.7715,112836.0
2022-06-28 15:00:00,59.35,59.56,59.2,59.46,105538.0,55.7527,55.95,55.6118,55.8561,105538.0
2022-06-28 15:30:00,59.45,59.84,59.16,59.24,289094.0,55.8467,56.213,55.5743,55.6494,289094.0
2022-06-29 09:30:00,58.85,59.02,57.79,58.74,113504.0,55.283,55.4427,54.2873,55.1797,113504.0
2022-06-29 10:00:00,58.66,58.96,58.33,58.58,87076.0,55.1046,55.3864,54.7946,55.0294,87076.0
2022-06-29 10:30:00,58.56,59.0,58.35,58.44,207976.0,55.0106,55.424,54.8134,54.8979,207976.0
2022-06-29 11:00:00,58.4,58.47,58.12,58.4,26138.0,54.8603,54.9261,54.5973,54.8603,26138.0
2022-06-29 11:30:00,58.4,58.75,58.4,58.64,30826.0,54.8603,55.1891,54.8603,55.0858,30826.0
2022-06-29 12:00:00,58.6,58.7,58.17,58.28,35854.0,55.0482,55.1421,54.6443,54.7476,35854.0
2022-06-29 12:30:00,58.29,58.44,58.16,58.33,33698.0,54.757,54.8979,54.6349,54.7946,33698.0
2022-06-29 13:00:00,58.36,58.45,58.05,58.21,24796.0,54.8227,54.9073,54.5315,54.6818,24796.0
2022-06-29 13:30:00,58.22,58.28,58.04,58.27,74558.0,54.6912,54.7476,54.5221,54.7382,74558.0
2022-06-29 14:00:00,58.28,58.51,58.15,58.29,131194.0,54.7476,54.9637,54.6255,54.757,131194.0
2022-06-29 14:30:00,58.27,58.27,57.88,57.98,106216.0,54.7382,54.7382,54.3718,54.4658,106216.0
2022-06-29 15:00:00,57.96,58.28,57.82,58.27,153162.0,54.447,54.7476,54.3155,54.7382,153162.0
2022-06-29 15:30:00,58.26,58.27,57.83,58.02,558030.0,54.7288,54.7382,54.3249,54.5034,558030.0
2022-06-30 09:30:00,54.72,54.96,53.57,54.03,614560.0,51.4034,51.6288,50.3231,50.7552,614560.0
2022-06-30 10:00:00,54.03,54.25,53.33,54.01,301590.0,50.7552,50.9619,50.0976,50.7364,301590.0
2022-06-30 10:30:00,53.99,54.95,53.97,54.95,355876.0,50.7176,51.6194,50.6988,51.6194,355876.0
2022-06-30 11:00:00,54.95,56.07,54.84,55.97,279848.0,51.6194,52.6715,51.5161,52.5776,279848.0
2022-06-30 11:30:00,55.99,56.14,55.56,55.65,213234.0,52.5964,52.7373,52.1925,52.277,213234.0
2022-06-30 12:00:00,55.66,56.07,55.19,56.0,220100.0,52.2864,52.6715,51.8449,52.6058,220100.0
2022-06-30 12:30:00,56.0,56.01,55.64,55.73,227442.0,52.6058,52.6152,52.2676,52.3522,227442.0
2022-06-30 13:00:00,55.69,55.87,55.43,55.79,95536.0,52.3146,52.4837,52.0703,52.4085,95536.0
2022-06-30 13:30:00,55.76,55.95,55.55,55.82,93676.0,52.3803,52.5588,52.1831,52.4367,93676.0
2022-06-30 14:00:00,55.84,55.98,55.58,55.76,111806.0,52.4555,52.587,52.2112,52.3803,111806.0
2022-06-30 14:30:00,55.76,55.87,55.6,55.79,123376.0,52.3803,52.4837,52.23,52.4085,123376.0
2022-06-30 15:00:00,55.77,55.8,55.21,55.55,157462.0,52.3897,52.4179,51.8637,52.1831,157462.0
2022-06-30 15:30:00,55.57,55.6,55.1,55.51,544916.0,52.2018,52.23,51.7603,52.1455,544916.0
2022-07-01 09:30:00,55.85,57.09,55.18,56.76,204714.0,52.4649,53.6297,51.8355,53.3197,204714.0
2022-07-01 10:00:00,56.87,57.15,55.87,56.33,144578.0,53.4231,53.6861,52.4837,52.9158,144578.0
2022-07-01 10:30:00,56.31,56.32,55.11,55.38,184292.0,52.897,52.9064,51.7697,52.0234,184292.0
2022-07-01 11:00:00,55.35,55.7,55.27,55.42,229920.0,51.9952,52.324,51.92,52.0609,229920.0
2022-07-01 11:30:00,55.48,55.77,55.35,55.45,93362.0,52.1173,52.3897,51.9952,52.0891,93362.0
2022-07-01 12:00:00,55.43,55.74,55.21,55.62,69406.0,52.0703,52.3615,51.8637,52.2488,69406.0
2022-07-01 12:30:00,55.62,55.74,55.4,55.42,84230.0,52.2488,52.3615,52.0422,52.0609,84230.0
2022-07-01 13:00:00,55.43,55.87,55.39,55.83,68818.0,52.0703,52.4837,52.0328,52.4461,68818.0
2022-07-01 13:30:00,55.85,56.47,55.85,56.47,76568.0,52.4649,53.0473,52.4649,53.0473,76568.0
2022-07-01 14:00:00,56.47,56.74,56.26,56.51,68124.0,53.0473,53.3009,52.85,53.0849,68124.0
2022-07-01 14:30:00,56.52,56.66,56.36,56.46,117880.0,53.0943,53.2258,52.944,53.0379,117880.0
2022-07-01 15:00:00,56.47,56.49,56.16,56.42,135722.0,53.0473,53.0661,52.7561,53.0003,135722.0
2022-07-01 15:30:00,56.44,56.56,56.24,56.45,456890.0,53.0191,53.1318,52.8312,53.0285,456890.0
2022-07-05 09:30:00,55.62,56.5,54.75,56.44,142466.0,52.2488,53.0755,51.4315,53.0191,142466.0
2022-07-05 10:00:00,56.43,58.52,56.3,58.2,315528.0,53.0097,54.973,52.8876,54.6724,315528.0
2022-07-05 10:30:00,58.11,58.51,57.91,58.2,191698.0,54.5879,54.9637,54.4,54.6724,191698.0
2022-07-05 11:00:00,58.16,58.5,58.06,58.46,169468.0,54.6349,54.9543,54.5409,54.9167,169468.0
2022-07-05 11:30:00,58.47,59.2,58.4,59.07,107806.0,54.9261,55.6118,54.8603,55.4897,107806.0
2022-07-05 12:00:00,59.1,59.68,58.99,59.49,129888.0,55.5179,56.0627,55.4146,55.8843,129888.0
2022-07-05 12:30:00,59.54,59.7,59.31,59.48,107280.0,55.9312,56.0815,55.7152,55.8749,107280.0
2022-07-05 13:00:00,59.43,59.84,59.22,59.71,100888.0,55.8279,56.213,55.6306,56.0909,100888.0
2022-07-05 13:30:00,59.73,59.87,59.6,59.85,89760.0,56.1097,56.2412,55.9876,56.2224,89760.0
2022-07-05 14:00:00,59.84,60.22,59.74,60.22,92054.0,56.213,56.57,56.1191,56.57,92054.0
2022-07-05 14:30:00,60.22,60.58,60.17,60.4,101910.0,56.57,56.9082,56.523,56.7391,101910.0
2022-07-05 15:00:00,60.42,61.02,60.26,60.97,216996.0,56.7579,57.3215,56.6076,57.2745,216996.0
2022-07-05 15:30:00,60.99,61.69,60.89,61.68,425688.0,57.2933,57.9509,57.1994,57.9415,425688.0
2022-07-06 09:30:00,61.67,62.6,60.35,60.89,241094.0,57.9321,58.8058,56.6921,57.1994,241094.0
2022-07-06 10:00:00,60.82,60.98,59.44,59.65,171996.0,57.1336,57.2839,55.8373,56.0346,171996.0
2022-07-06 10:30:00,59.69,60.22,59.35,60.01,67130.0,56.0721,56.57,55.7527,56.3727,67130.0
2022-07-06 11:00:00,60.04,60.05,59.52,59.81,135626.0,56.4009,56.4103,55.9124,56.1849,135626.0
2022-07-06 11:30:00,59.84,60.07,59.6,59.97,106096.0,56.213,56.4291,55.9876,56.3352,106096.0
2022-07-06 12:00:00,60.02,60.13,59.83,59.9,77148.0,56.3821,56.4855,56.2036,56.2694,77148.0
2022-07-06 12:30:00,59.91,60.18,59.77,60.06,45014.0,56.2788,56.5324,56.1473,56.4197,45014.0
2022-07-06 13:00:00,60.05,60.3,60.05,60.23,55250.0,56.4103,56.6452,56.4103,56.5794,55250.0
2022-07-06 13:30:00,60.21,60.27,60.08,60.16,39276.0,56.5606,56.617,56.4385,56.5136,39276.0
2022-07-06 14:00:00,60.11,60.57,59.98,60.46,89762.0,56.4667,56.8988,56.3446,56.7955,89762.0
2022-07-06 14:30:00,60.52,60.92,60.43,60.66,58538.0,56.8518,57.2276,56.7673,56.9833,58538.0
2022-07-06 15:00:00,60.66,60.73,60.45,60.52,64162.0,56.9833,57.0491,56.7861,56.8518,64162.0
2022-07-06 15:30:00,60.52,60.71,60.23,60.39,318544.0,56.8518,57.0303,56.5794,56.7297,318544.0
2022-07-07 09:30:00,60.85,62.1,60.85,61.67,112926.0,57.1618,58.3361,57.1618,57.9321,112926.0
2022-07-07 10:00:00,61.59,61.61,61.1,61.6,104242.0,57.857,57.8758,57.3967,57.8664,104242.0
2022-07-07 10:30:00,61.47,62.31,61.41,62.2,98708.0,57.7442,58.5333,57.6879,58.43,98708.0
2022-07-07 11:00:00,62.24,62.83,62.22,62.66,91148.0,58.4676,59.0218,58.4488,58.8621,91148.0
2022-07-07 11:30:00,62.66,63.34,62.63,63.3,88622.0,58.8621,59.5009,58.8339,59.4633,88622.0
2022-07-07 12:00:00,63.3,64.17,63.29,64.12,239560.0,59.4633,60.2806,59.4539,60.2336,239560.0
2022-07-07 12:30:00,64.13,64.46,63.96,63.96,201326.0,60.243,60.553,60.0833,60.0833,201326.0
2022-07-07 13:00:00,63.93,64.13,63.75,64.02,189900.0,60.0551,60.243,59.8861,60.1397,189900.0
2022-07-07 13:30:00,64.05,64.32,63.99,64.02,169446.0,60.1679,60.4215,60.1115,60.1397,169446.0
2022-07-07 14:00:00,63.97,64.2,63.96,64.17,62496.0,60.0927,60.3088,60.0833,60.2806,62496.0
2022-07-07 14:30:00,64.15,64.15,63.91,64.03,70790.0,60.2618,60.2618,60.0364,60.1491,70790.0
2022-07-07 15:00:00,64.06,64.14,63.7,63.7,103760.0,60.1773,60.2524,59.8391,59.8391,103760.0
2022-07-07 15:30:00,63.71,63.99,63.7,63.95,351090.0,59.8485,60.1115,59.8391,60.0739,351090.0
2022-07-08 09:30:00,63.98,65.33,63.02,63.44,161680.0,60.1021,61.3703,59.2003,59.5948,161680.0
2022-07-08 10:00:00,63.42,64.55,63.19,64.39,74028.0,59.5761,60.6376,59.36,60.4873,74028.0
2022-07-08 10:30:00,64.37,64.78,64.21,64.5,64136.0,60.4685,60.8536,60.3182,60.5906,64136.0
2022-07-08 11:00:00,64.53,65.08,64.47,64.97,73170.0,60.6188,61.1354,60.5624,61.0321,73170.0
2022-07-08 11:30:00,64.94,65.1,64.36,64.7,74406.0,61.0039,61.1542,60.4591,60.7785,74406.0
2022-07-08 12:00:00,64.7,64.77,63.99,63.99,59366.0,60.7785,60.8442,60.1115,60.1115,59366.0
2022-07-08 12:30:00,63.99,64.16,63.67,64.08,62706.0,60.1115,60.2712,59.8109,60.196,62706.0
2022-07-08 13:00:00,64.1,64.59,64.01,64.59,52298.0,60.2148,60.6751,60.1303,60.6751,52298.0
2022-07-08 13:30:00,64.56,64.82,64.5,64.73,52026.0,60.647,60.8912,60.5906,60.8067,52026.0
2022-07-08 14:00:00,64.76,65.31,64.71,65.31,74606.0,60.8348,61.3515,60.7879,61.3515,74606.0
2022-07-08 14:30:00,65.25,65.48,65.17,65.48,79756.0,61.2951,61.5112,61.22,61.5112,79756.0
2022-07-08 15:00:00,65.46,65.49,65.16,65.2,78768.0,61.4924,61.5206,61.2106,61.2482,78768.0
2022-07-08 15:30:00,65.2,65.47,64.93,65.25,269660.0,61.2482,61.5018,60.9945,61.2951,269660.0
2022-07-11 09:30:00,65.0,66.39,64.44,65.41,251748.0,61.0603,62.366,60.5342,61.4454,251748.0
2022-07-11 10:00:00,65.39,65.39,64.24,64.55,108894.0,61.4266,61.4266,60.3464,60.6376,108894.0
2022-07-11 10:30:00,64.6,64.9,64.14,64.14,65646.0,60.6845,60.9663,60.2524,60.2524,65646.0
2022-07-11 11:00:00,64.13,64.49,63.83,64.01,45116.0,60.243,60.5812,59.9612,60.1303,45116.0
2022-07-11 11:30:00,64.01,64.14,63.66,63.68,34662.0,60.1303,60.2524,59.8015,59.8203,34662.0
2022-07-11 12:00:00,63.69,63.71,63.32,63.37,57038.0,59.8297,59.8485,59.4821,59.5291,57038.0
2022-07-11 12:30:00,63.35,63.41,63.13,63.23,61936.0,59.5103,59.5667,59.3036,59.3976,61936.0
2022-07-11 13:00:00,63.19,63.64,63.16,63.64,41670.0,59.36,59.7827,59.3318,59.7827,41670.0
2022-07-11 13:30:00,63.73,63.78,63.58,63.7,26328.0,59.8673,59.9142,59.7264,59.8391,26328.0
2022-07-11 14:00:00,63.71,63.97,63.71,63.85,26610.0,59.8485,60.0927,59.8485,59.98,26610.0
2022-07-11 14:30:00,63.85,63.96,63.72,63.85,27736.0,59.98,60.0833,59.8579,59.98,27736.0
2022-07-11 15:00:00,63.87,64.08,63.75,64.08,55498.0,59.9988,60.196,59.8861,60.196,55498.0
2022-07-11 15:30:00,64.07,64.07,63.38,63.38,211776.0,60.1867,60.1867,59.5385,59.5385,211776.0
2022-07-12 09:30:00,63.99,66.22,63.99,65.17,142820.0,60.1115,62.2063,60.1115,61.22,142820.0
2022-07-12 10:00:00,65.13,65.17,64.43,64.47,99550.0,61.1824,61.22,60.5248,60.5624,99550.0
2022-07-12 10:30:00,64.51,64.82,64.08,64.64,53692.0,60.6,60.8912,60.196,60.7221,53692.0
2022-07-12 11:00:00,64.63,65.34,64.57,65.25,99938.0,60.7127,61.3797,60.6563,61.2951,99938.0
2022-07-12 11:30:00,65.29,65.47,64.89,65.01,56628.0,61.3327,61.5018,60.957,61.0697,56628.0
2022-07-12 12:00:00,65.01,65.36,64.86,65.06,76018.0,61.0697,61.3985,60.9288,61.1167,76018.0
2022-07-12 12:30:00,65.02,65.09,64.81,65.08,43406.0,61.0791,61.1448,60.8818,61.1354,43406.0
2022-07-12 13:00:00,64.99,65.11,64.58,64.63,37610.0,61.0509,61.1636,60.6657,60.7127,37610.0
2022-07-12 13:30:00,64.69,64.97,64.52,64.86,38580.0,60.7691,61.0321,60.6094,60.9288,38580.0
2022-07-12 14:00:00,64.86,65.17,64.81,64.92,51756.0,60.9288,61.22,60.8818,60.9851,51756.0
2022-07-12 14:30:00,64.97,64.97,64.58,64.61,33598.0,61.0321,61.0321,60.6657,60.6939,33598.0
2022-07-12 15:00:00,64.58,64.58,64.09,64.12,63730.0,60.6657,60.6657,60.2054,60.2336,63730.0
2022-07-12 15:30:00,64.1,64.39,63.77,64.22,257160.0,60.2148,60.4873,59.9048,60.3276,257160.0
2022-07-13 09:30:00,63.05,65.19,62.97,64.92,186844.0,59.2285,61.2388,59.1533,60.9851,186844.0
2022-07-13 10:00:00,64.89,64.92,64.35,64.81,110198.0,60.957,60.9851,60.4497,60.8818,110198.0
2022-07-13 10:30:00,64.92,66.21,64.85,66.04,89818.0,60.9851,62.1969,60.9194,62.0373,89818.0
2022-07-13 11:00:00,66.07,66.11,65.19,65.24,56000.0,62.0654,62.103,61.2388,61.2857,56000.0
2022-07-13 11:30:00,65.22,65.57,65.16,65.42,53916.0,61.267,61.5957,61.2106,61.4548,53916.0
2022-07-13 12:00:00,65.45,65.55,64.8,65.07,52524.0,61.483,61.577,60.8724,61.126,52524.0
2022-07-13 12:30:00,65.06,65.26,64.97,65.26,41748.0,61.1167,61.3045,61.0321,61.3045,41748.0
2022-07-13 13:00:00,65.29,65.59,65.2,65.52,107582.0,61.3327,61.6145,61.2482,61.5488,107582.0
2022-07-13 13:30:00,65.54,65.59,65.33,65.53,58086.0,61.5676,61.6145,61.3703,61.5582,58086.0
2022-07-13 14:00:00,65.51,65.51,65.03,65.24,46884.0,61.5394,61.5394,61.0885,61.2857,46884.0
2022-07-13 14:30:00,65.26,65.32,64.88,65.2,62906.0,61.3045,61.3609,60.9476,61.2482,62906.0
2022-07-13 15:00:00,65.29,65.53,65.05,65.05,79834.0,61.3327,61.5582,61.1073,61.1073,79834.0
2022-07-13 15:30:00,65.06,65.19,64.88,65.04,211496.0,61.1167,61.2388,60.9476,61.0979,211496.0
2022-07-14 09:30:00,64.23,64.5,63.52,63.85,107364.0,60.337,60.5906,59.67,59.98,107364.0
2022-07-14 10:00:00,63.85,63.85,63.09,63.77,126032.0,59.98,59.98,59.2661,59.9048,126032.0
2022-07-14 10:30:00,63.78,64.08,63.27,63.38,52964.0,59.9142,60.196,59.4351,59.5385,52964.0
2022-07-14 11:00:00,63.35,63.62,63.05,63.41,37628.0,59.5103,59.7639,59.2285,59.5667,37628.0
2022-07-14 11:30:00,63.42,64.14,63.17,63.94,57088.0,59.5761,60.2524,59.3412,60.0645,57088.0
2022-07-14 12:00:00,64.02,64.09,63.56,63.56,113010.0,60.1397,60.2054,59.7076,59.7076,113010.0
2022-07-14 12:30:00,63.57,63.67,62.84,63.17,28464.0,59.717,59.8109,59.0312,59.3412,28464.0
2022-07-14 13:00:00,63.17,63.27,62.97,63.21,30270.0,59.3412,59.4351,59.1533,59.3788,30270.0
2022-07-14 13:30:00,63.21,63.4,63.06,63.34,31978.0,59.3788,59.5573,59.2379,59.5009,31978.0
2022-07-14 14:00:00,63.38,63.73,63.31,63.73,32642.0,59.5385,59.8673,59.4727,59.8673,32642.0
2022-07-14 14:30:00,63.67,63.71,63.03,63.13,69968.0,59.8109,59.8485,59.2097,59.3036,69968.0
2022-07-14 15:00:00,63.16,63.44,63.09,63.33,49420.0,59.3318,59.5948,59.2661,59.4915,49420.0
2022-07-14 15:30:00,63.39,63.57,63.06,63.41,199764.0,59.5479,59.717,59.2379,59.5667,199764.0
2022-07-15 09:30:00,64.17,65.04,64.17,64.36,115864.0,60.2806,61.0979,60.2806,60.4591,115864.0
2022-07-15 10:00:00,64.53,65.8,64.53,65.72,99900.0,60.6188,61.8118,60.6188,61.7366,99900.0
2022-07-15 10:30:00,65.77,65.84,65.23,65.25,200252.0,61.7836,61.8494,61.2763,61.2951,200252.0
2022-07-15 11:00:00,65.25,65.85,65.2,65.76,72152.0,61.2951,61.8588,61.2482,61.7742,72152.0
2022-07-15 11:30:00,65.81,65.94,65.7,65.9,89594.0,61.8212,61.9433,61.7179,61.9057,89594.0
2022-07-15 12:00:00,65.86,65.98,65.76,65.88,57444.0,61.8682,61.9809,61.7742,61.8869,57444.0
2022-07-15 12:30:00,65.88,66.0,65.73,65.9,70112.0,61.8869,61.9997,61.746,61.9057,70112.0
2022-07-15 13:00:00,65.92,65.97,65.71,65.95,42568.0,61.9245,61.9715,61.7273,61.9527,42568.0
2022-07-15 13:30:00,65.94,66.21,65.86,66.05,70492.0,61.9433,62.1969,61.8682,62.0466,70492.0
2022-07-15 14:00:00,66.11,66.48,66.11,66.41,84594.0,62.103,62.4506,62.103,62.3848,84594.0
2022-07-15 14:30:00,66.38,66.39,66.09,66.3,50550.0,62.3566,62.366,62.0842,62.2815,50550.0
2022-07-15 15:00:00,66.28,66.3,66.08,66.08,59302.0,62.2627,62.2815,62.0748,62.0748,59302.0
2022-07-15 15:30:00,66.07,66.17,65.88,65.98,305520.0,62.0654,62.1594,61.8869,61.9809,305520.0
2022-07-18 09:30:00,66.67,68.16,66.67,67.75,400770.0,62.6291,64.0288,62.6291,63.6436,400770.0
2022-07-18 10:00:00,67.67,67.72,67.19,67.44,131362.0,63.5685,63.6154,63.1175,63.3524,131362.0
2022-07-18 10:30:00,67.44,67.78,67.38,67.7,72874.0,63.3524,63.6718,63.296,63.5966,72874.0
2022-07-18 11:00:00,67.71,68.06,67.61,68.0,40294.0,63.606,63.9348,63.5121,63.8785,40294.0
2022-07-18 11:30:00,68.01,68.19,67.95,68.0,61848.0,63.8878,64.0569,63.8315,63.8785,61848.0
2022-07-18 12:00:00,68.03,68.05,67.67,67.72,64770.0,63.9066,63.9254,63.5685,63.6154,64770.0
2022-07-18 12:30:00,67.69,67.73,67.48,67.49,48522.0,63.5872,63.6248,63.39,63.3994,48522.0
2022-07-18 13:00:00,67.5,67.66,67.43,67.49,33054.0,63.4088,63.5591,63.343,63.3994,33054.0
2022-07-18 13:30:00,67.46,67.46,66.78,66.82,31748.0,63.3712,63.3712,62.7324,62.77,31748.0
2022-07-18 14:00:00,66.85,66.91,66.63,66.76,48888.0,62.7982,62.8545,62.5915,62.7136,48888.0
2022-07-18 14:30:00,66.73,66.95,66.72,66.77,73186.0,62.6854,62.8921,62.676,62.723,73186.0
2022-07-18 15:00:00,66.75,67.13,66.67,66.82,76628.0,62.7042,63.0612,62.6291,62.77,76628.0
2022-07-18 15:30:00,66.76,66.81,65.99,66.06,386478.0,62.7136,62.7606,61.9903,62.056,386478.0
2022-07-19 09:30:00,66.95,67.43,66.08,66.69,137916.0,62.8921,63.343,62.0748,62.6479,137916.0
2022-07-19 10:00:00,66.76,67.86,66.61,67.77,103948.0,62.7136,63.7469,62.5727,63.6624,103948.0
2022-07-19 10:30:00,67.79,68.02,67.46,67.86,132436.0,63.6812,63.8972,63.3712,63.7469,132436.0
2022-07-19 11:00:00,67.86,68.02,67.42,67.52,169216.0,63.7469,63.8972,63.3336,63.4275,169216.0
2022-07-19 11:30:00,67.53,67.96,67.53,67.75,169312.0,63.4369,63.8409,63.4369,63.6436,169312.0
2022-07-19 12:00:00,67.78,68.29,67.72,68.14,72528.0,63.6718,64.1509,63.6154,64.01,72528.0
2022-07-19 12:30:00,68.15,68.52,68.12,68.52,76276.0,64.0194,64.3669,63.9912,64.3669,76276.0
2022-07-19 13:00:00,68.52,68.56,67.84,67.92,67448.0,64.3669,64.4045,63.7282,63.8033,67448.0
2022-07-19 13:30:00,67.92,68.17,67.85,68.14,76354.0,63.8033,64.0382,63.7375,64.01,76354.0
2022-07-19 14:00:00,68.17,68.67,68.07,68.08,108906.0,64.0382,64.5078,63.9442,63.9536,108906.0
2022-07-19 14:30:00,68.08,68.22,67.94,68.11,80522.0,63.9536,64.0851,63.8221,63.9818,80522.0
2022-07-19 15:00:00,68.11,68.59,68.1,68.49,90692.0,63.9818,64.4327,63.9724,64.3388,90692.0
2022-07-19 15:30:00,68.51,68.8,68.43,68.76,314188.0,64.3575,64.63,64.2824,64.5924,314188.0
2022-07-20 09:30:00,68.13,69.32,67.09,67.1,494354.0,64.0006,65.1184,63.0236,63.033,494354.0
2022-07-20 10:00:00,67.1,67.92,66.2,67.6,274400.0,63.033,63.8033,62.1876,63.5027,274400.0
2022-07-20 10:30:00,67.58,68.78,67.42,68.71,136482.0,63.4839,64.6112,63.3336,64.5454,136482.0
2022-07-20 11:00:00,68.71,68.71,67.81,68.5,54936.0,64.5454,64.5454,63.7,64.3481,54936.0
2022-07-20 11:30:00,68.5,68.55,68.22,68.31,65302.0,64.3481,64.3951,64.0851,64.1697,65302.0
2022-07-20 12:00:00,68.31,68.53,67.86,68.5,87472.0,64.1697,64.3763,63.7469,64.3481,87472.0
2022-07-20 12:30:00,68.5,68.57,67.91,68.28,82478.0,64.3481,64.4139,63.7939,64.1415,82478.0
2022-07-20 13:00:00,68.28,68.32,67.83,68.09,99328.0,64.1415,64.1791,63.7188,63.963,99328.0
2022-07-20 13:30:00,68.11,68.26,67.95,68.02,101064.0,63.9818,64.1227,63.8315,63.8972,101064.0
2022-07-20 14:00:00,68.03,68.27,68.03,68.05,51282.0,63.9066,64.1321,63.9066,63.9254,51282.0
2022-07-20 14:30:00,68.05,68.43,67.98,68.17,68318.0,63.9254,64.2824,63.8597,64.0382,68318.0
2022-07-20 15:00:00,68.16,68.55,68.16,68.54,97438.0,64.0288,64.3951,64.0288,64.3857,97438.0
2022-07-20 15:30:00,68.55,68.8,68.3,68.76,281886.0,64.3951,64.63,64.1603,64.5924,281886.0
2022-07-21 09:30:00,68.5,68.92,68.11,68.77,127992.0,64.7048,65.1015,64.3364,64.9598,127992.0
2022-07-21 10:00:00,68.77,68.78,67.82,68.14,151360.0,64.9598,64.9693,64.0625,64.3647,151360.0
2022-07-21 10:30:00,68.13,68.89,67.89,68.89,134606.0,64.3553,65.0732,64.1286,65.0732,134606.0
2022-07-21 11:00:00,68.86,69.13,68.68,68.68,56280.0,65.0449,65.2999,64.8748,64.8748,56280.0
2022-07-21 11:30:00,68.7,68.97,68.54,68.72,48022.0,64.8937,65.1488,64.7426,64.9126,48022.0
2022-07-21 12:00:00,68.7,69.15,68.68,69.11,49286.0,64.8937,65.3188,64.8748,65.281,49286.0
2022-07-21 12:30:00,69.07,69.23,68.92,69.06,39600.0,65.2432,65.3944,65.1015,65.2338,39600.0
2022-07-21 13:00:00,69.05,69.23,68.92,69.06,39240.0,65.2243,65.3944,65.1015,65.2338,39240.0
2022-07-21 13:30:00,69.05,69.22,68.92,69.21,56346.0,65.2243,65.3849,65.1015,65.3755,56346.0
2022-07-21 14:00:00,69.17,69.51,69.16,69.32,60368.0,65.3377,65.6588,65.3282,65.4794,60368.0
2022-07-21 14:30:00,69.32,69.42,69.21,69.39,40282.0,65.4794,65.5738,65.3755,65.5455,40282.0
2022-07-21 15:00:00,69.36,69.98,69.35,69.89,74706.0,65.5172,66.1028,65.5077,66.0178,74706.0
2022-07-21 15:30:00,69.88,70.4,69.71,70.36,387662.0,66.0083,66.4995,65.8478,66.4617,387662.0
2022-07-22 09:30:00,70.56,71.08,69.5,69.65,171064.0,66.6507,67.1419,65.6494,65.7911,171064.0
2022-07-22 10:00:00,69.73,69.97,69.34,69.56,123528.0,65.8667,66.0934,65.4983,65.7061,123528.0
2022-07-22 10:30:00,69.61,70.04,69.54,69.95,79424.0,65.7533,66.1595,65.6872,66.0745,79424.0
2022-07-22 11:00:00,70.01,70.14,68.9,69.05,181502.0,66.1311,66.2539,65.0826,65.2243,181502.0
2022-07-22 11:30:00,69.05,69.11,68.5,68.52,118986.0,65.2243,65.281,64.7048,64.7237,118986.0
2022-07-22 12:00:00,68.57,68.63,67.86,68.32,256640.0,64.7709,64.8276,64.1003,64.5348,256640.0
2022-07-22 12:30:00,68.42,68.83,68.42,68.58,113612.0,64.6292,65.0165,64.6292,64.7804,113612.0
2022-07-22 13:00:00,68.59,68.59,68.0,68.08,143736.0,64.7898,64.7898,64.2325,64.3081,143736.0
2022-07-22 13:30:00,68.04,68.2,67.79,68.16,284168.0,64.2703,64.4214,64.0341,64.3836,284168.0
2022-07-22 14:00:00,68.11,68.11,67.73,67.93,95528.0,64.3364,64.3364,63.9775,64.1664,95528.0
2022-07-22 14:30:00,67.95,68.13,67.78,68.06,53140.0,64.1853,64.3553,64.0247,64.2892,53140.0
2022-07-22 15:00:00,68.04,68.59,67.93,68.59,81906.0,64.2703,64.7898,64.1664,64.7898,81906.0
2022-07-22 15:30:00,68.59,68.78,68.38,68.63,277604.0,64.7898,64.9693,64.5914,64.8276,277604.0
2022-07-25 09:30:00,68.49,68.5,66.96,68.14,62560.0,64.6954,64.7048,63.2501,64.3647,62560.0
2022-07-25 10:00:00,68.14,68.32,67.68,67.86,45626.0,64.3647,64.5348,63.9302,64.1003,45626.0
2022-07-25 10:30:00,67.98,68.11,67.64,67.82,45066.0,64.2136,64.3364,63.8924,64.0625,45066.0
2022-07-25 11:00:00,67.79,68.0,67.61,67.78,37270.0,64.0341,64.2325,63.8641,64.0247,37270.0
2022-07-25 11:30:00,67.87,67.94,67.69,67.72,28854.0,64.1097,64.1758,63.9397,63.968,28854.0
2022-07-25 12:00:00,67.68,67.88,67.52,67.83,21760.0,63.9302,64.1192,63.7791,64.0719,21760.0
2022-07-25 12:30:00,67.81,68.48,67.81,68.17,16580.0,64.053,64.6859,64.053,64.3931,16580.0
2022-07-25 13:00:00,68.17,68.26,68.12,68.16,42710.0,64.3931,64.4781,64.3459,64.3836,42710.0
2022-07-25 13:30:00,68.15,68.24,67.94,68.07,28160.0,64.3742,64.4592,64.1758,64.2986,28160.0
2022-07-25 14:00:00,68.04,68.08,67.7,67.74,20610.0,64.2703,64.3081,63.9491,63.9869,20610.0
2022-07-25 14:30:00,67.72,68.02,67.61,67.62,31060.0,63.968,64.2514,63.8641,63.8736,31060.0
2022-07-25 15:00:00,67.64,67.76,67.46,67.69,38466.0,63.8924,64.0058,63.7224,63.9397,38466.0
2022-07-25 15:30:00,67.65,68.29,67.61,68.19,156754.0,63.9019,64.5064,63.8641,64.412,156754.0
2022-07-26 09:30:00,66.39,67.27,65.78,66.94,312444.0,62.7117,63.5429,62.1355,63.2312,312444.0
2022-07-26 10:00:00,66.94,67.22,66.68,66.95,223460.0,63.2312,63.4957,62.9856,63.2407,223460.0
2022-07-26 10:30:00,66.94,67.82,66.92,67.1,51662.0,63.2312,64.0625,63.2123,63.3824,51662.0
2022-07-26 11:00:00,67.13,67.49,66.78,66.78,105516.0,63.4107,63.7508,63.0801,63.0801,105516.0
2022-07-26 11:30:00,66.78,67.16,66.61,66.64,84048.0,63.0801,63.439,62.9195,62.9479,84048.0
2022-07-26 12:00:00,66.67,66.88,66.61,66.67,40928.0,62.9762,63.1746,62.9195,62.9762,40928.0
2022-07-26 12:30:00,66.71,66.78,66.6,66.67,26894.0,63.014,63.0801,62.9101,62.9762,26894.0
2022-07-26 13:00:00,66.67,66.78,66.54,66.54,28896.0,62.9762,63.0801,62.8534,62.8534,28896.0
2022-07-26 13:30:00,66.61,66.61,66.33,66.46,44134.0,62.9195,62.9195,62.655,62.7778,44134.0
2022-07-26 14:00:00,66.48,66.62,66.39,66.51,45426.0,62.7967,62.929,62.7117,62.8251,45426.0
2022-07-26 14:30:00,66.52,66.78,66.49,66.67,44294.0,62.8345,63.0801,62.8062,62.9762,44294.0
2022-07-26 15:00:00,66.72,66.81,66.55,66.57,180744.0,63.0234,63.1084,62.8628,62.8817,180744.0
2022-07-26 15:30:00,66.57,66.89,66.43,66.77,219062.0,62.8817,63.184,62.7495,63.0706,219062.0
2022-07-27 09:30:00,67.33,67.99,66.67,67.87,131888.0,63.5996,64.2231,62.9762,64.1097,131888.0
2022-07-27 10:00:00,67.95,68.36,67.58,68.18,91326.0,64.1853,64.5726,63.8358,64.4025,91326.0
2022-07-27 10:30:00,68.16,68.58,68.07,68.58,78782.0,64.3836,64.7804,64.2986,64.7804,78782.0
2022-07-27 11:00:00,68.52,68.73,68.11,68.21,36342.0,64.7237,64.9221,64.3364,64.4309,36342.0
2022-07-27 11:30:00,68.24,68.5,68.12,68.5,40582.0,64.4592,64.7048,64.3459,64.7048,40582.0
2022-07-27 12:00:00,68.49,68.69,68.45,68.69,67770.0,64.6954,64.8843,64.6576,64.8843,67770.0
2022-07-27 12:30:00,68.67,68.74,68.61,68.67,145316.0,64.8654,64.9315,64.8087,64.8654,145316.0
2022-07-27 13:00:00,68.71,68.74,68.45,68.58,57858.0,64.9032,64.9315,64.6576,64.7804,57858.0
2022-07-27 13:30:00,68.47,68.53,67.82,67.87,38658.0,64.6765,64.7331,64.0625,64.1097,38658.0
2022-07-27 14:00:00,68.0,68.3,67.76,67.99,91824.0,64.2325,64.5159,64.0058,64.2231,91824.0
2022-07-27 14:30:00,68.02,69.0,67.78,68.69,63756.0,64.2514,65.1771,64.0247,64.8843,63756.0
2022-07-27 15:00:00,68.75,68.99,68.5,68.99,90576.0,64.9409,65.1677,64.7048,65.1677,90576.0
2022-07-27 15:30:00,68.99,69.3,68.83,69.05,292530.0,65.1677,65.4605,65.0165,65.2243,292530.0
2022-07-28 09:30:00,69.39,69.98,67.17,67.41,224522.0,65.5455,66.1028,63.4485,63.6752,224522.0
2022-07-28 10:00:00,67.57,67.79,67.28,67.72,95450.0,63.8263,64.0341,63.5524,63.968,95450.0
2022-07-28 10:30:00,67.67,68.13,67.45,68.09,57792.0,63.9208,64.3553,63.713,64.3175,57792.0
2022-07-28 11:00:00,68.15,68.64,68.06,68.64,81536.0,64.3742,64.837,64.2892,64.837,81536.0
2022-07-28 11:30:00,68.69,69.58,68.64,69.5,83974.0,64.8843,65.725,64.837,65.6494,83974.0
2022-07-28 12:00:00,69.46,70.03,69.4,69.92,101760.0,65.6116,66.15,65.5549,66.0461,101760.0
2022-07-28 12:30:00,70.0,70.17,69.89,70.09,91206.0,66.1217,66.2823,66.0178,66.2067,91206.0
2022-07-28 13:00:00,70.09,70.36,69.93,70.27,55062.0,66.2067,66.4617,66.0556,66.3767,55062.0
2022-07-28 13:30:00,70.28,70.48,70.08,70.27,58828.0,66.3862,66.5751,66.1973,66.3767,58828.0
2022-07-28 14:00:00,70.23,70.25,70.03,70.04,28686.0,66.339,66.3578,66.15,66.1595,28686.0
2022-07-28 14:30:00,70.04,70.26,69.94,70.25,45280.0,66.1595,66.3673,66.065,66.3578,45280.0
2022-07-28 15:00:00,70.24,70.47,70.2,70.2,65136.0,66.3484,66.5657,66.3106,66.3106,65136.0
2022-07-28 15:30:00,70.22,70.33,69.96,70.27,245860.0,66.3295,66.4334,66.0839,66.3767,245860.0
2022-07-29 09:30:00,70.33,70.57,69.17,70.19,64800.0,66.4334,66.6601,65.3377,66.3012,64800.0
2022-07-29 10:00:00,70.18,70.88,70.09,70.76,60074.0,66.2917,66.9529,66.2067,66.8396,60074.0
2022-07-29 10:30:00,70.71,71.66,70.38,71.42,216974.0,66.7924,67.6897,66.4806,67.463,216974.0
2022-07-29 11:00:00,71.33,71.7,70.32,70.46,153464.0,67.378,67.7275,66.424,66.5562,153464.0
2022-07-29 11:30:00,70.5,71.12,70.49,71.04,50602.0,66.594,67.1796,66.5845,67.1041,50602.0
2022-07-29 12:00:00,71.06,71.11,70.72,70.8,68038.0,67.123,67.1702,66.8018,66.8774,68038.0
2022-07-29 12:30:00,70.75,70.9,70.26,70.58,90942.0,66.8301,66.9718,66.3673,66.6696,90942.0
2022-07-29 13:00:00,70.56,70.7,70.52,70.6,27542.0,66.6507,66.7829,66.6129,66.6885,27542.0
2022-07-29 13:30:00,70.64,71.24,70.63,71.15,51060.0,66.7262,67.293,66.7168,67.208,51060.0
2022-07-29 14:00:00,71.15,71.65,71.15,71.64,57914.0,67.208,67.6803,67.208,67.6708,57914.0
2022-07-29 14:30:00,71.64,72.2,71.64,71.95,126018.0,67.6708,68.1998,67.6708,67.9637,126018.0
2022-07-29 15:00:00,71.93,72.11,71.6,72.11,75386.0,67.9448,68.1148,67.633,68.1148,75386.0
2022-07-29 15:30:00,72.11,72.25,71.98,72.24,198738.0,68.1148,68.247,67.992,68.2376,198738.0
2022-08-01 09:30:00,71.99,73.08,71.46,72.72,102552.0,68.0014,69.031,67.5008,68.691,102552.0
2022-08-01 10:00:00,72.5,73.17,72.2,72.31,103686.0,68.4832,69.1161,68.1998,68.3037,103686.0
2022-08-01 10:30:00,72.32,72.98,72.2,72.76,58186.0,68.3132,68.9366,68.1998,68.7288,58186.0
2022-08-01 11:00:00,72.71,73.45,72.66,73.28,92944.0,68.6815,69.3805,68.6343,69.22,92944.0
2022-08-01 11:30:00,73.24,73.46,72.92,73.19,88420.0,69.1822,69.39,68.8799,69.135,88420.0
2022-08-01 12:00:00,73.14,73.27,72.91,73.19,42472.0,69.0877,69.2105,68.8705,69.135,42472.0
2022-08-01 12:30:00,73.17,73.31,73.02,73.28,26786.0,69.1161,69.2483,68.9744,69.22,26786.0
2022-08-01 13:00:00,73.24,73.3,72.97,73.0,27840.0,69.1822,69.2389,68.9271,68.9555,27840.0
2022-08-01 13:30:00,72.98,73.07,72.84,73.05,39834.0,68.9366,69.0216,68.8043,69.0027,39834.0
2022-08-01 14:00:00,73.14,73.14,72.75,72.83,46278.0,69.0877,69.0877,68.7193,68.7949,46278.0
2022-08-01 14:30:00,72.85,73.32,72.85,73.28,67262.0,68.8138,69.2578,68.8138,69.22,67262.0
2022-08-01 15:00:00,73.32,73.45,73.15,73.29,54162.0,69.2578,69.3805,69.0972,69.2294,54162.0
2022-08-01 15:30:00,73.25,73.34,72.7,72.77,186520.0,69.1916,69.2766,68.6721,68.7382,186520.0
2022-08-02 09:30:00,71.86,72.42,71.35,71.64,104784.0,67.8786,68.4076,67.3969,67.6708,104784.0
2022-08-02 10:00:00,71.58,71.75,70.74,70.87,39644.0,67.6142,67.7747,66.8207,66.9435,39644.0
2022-08-02 10:30:00,70.97,72.21,70.88,71.73,54782.0,67.038,68.2093,66.9529,67.7558,54782.0
2022-08-02 11:00:00,71.67,72.18,71.47,72.06,67488.0,67.6992,68.1809,67.5102,68.0676,67488.0
2022-08-02 11:30:00,72.06,72.21,71.8,71.8,27070.0,68.0676,68.2093,67.822,67.822,27070.0
2022-08-02 12:00:00,71.8,72.13,71.79,71.92,21290.0,67.822,68.1337,67.8125,67.9353,21290.0
2022-08-02 12:30:00,71.93,72.16,71.83,71.88,24828.0,67.9448,68.162,67.8503,67.8975,24828.0
2022-08-02 13:00:00,71.76,71.8,71.33,71.36,41632.0,67.7842,67.822,67.378,67.4063,41632.0
2022-08-02 13:30:00,71.33,71.33,70.74,71.09,50668.0,67.378,67.378,66.8207,67.1513,50668.0
2022-08-02 14:00:00,71.0,71.17,70.94,71.13,28262.0,67.0663,67.2269,67.0096,67.1891,28262.0
2022-08-02 14:30:00,71.13,71.25,70.8,70.88,63324.0,67.1891,67.3024,66.8774,66.9529,63324.0
2022-08-02 15:00:00,70.87,71.13,70.71,70.86,118834.0,66.9435,67.1891,66.7924,66.934,118834.0
2022-08-02 15:30:00,70.85,71.11,70.52,70.77,232794.0,66.9246,67.1702,66.6129,66.849,232794.0
2022-08-03 09:30:00,71.36,72.32,71.14,71.79,58080.0,67.4063,68.3132,67.1985,67.8125,58080.0
2022-08-03 10:00:00,71.79,72.03,70.77,71.53,107448.0,67.8125,68.0392,66.849,67.5669,107448.0
2022-08-03 10:30:00,71.43,71.5,70.83,71.26,64846.0,67.4725,67.5386,66.9057,67.3119,64846.0
2022-08-03 11:00:00,71.28,71.77,71.1,71.69,37348.0,67.3308,67.7936,67.1607,67.7181,37348.0
2022-08-03 11:30:00,71.76,72.1,71.55,72.01,41566.0,67.7842,68.1053,67.5858,68.0203,41566.0
2022-08-03 12:00:00,72.01,72.24,71.76,72.05,125430.0,68.0203,68.2376,67.7842,68.0581,125430.0
2022-08-03 12:30:00,71.91,72.47,71.91,72.31,58734.0,67.9259,68.4548,67.9259,68.3037,58734.0
2022-08-03 13:00:00,72.26,72.39,72.1,72.33,61492.0,68.2565,68.3793,68.1053,68.3226,61492.0
2022-08-03 13:30:00,72.36,72.46,72.11,72.33,49586.0,68.3509,68.4454,68.1148,68.3226,49586.0
2022-08-03 14:00:00,72.26,72.68,72.25,72.65,53558.0,68.2565,68.6532,68.247,68.6249,53558.0
2022-08-03 14:30:00,72.61,72.95,72.49,72.78,49946.0,68.5871,68.9083,68.4737,68.7477,49946.0
2022-08-03 15:00:00,72.76,73.01,72.65,72.89,66864.0,68.7288,68.9649,68.6249,68.8516,66864.0
2022-08-03 15:30:00,72.88,72.89,72.3,72.4,284732.0,68.8421,68.8516,68.2943,68.3887,284732.0
2022-08-04 09:30:00,72.25,73.27,71.85,73.13,124282.0,68.247,69.2105,67.8692,69.0783,124282.0
2022-08-04 10:00:00,73.2,73.52,72.48,73.24,156618.0,69.1444,69.4467,68.4643,69.1822,156618.0
2022-08-04 10:30:00,73.24,73.52,72.74,73.14,52958.0,69.1822,69.4467,68.7099,69.0877,52958.0
2022-08-04 11:00:00,73.1,73.35,73.05,73.09,72460.0,69.0499,69.2861,69.0027,69.0405,72460.0
2022-08-04 11:30:00,73.13,73.32,72.7,73.06,61800.0,69.0783,69.2578,68.6721,69.0122,61800.0
2022-08-04 12:00:00,73.05,73.05,72.81,73.05,32784.0,69.0027,69.0027,68.776,69.0027,32784.0
2022-08-04 12:30:00,73.03,73.13,72.53,72.77,23882.0,68.9838,69.0783,68.5115,68.7382,23882.0
2022-08-04 13:00:00,72.85,73.04,72.81,72.98,38472.0,68.8138,68.9933,68.776,68.9366,38472.0
2022-08-04 13:30:00,72.98,73.02,72.57,72.67,41602.0,68.9366,68.9744,68.5493,68.6438,41602.0
2022-08-04 14:00:00,72.74,72.74,72.22,72.36,49028.0,68.7099,68.7099,68.2187,68.3509,49028.0
2022-08-04 14:30:00,72.36,72.36,72.02,72.15,56354.0,68.3509,68.3509,68.0298,68.1526,56354.0
2022-08-04 15:00:00,72.16,72.52,72.15,72.42,83496.0,68.162,68.5021,68.1526,68.4076,83496.0
2022-08-04 15:30:00,72.42,72.45,72.24,72.35,180688.0,68.4076,68.436,68.2376,68.3415,180688.0
2022-08-05 09:30:00,71.51,72.53,71.49,72.14,64140.0,67.548,68.5115,67.5291,68.1431,64140.0
2022-08-05 10:00:00,72.27,73.54,71.92,73.42,67198.0,68.2659,69.4656,67.9353,69.3522,67198.0
2022-08-05 10:30:00,73.42,73.6,72.89,73.08,119318.0,69.3522,69.5222,68.8516,69.031,119318.0
2022-08-05 11:00:00,72.94,72.94,72.16,72.3,35078.0,68.8988,68.8988,68.162,68.2943,35078.0
2022-08-05 11:30:00,72.28,72.7,72.2,72.24,37544.0,68.2754,68.6721,68.1998,68.2376,37544.0
2022-08-05 12:00:00,72.33,72.71,72.31,72.64,27284.0,68.3226,68.6815,68.3037,68.6154,27284.0
2022-08-05 12:30:00,72.73,72.88,72.44,72.86,27904.0,68.7004,68.8421,68.4265,68.8232,27904.0
2022-08-05 13:00:00,72.93,73.23,72.73,73.02,37044.0,68.8894,69.1727,68.7004,68.9744,37044.0
2022-08-05 13:30:00,73.03,73.17,72.94,73.02,30780.0,68.9838,69.1161,68.8988,68.9744,30780.0
2022-08-05 14:00:00,72.99,73.06,72.73,72.78,22386.0,68.946,69.0122,68.7004,68.7477,22386.0
2022-08-05 14:30:00,72.77,73.15,72.77,72.97,29610.0,68.7382,69.0972,68.7382,68.9271,29610.0
2022-08-05 15:00:00,73.05,73.27,72.95,73.14,38768.0,69.0027,69.2105,68.9083,69.0877,38768.0
2022-08-05 15:30:00,73.14,73.55,73.03,73.51,128938.0,69.0877,69.475,68.9838,69.4372,128938.0
2022-08-08 09:30:00,74.34,77.58,73.87,77.56,508884.0,70.2212,73.2817,69.7773,73.2628,508884.0
2022-08-08 10:00:00,77.51,78.9,77.28,78.82,224428.0,73.2156,74.5286,72.9983,74.453,224428.0
2022-08-08 10:30:00,78.73,79.4,78.46,79.06,408424.0,74.368,75.0009,74.113,74.6797,408424.0
2022-08-08 11:00:00,79.04,79.98,78.86,78.88,202036.0,74.6608,75.5488,74.4908,74.5097,202036.0
2022-08-08 11:30:00,78.97,78.97,77.69,78.12,121180.0,74.5947,74.5947,73.3856,73.7918,121180.0
2022-08-08 12:00:00,78.16,78.41,77.17,77.48,187618.0,73.8296,74.0657,72.8944,73.1873,187618.0
2022-08-08 12:30:00,77.44,77.61,76.69,76.84,75342.0,73.1495,73.3101,72.441,72.5827,75342.0
2022-08-08 13:00:00,76.89,77.12,76.63,76.94,108968.0,72.63,72.8472,72.3844,72.6772,108968.0
2022-08-08 13:30:00,76.94,77.28,76.76,77.03,49002.0,72.6772,72.9983,72.5072,72.7622,49002.0
2022-08-08 14:00:00,77.0,77.18,76.66,76.97,78676.0,72.7339,72.9039,72.4127,72.7055,78676.0
2022-08-08 14:30:00,76.97,77.0,76.37,76.63,100146.0,72.7055,72.7339,72.1388,72.3844,100146.0
2022-08-08 15:00:00,76.79,77.43,76.67,77.31,68010.0,72.5355,73.14,72.4221,73.0267,68010.0
2022-08-08 15:30:00,77.31,77.56,77.18,77.36,222648.0,73.0267,73.2628,72.9039,73.0739,222648.0
2022-08-09 09:30:00,76.25,76.7,75.42,75.79,112894.0,72.0254,72.4505,71.2414,71.5909,112894.0
2022-08-09 10:00:00,75.82,76.14,74.85,75.64,96980.0,71.6192,71.9215,70.703,71.4492,96980.0
2022-08-09 10:30:00,75.64,75.75,74.69,74.71,89744.0,71.4492,71.5531,70.5518,70.5707,89744.0
2022-08-09 11:00:00,74.7,75.02,74.1,74.5,91398.0,70.5613,70.8636,69.9945,70.3724,91398.0
2022-08-09 11:30:00,74.47,74.53,74.06,74.09,50308.0,70.344,70.4007,69.9568,69.9851,50308.0
2022-08-09 12:00:00,74.1,74.49,73.67,74.11,54628.0,69.9945,70.3629,69.5884,70.004,54628.0
2022-08-09 12:30:00,74.14,74.21,73.8,74.01,41142.0,70.0323,70.0984,69.7112,69.9095,41142.0
2022-08-09 13:00:00,74.0,74.19,73.83,73.86,32342.0,69.9001,70.0795,69.7395,69.7678,32342.0
2022-08-09 13:30:00,73.82,74.04,73.66,73.95,36246.0,69.73,69.9379,69.5789,69.8528,36246.0
2022-08-09 14:00:00,73.95,74.01,73.62,73.8,50642.0,69.8528,69.9095,69.5411,69.7112,50642.0
2022-08-09 14:30:00,73.79,74.29,73.77,74.23,63002.0,69.7017,70.174,69.6828,70.1173,63002.0
2022-08-09 15:00:00,74.23,74.27,73.94,74.06,54460.0,70.1173,70.1551,69.8434,69.9568,54460.0
2022-08-09 15:30:00,74.0,74.17,73.74,74.17,148710.0,69.9001,70.0607,69.6545,70.0607,148710.0
2022-08-10 09:30:00,76.38,77.5,75.56,76.04,126436.0,72.1482,73.2062,71.3736,71.8271,126436.0
2022-08-10 10:00:00,76.05,76.71,75.83,76.47,64866.0,71.8365,72.4599,71.6287,72.2332,64866.0
2022-08-10 10:30:00,76.48,77.0,76.32,76.87,25068.0,72.2427,72.7339,72.0915,72.6111,25068.0
2022-08-10 11:00:00,76.87,77.43,76.42,76.92,38158.0,72.6111,73.14,72.186,72.6583,38158.0
2022-08-10 11:30:00,76.92,77.46,76.67,77.28,58582.0,72.6583,73.1684,72.4221,72.9983,58582.0
2022-08-10 12:00:00,77.28,77.46,77.01,77.25,42836.0,72.9983,73.1684,72.7433,72.97,42836.0
2022-08-10 12:30:00,77.19,77.19,76.81,77.0,63028.0,72.9133,72.9133,72.5544,72.7339,63028.0
2022-08-10 13:00:00,77.0,77.0,76.64,76.7,28238.0,72.7339,72.7339,72.3938,72.4505,28238.0
2022-08-10 13:30:00,76.57,76.9,76.5,76.76,38180.0,72.3277,72.6394,72.2616,72.5072,38180.0
2022-08-10 14:00:00,76.75,77.23,76.73,76.92,65382.0,72.4977,72.9511,72.4788,72.6583,65382.0
2022-08-10 14:30:00,76.86,77.05,76.81,76.98,35874.0,72.6016,72.7811,72.5544,72.715,35874.0
2022-08-10 15:00:00,76.99,77.11,76.84,77.09,69560.0,72.7244,72.8378,72.5827,72.8189,69560.0
2022-08-10 15:30:00,77.11,77.36,77.04,77.24,186798.0,72.8378,73.0739,72.7716,72.9606,186798.0
2022-08-11 09:30:00,79.42,80.72,77.74,78.96,541944.0,75.0198,76.2478,73.4329,74.5853,541944.0
2022-08-11 10:00:00,79.0,79.38,78.32,78.76,139486.0,74.6231,74.982,73.9807,74.3964,139486.0
2022-08-11 10:30:00,78.86,79.26,78.3,78.31,107002.0,74.4908,74.8686,73.9618,73.9713,107002.0
2022-08-11 11:00:00,78.25,78.33,77.15,77.63,173266.0,73.9146,73.9902,72.8756,73.329,173266.0
2022-08-11 11:30:00,77.64,78.11,76.79,77.0,67300.0,73.3384,73.7824,72.5355,72.7339,67300.0
2022-08-11 12:00:00,77.08,77.72,77.03,77.72,47572.0,72.8094,73.414,72.7622,73.414,47572.0
2022-08-11 12:30:00,77.81,78.01,77.63,77.78,43062.0,73.499,73.6879,73.329,73.4706,43062.0
2022-08-11 13:00:00,77.87,78.28,77.83,78.06,27626.0,73.5557,73.9429,73.5179,73.7351,27626.0
2022-08-11 13:30:00,78.05,78.42,78.03,78.28,26630.0,73.7257,74.0752,73.7068,73.9429,26630.0
2022-08-11 14:00:00,78.29,78.55,78.08,78.36,43406.0,73.9524,74.198,73.754,74.0185,43406.0
2022-08-11 14:30:00,78.33,78.36,77.89,78.08,44534.0,73.9902,74.0185,73.5746,73.754,44534.0
2022-08-11 15:00:00,78.11,78.12,77.75,77.82,84654.0,73.7824,73.7918,73.4423,73.5084,84654.0
2022-08-11 15:30:00,77.8,78.16,77.77,77.97,278854.0,73.4895,73.8296,73.4612,73.6501,278854.0
2022-08-12 09:30:00,78.2,78.88,77.71,78.18,41972.0,73.8674,74.5097,73.4045,73.8485,41972.0
2022-08-12 10:00:00,78.18,78.96,77.89,78.75,29830.0,73.8485,74.5853,73.5746,74.3869,29830.0
2022-08-12 10:30:00,78.76,79.11,78.42,79.11,38008.0,74.3964,74.727,74.0752,74.727,38008.0
2022-08-12 11:00:00,79.11,79.39,79.11,79.21,45204.0,74.727,74.9914,74.727,74.8214,45204.0
2022-08-12 11:30:00,79.18,79.32,79.01,79.25,32806.0,74.7931,74.9253,74.6325,74.8592,32806.0
2022-08-12 12:00:00,79.31,79.42,79.2,79.41,27190.0,74.9159,75.0198,74.812,75.0103,27190.0
2022-08-12 12:30:00,79.42,79.57,79.31,79.45,25656.0,75.0198,75.1615,74.9159,75.0481,25656.0
2022-08-12 13:00:00,79.42,79.56,79.29,79.33,29468.0,75.0198,75.152,74.897,74.9348,29468.0
2022-08-12 13:30:00,79.29,79.3,79.02,79.22,51134.0,74.897,74.9064,74.6419,74.8309,51134.0
2022-08-12 14:00:00,79.21,79.36,78.9,79.05,39830.0,74.8214,74.9631,74.5286,74.6703,39830.0
2022-08-12 14:30:00,79.02,79.15,78.86,79.1,28786.0,74.6419,74.7647,74.4908,74.7175,28786.0
2022-08-12 15:00:00,79.07,79.3,79.01,79.03,50704.0,74.6892,74.9064,74.6325,74.6514,50704.0
2022-08-12 15:30:00,79.03,79.44,79.01,79.42,142404.0,74.6514,75.0387,74.6325,75.0198,142404.0
2022-08-15 09:30:00,79.11,80.04,78.6,80.04,120718.0,74.727,75.6054,74.2452,75.6054,120718.0
2022-08-15 10:00:00,79.87,80.04,79.26,79.76,80292.0,75.4449,75.6054,74.8686,75.3409,80292.0
2022-08-15 10:30:00,79.81,80.03,79.41,79.91,55070.0,75.3882,75.596,75.0103,75.4826,55070.0
2022-08-15 11:00:00,79.81,80.08,79.38,79.64,62848.0,75.3882,75.6432,74.982,75.2276,62848.0
2022-08-15 11:30:00,79.67,80.44,79.67,80.2,102594.0,75.2559,75.9833,75.2559,75.7566,102594.0
2022-08-15 12:00:00,80.24,80.61,80.18,80.38,67582.0,75.7944,76.1439,75.7377,75.9266,67582.0
2022-08-15 12:30:00,80.41,80.64,80.27,80.57,49628.0,75.9549,76.1722,75.8227,76.1061,49628.0
2022-08-15 13:00:00,80.62,80.78,80.51,80.67,67964.0,76.1533,76.3044,76.0494,76.2005,67964.0
2022-08-15 13:30:00,80.66,80.83,80.33,80.47,48280.0,76.1911,76.3517,75.8794,76.0116,48280.0
2022-08-15 14:00:00,80.49,80.63,80.07,80.25,63736.0,76.0305,76.1627,75.6338,75.8038,63736.0
2022-08-15 14:30:00,80.26,80.94,80.18,80.8,54984.0,75.8132,76.4556,75.7377,76.3233,54984.0
2022-08-15 15:00:00,80.77,81.35,80.77,81.24,69324.0,76.295,76.8429,76.295,76.7389,69324.0
2022-08-15 15:30:00,81.24,81.26,80.76,80.76,240194.0,76.7389,76.7578,76.2855,76.2855,240194.0
2022-08-16 09:30:00,80.71,83.05,80.71,82.99,168272.0,76.2383,78.4487,76.2383,78.392,168272.0
2022-08-16 10:00:00,82.96,83.02,81.99,82.92,190692.0,78.3637,78.4203,77.4474,78.3259,190692.0
2022-08-16 10:30:00,82.84,83.25,82.33,83.23,91474.0,78.2503,78.6376,77.7686,78.6187,91474.0
2022-08-16 11:00:00,83.2,84.44,83.07,84.25,191292.0,78.5904,79.7617,78.4676,79.5822,191292.0
2022-08-16 11:30:00,84.25,85.83,84.01,85.83,274416.0,79.5822,81.0746,79.3555,81.0746,274416.0
2022-08-16 12:00:00,85.82,85.83,85.24,85.63,201164.0,81.0652,81.0746,80.5173,80.8857,201164.0
2022-08-16 12:30:00,85.56,86.24,85.48,86.21,127872.0,80.8196,81.4619,80.744,81.4336,127872.0
2022-08-16 13:00:00,86.17,87.17,86.12,87.14,186990.0,81.3958,82.3404,81.3486,82.3121,186990.0
2022-08-16 13:30:00,87.13,88.45,87.01,88.05,362488.0,82.3026,83.5495,82.1893,83.1716,362488.0
2022-08-16 14:00:00,88.02,88.02,87.26,87.35,134362.0,83.1433,83.1433,82.4254,82.5104,134362.0
2022-08-16 14:30:00,87.31,87.41,85.69,86.1,186116.0,82.4726,82.5671,80.9424,81.3297,186116.0
2022-08-16 15:00:00,85.96,85.96,85.42,85.58,80864.0,81.1974,81.1974,80.6874,80.8385,80864.0
2022-08-16 15:30:00,85.54,85.72,84.31,84.44,474358.0,80.8007,80.9707,79.6389,79.7617,474358.0
2022-08-17 09:30:00,82.8,83.5,82.14,83.35,151022.0,78.2125,78.8737,77.5891,78.732,151022.0
2022-08-17 10:00:00,83.41,83.42,82.25,82.31,109646.0,78.7887,78.7982,77.693,77.7497,109646.0
2022-08-17 10:30:00,82.36,82.36,81.2,81.2,138428.0,77.7969,77.7969,76.7012,76.7012,138428.0
2022-08-17 11:00:00,81.21,82.11,81.19,81.44,122758.0,76.7106,77.5607,76.6917,76.9279,122758.0
2022-08-17 11:30:00,81.47,81.64,80.96,81.6,79208.0,76.9562,77.1168,76.4745,77.079,79208.0
2022-08-17 12:00:00,81.54,82.1,81.43,82.04,53756.0,77.0223,77.5513,76.9184,77.4946,53756.0
2022-08-17 12:30:00,82.04,82.27,81.72,82.13,53760.0,77.4946,77.7119,77.1924,77.5796,53760.0
2022-08-17 13:00:00,82.21,82.33,81.91,82.14,49626.0,77.6552,77.7686,77.3718,77.5891,49626.0
2022-08-17 13:30:00,82.16,82.28,81.98,82.2,41538.0,77.608,77.7213,77.4379,77.6458,41538.0
2022-08-17 14:00:00,82.2,82.92,82.09,82.66,74468.0,77.6458,78.3259,77.5419,78.0803,74468.0
2022-08-17 14:30:00,82.62,83.07,82.57,82.8,109354.0,78.0425,78.4676,77.9953,78.2125,109354.0
2022-08-17 15:00:00,82.71,83.03,82.51,82.85,65088.0,78.1275,78.4298,77.9386,78.2597,65088.0
2022-08-17 15:30:00,82.8,82.89,82.34,82.42,255964.0,78.2125,78.2975,77.778,77.8536,255964.0
2022-08-18 09:30:00,82.33,82.99,81.25,82.64,68192.0,77.7686,78.392,76.7484,78.0614,68192.0
2022-08-18 10:00:00,82.66,83.3,82.61,83.11,57886.0,78.0803,78.6848,78.033,78.5053,57886.0
2022-08-18 10:30:00,83.11,83.66,82.91,83.08,46806.0,78.5053,79.0249,78.3164,78.477,46806.0
2022-08-18 11:00:00,83.14,83.24,82.92,83.12,24428.0,78.5337,78.6281,78.3259,78.5148,24428.0
2022-08-18 11:30:00,83.21,83.38,82.97,83.07,24344.0,78.5998,78.7604,78.3731,78.4676,24344.0
2022-08-18 12:00:00,83.1,83.19,82.44,82.47,38406.0,78.4959,78.5809,77.8725,77.9008,38406.0
2022-08-18 12:30:00,82.48,82.86,82.47,82.7,23410.0,77.9102,78.2692,77.9008,78.1181,23410.0
2022-08-18 13:00:00,82.66,83.1,82.56,82.88,51780.0,78.0803,78.4959,77.9858,78.2881,51780.0
2022-08-18 13:30:00,82.89,83.01,82.7,82.76,25026.0,78.2975,78.4109,78.1181,78.1747,25026.0
2022-08-18 14:00:00,82.82,82.92,82.66,82.74,29346.0,78.2314,78.3259,78.0803,78.1558,29346.0
2022-08-18 14:30:00,82.74,83.03,82.66,82.99,38486.0,78.1558,78.4298,78.0803,78.392,38486.0
2022-08-18 15:00:00,82.96,83.62,82.92,83.38,66770.0,78.3637,78.9871,78.3259,78.7604,66770.0
2022-08-18 15:30:00,83.36,83.54,83.25,83.49,159652.0,78.7415,78.9115,78.6376,78.8643,159652.0
2022-08-19 09:30:00,83.38,83.76,81.55,81.6,77136.0,78.7604,79.1193,77.0318,77.079,77136.0
2022-08-19 10:00:00,81.59,81.89,80.89,81.61,57540.0,77.0696,77.3529,76.4083,77.0884,57540.0
2022-08-19 10:30:00,81.6,82.02,80.87,80.98,55226.0,77.079,77.4757,76.3894,76.4934,55226.0
2022-08-19 11:00:00,81.0,81.42,80.72,81.38,70654.0,76.5122,76.909,76.2478,76.8712,70654.0
2022-08-19 11:30:00,81.38,81.46,81.02,81.05,53078.0,76.8712,76.9468,76.5311,76.5595,53078.0
2022-08-19 12:00:00,81.04,81.45,81.02,81.28,47240.0,76.55,76.9373,76.5311,76.7767,47240.0
2022-08-19 12:30:00,81.26,81.35,80.93,81.25,44182.0,76.7578,76.8429,76.4461,76.7484,44182.0
2022-08-19 13:00:00,81.28,81.45,81.01,81.03,49792.0,76.7767,76.9373,76.5217,76.5406,49792.0
2022-08-19 13:30:00,81.01,81.25,80.97,81.22,40464.0,76.5217,76.7484,76.4839,76.7201,40464.0
2022-08-19 14:00:00,81.17,81.23,80.99,81.07,44326.0,76.6728,76.7295,76.5028,76.5784,44326.0
2022-08-19 14:30:00,81.06,81.19,80.66,80.71,32712.0,76.5689,76.6917,76.1911,76.2383,32712.0
2022-08-19 15:00:00,80.71,81.19,80.58,81.11,51546.0,76.2383,76.6917,76.1155,76.6162,51546.0
2022-08-19 15:30:00,81.1,81.48,81.04,81.34,195334.0,76.6067,76.9657,76.55,76.8334,195334.0
2022-08-22 09:30:00,79.78,80.85,78.96,80.08,109040.0,75.3598,76.3706,74.5853,75.6432,109040.0
2022-08-22 10:00:00,80.19,80.27,79.23,79.42,55954.0,75.7471,75.8227,74.8403,75.0198,55954.0
2022-08-22 10:30:00,79.43,80.05,79.33,79.98,65464.0,75.0292,75.6149,74.9348,75.5488,65464.0
2022-08-22 11:00:00,80.02,80.44,79.94,80.02,126536.0,75.5865,75.9833,75.511,75.5865,126536.0
2022-08-22 11:30:00,80.01,80.41,79.94,80.08,48186.0,75.5771,75.9549,75.511,75.6432,48186.0
2022-08-22 12:00:00,80.1,80.19,79.63,79.98,57906.0,75.6621,75.7471,75.2181,75.5488,57906.0
2022-08-22 12:30:00,79.95,80.19,79.81,79.92,52596.0,75.5204,75.7471,75.3882,75.4921,52596.0
2022-08-22 13:00:00,79.88,79.9,79.61,79.69,77610.0,75.4543,75.4732,75.1993,75.2748,77610.0
2022-08-22 13:30:00,79.69,79.73,79.32,79.45,90706.0,75.2748,75.3126,74.9253,75.0481,90706.0
2022-08-22 14:00:00,79.42,80.14,79.11,79.85,203282.0,75.0198,75.6999,74.727,75.426,203282.0
2022-08-22 14:30:00,79.79,79.79,79.25,79.44,184312.0,75.3693,75.3693,74.8592,75.0387,184312.0
2022-08-22 15:00:00,79.44,80.23,79.42,80.06,258998.0,75.0387,75.7849,75.0198,75.6243,258998.0
2022-08-22 15:30:00,80.05,80.06,79.57,79.75,442072.0,75.6149,75.6243,75.1615,75.3315,442072.0
2022-08-23 09:30:00,80.58,82.36,80.4,82.24,167126.0,76.1155,77.7969,75.9455,77.6835,167126.0
2022-08-23 10:00:00,82.19,82.64,81.77,82.0,175142.0,77.6363,78.0614,77.2396,77.4568,175142.0
2022-08-23 10:30:00,82.05,83.04,81.85,82.54,129698.0,77.5041,78.4392,77.3152,77.9669,129698.0
2022-08-23 11:00:00,82.57,82.69,82.07,82.47,89874.0,77.9953,78.1086,77.523,77.9008,89874.0
2022-08-23 11:30:00,82.45,82.84,82.42,82.58,86350.0,77.8819,78.2503,77.8536,78.0047,86350.0
2022-08-23 12:00:00,82.53,82.54,82.07,82.39,113206.0,77.9575,77.9669,77.523,77.8252,113206.0
2022-08-23 12:30:00,82.38,82.49,82.06,82.29,34198.0,77.8158,77.9197,77.5135,77.7308,34198.0
2022-08-23 13:00:00,82.31,82.44,82.11,82.36,37188.0,77.7497,77.8725,77.5607,77.7969,37188.0
2022-08-23 13:30:00,82.33,82.46,82.0,82.23,49304.0,77.7686,77.8914,77.4568,77.6741,49304.0
2022-08-23 14:00:00,82.16,82.57,82.04,82.42,59240.0,77.608,77.9953,77.4946,77.8536,59240.0
2022-08-23 14:30:00,82.39,82.49,82.29,82.36,45072.0,77.8252,77.9197,77.7308,77.7969,45072.0
2022-08-23 15:00:00,82.39,82.48,82.31,82.39,47562.0,77.8252,77.9102,77.7497,77.8252,47562.0
2022-08-23 15:30:00,82.42,82.42,82.16,82.25,222348.0,77.8536,77.8536,77.608,77.693,222348.0
2022-08-24 09:30:00,81.06,82.2,80.69,81.64,95928.0,76.5689,77.6458,76.2194,77.1168,95928.0
2022-08-24 10:00:00,81.75,82.65,81.65,82.43,140584.0,77.2207,78.0708,77.1262,77.863,140584.0
2022-08-24 10:30:00,82.39,82.55,81.89,82.01,101888.0,77.8252,77.9764,77.3529,77.4663,101888.0
2022-08-24 11:00:00,82.0,82.5,81.9,82.05,83116.0,77.4568,77.9291,77.3624,77.5041,83116.0
2022-08-24 11:30:00,82.08,82.32,81.82,82.08,49244.0,77.5324,77.7591,77.2868,77.5324,49244.0
2022-08-24 12:00:00,82.11,82.36,82.1,82.17,56570.0,77.5607,77.7969,77.5513,77.6174,56570.0
2022-08-24 12:30:00,82.01,82.14,81.83,81.95,107378.0,77.4663,77.5891,77.2963,77.4096,107378.0
2022-08-24 13:00:00,81.95,82.11,81.75,81.75,70748.0,77.4096,77.5607,77.2207,77.2207,70748.0
2022-08-24 13:30:00,81.74,81.83,81.57,81.77,88790.0,77.2112,77.2963,77.0507,77.2396,88790.0
2022-08-24 14:00:00,81.79,82.05,81.72,81.78,44680.0,77.2585,77.5041,77.1924,77.249,44680.0
2022-08-24 14:30:00,81.8,81.86,81.43,81.77,68544.0,77.2679,77.3246,76.9184,77.2396,68544.0
2022-08-24 15:00:00,81.78,81.8,81.6,81.66,125350.0,77.249,77.2679,77.079,77.1357,125350.0
2022-08-24 15:30:00,81.67,81.94,81.17,81.25,488072.0,77.1451,77.4002,76.6728,76.7484,488072.0
2022-08-25 09:30:00,84.01,85.38,82.3,83.04,1046740.0,79.3555,80.6496,77.7402,78.4392,1046740.0
2022-08-25 10:00:00,83.08,83.93,81.31,82.61,598768.0,78.477,79.2799,76.8051,78.033,598768.0
2022-08-25 10:30:00,82.66,84.49,82.48,83.7,320408.0,78.0803,79.8089,77.9102,79.0627,320408.0
2022-08-25 11:00:00,83.7,83.85,82.26,82.26,129152.0,79.0627,79.2043,77.7024,77.7024,129152.0
2022-08-25 11:30:00,82.38,82.89,82.08,82.28,147770.0,77.8158,78.2975,77.5324,77.7213,147770.0
2022-08-25 12:00:00,82.28,82.47,82.05,82.35,132372.0,77.7213,77.9008,77.5041,77.7874,132372.0
2022-08-25 12:30:00,82.35,82.67,82.13,82.43,136130.0,77.7874,78.0897,77.5796,77.863,136130.0
2022-08-25 13:00:00,82.45,82.64,82.36,82.49,92960.0,77.8819,78.0614,77.7969,77.9197,92960.0
2022-08-25 13:30:00,82.52,82.88,82.52,82.8,96594.0,77.948,78.2881,77.948,78.2125,96594.0
2022-08-25 14:00:00,82.81,83.02,82.7,82.98,98268.0,78.222,78.4203,78.1181,78.3825,98268.0
2022-08-25 14:30:00,83.04,83.07,82.74,82.92,105506.0,78.4392,78.4676,78.1558,78.3259,105506.0
2022-08-25 15:00:00,82.94,83.27,82.89,83.0,149128.0,78.3448,78.6565,78.2975,78.4014,149128.0
2022-08-25 15:30:00,82.98,83.36,82.94,83.0,471776.0,78.3825,78.7415,78.3448,78.4014,471776.0
2022-08-26 09:30:00,83.15,83.62,81.22,82.11,129376.0,78.5431,78.9871,76.7201,77.5607,129376.0
2022-08-26 10:00:00,82.09,82.33,80.58,80.72,122042.0,77.5419,77.7686,76.1155,76.2478,122042.0
2022-08-26 10:30:00,80.66,80.92,79.94,80.12,119136.0,76.1911,76.4367,75.511,75.681,119136.0
2022-08-26 11:00:00,80.06,80.22,79.11,79.26,151092.0,75.6243,75.7755,74.727,74.8686,151092.0
2022-08-26 11:30:00,79.35,79.59,78.42,78.58,124212.0,74.9537,75.1804,74.0752,74.2263,124212.0
2022-08-26 12:00:00,78.58,78.58,77.58,78.06,221976.0,74.2263,74.2263,73.2817,73.7351,221976.0
2022-08-26 12:30:00,78.08,78.92,78.02,78.67,102274.0,73.754,74.5475,73.6974,74.3113,102274.0
2022-08-26 13:00:00,78.58,78.83,78.44,78.55,89302.0,74.2263,74.4625,74.0941,74.198,89302.0
2022-08-26 13:30:00,78.56,78.7,78.02,78.2,166722.0,74.2074,74.3397,73.6974,73.8674,166722.0
2022-08-26 14:00:00,78.27,78.31,77.92,78.17,118418.0,73.9335,73.9713,73.6029,73.839,118418.0
2022-08-26 14:30:00,78.11,78.17,77.96,78.06,90992.0,73.7824,73.839,73.6407,73.7351,90992.0
2022-08-26 15:00:00,78.08,78.41,77.96,78.15,102582.0,73.754,74.0657,73.6407,73.8201,102582.0
2022-08-26 15:30:00,78.18,78.21,77.22,77.33,381244.0,73.8485,73.8768,72.9417,73.0456,381244.0
2022-08-29 09:30:00,76.92,78.94,76.61,77.85,112440.0,72.6583,74.5664,72.3655,73.5368,112440.0
2022-08-29 10:00:00,77.86,78.63,77.74,78.0,115644.0,73.5462,74.2736,73.4329,73.6785,115644.0
2022-08-29 10:30:00,78.1,78.25,77.43,77.98,63230.0,73.7729,73.9146,73.14,73.6596,63230.0
2022-08-29 11:00:00,77.89,78.23,77.51,77.79,36130.0,73.5746,73.8957,73.2156,73.4801,36130.0
2022-08-29 11:30:00,77.71,78.28,77.44,78.21,64064.0,73.4045,73.9429,73.1495,73.8768,64064.0
2022-08-29 12:00:00,78.26,78.46,78.2,78.23,31486.0,73.9241,74.113,73.8674,73.8957,31486.0
2022-08-29 12:30:00,78.24,78.46,78.0,78.37,31912.0,73.9052,74.113,73.6785,74.028,31912.0
2022-08-29 13:00:00,78.38,78.56,78.29,78.44,39756.0,74.0374,74.2074,73.9524,74.0941,39756.0
2022-08-29 13:30:00,78.45,78.58,78.36,78.38,28722.0,74.1035,74.2263,74.0185,74.0374,28722.0
2022-08-29 14:00:00,78.37,78.41,77.91,77.91,46254.0,74.028,74.0657,73.5934,73.5934,46254.0
2022-08-29 14:30:00,77.91,78.1,77.6,77.79,33154.0,73.5934,73.7729,73.3006,73.4801,33154.0
2022-08-29 15:00:00,77.83,78.08,77.67,77.71,39686.0,73.5179,73.754,73.3667,73.4045,39686.0
2022-08-29 15:30:00,77.71,77.9,77.47,77.54,226326.0,73.4045,73.584,73.1778,73.2439,226326.0
2022-08-30 09:30:00,78.61,78.73,77.39,77.92,81860.0,74.2547,74.368,73.1023,73.6029,81860.0
2022-08-30 10:00:00,77.84,78.23,76.98,77.92,65562.0,73.5273,73.8957,72.715,73.6029,65562.0
2022-08-30 10:30:00,77.92,77.92,76.09,76.92,110432.0,73.6029,73.6029,71.8743,72.6583,110432.0
2022-08-30 11:00:00,76.97,77.17,76.61,76.72,60304.0,72.7055,72.8944,72.3655,72.4694,60304.0
2022-08-30 11:30:00,76.7,76.88,76.43,76.57,48512.0,72.4505,72.6205,72.1954,72.3277,48512.0
2022-08-30 12:00:00,76.64,76.98,76.59,76.72,47916.0,72.3938,72.715,72.3466,72.4694,47916.0
2022-08-30 12:30:00,76.69,76.69,76.14,76.55,25376.0,72.441,72.441,71.9215,72.3088,25376.0
2022-08-30 13:00:00,76.51,76.7,76.4,76.45,56286.0,72.271,72.4505,72.1671,72.2143,56286.0
2022-08-30 13:30:00,76.46,77.03,76.42,76.91,41714.0,72.2238,72.7622,72.186,72.6488,41714.0
2022-08-30 14:00:00,76.94,77.17,76.77,77.01,40974.0,72.6772,72.8944,72.5166,72.7433,40974.0
2022-08-30 14:30:00,76.99,77.35,76.99,77.17,61804.0,72.7244,73.0645,72.7244,72.8944,61804.0
2022-08-30 15:00:00,77.12,77.74,77.03,77.1,74050.0,72.8472,73.4329,72.7622,72.8283,74050.0
2022-08-30 15:30:00,77.1,77.17,76.78,77.01,183060.0,72.8283,72.8944,72.5261,72.7433,183060.0
2022-08-31 09:30:00,76.99,76.99,75.05,75.05,202562.0,72.7244,72.7244,70.8919,70.8919,202562.0
2022-08-31 10:00:00,75.06,75.38,74.11,74.32,177432.0,70.9013,71.2036,70.004,70.2023,177432.0
2022-08-31 10:30:00,74.33,74.74,74.08,74.58,159398.0,70.2118,70.5991,69.9756,70.4479,159398.0
2022-08-31 11:00:00,74.54,74.54,74.11,74.3,151120.0,70.4102,70.4102,70.004,70.1835,151120.0
2022-08-31 11:30:00,74.26,75.0,74.13,74.74,171920.0,70.1457,70.8447,70.0229,70.5991,171920.0
2022-08-31 12:00:00,74.76,74.78,74.11,74.13,124864.0,70.618,70.6369,70.004,70.0229,124864.0
2022-08-31 12:30:00,74.13,74.45,74.01,74.26,130306.0,70.0229,70.3251,69.9095,70.1457,130306.0
2022-08-31 13:00:00,74.26,74.53,74.08,74.14,60454.0,70.1457,70.4007,69.9756,70.0323,60454.0
2022-08-31 13:30:00,74.14,74.14,73.75,73.93,89102.0,70.0323,70.0323,69.6639,69.834,89102.0
2022-08-31 14:00:00,73.92,74.48,73.77,74.39,57376.0,69.8245,70.3535,69.6828,70.2685,57376.0
2022-08-31 14:30:00,74.35,74.52,74.21,74.5,97484.0,70.2307,70.3913,70.0984,70.3724,97484.0
2022-08-31 15:00:00,74.51,74.72,74.33,74.47,104146.0,70.3818,70.5802,70.2118,70.344,104146.0
2022-08-31 15:30:00,74.46,74.84,74.23,74.37,350914.0,70.3346,70.6935,70.1173,70.2496,350914.0
2022-09-01 09:30:00,73.82,73.9,72.71,73.03,137026.0,69.73,69.8056,68.6815,68.9838,137026.0
2022-09-01 10:00:00,73.03,73.36,72.74,73.32,129808.0,68.9838,69.2955,68.7099,69.2578,129808.0
2022-09-01 10:30:00,73.31,73.57,72.91,72.91,97476.0,69.2483,69.4939,68.8705,68.8705,97476.0
2022-09-01 11:00:00,72.86,73.32,72.74,73.16,66708.0,68.8232,69.2578,68.7099,69.1066,66708.0
2022-09-01 11:30:00,73.2,73.6,72.28,72.37,134924.0,69.1444,69.5222,68.2754,68.3604,134924.0
2022-09-01 12:00:00,72.37,72.75,72.36,72.66,125118.0,68.3604,68.7193,68.3509,68.6343,125118.0
2022-09-01 12:30:00,72.61,72.77,72.42,72.71,47350.0,68.5871,68.7382,68.4076,68.6815,47350.0
2022-09-01 13:00:00,72.72,73.17,72.67,73.09,49748.0,68.691,69.1161,68.6438,69.0405,49748.0
2022-09-01 13:30:00,73.1,73.17,72.74,72.95,51056.0,69.0499,69.1161,68.7099,68.9083,51056.0
2022-09-01 14:00:00,72.97,73.23,72.74,73.14,45070.0,68.9271,69.1727,68.7099,69.0877,45070.0
2022-09-01 14:30:00,73.2,73.61,73.19,73.5,68432.0,69.1444,69.5317,69.135,69.4278,68432.0
2022-09-01 15:00:00,73.47,73.85,73.2,73.2,52126.0,69.3994,69.7584,69.1444,69.1444,52126.0
2022-09-01 15:30:00,73.13,73.58,72.88,73.46,263968.0,69.0783,69.5033,68.8421,69.39,263968.0
2022-09-02 09:30:00,73.89,74.17,72.78,73.99,83198.0,69.7962,70.0607,68.7477,69.8906,83198.0
2022-09-02 10:00:00,73.95,74.97,73.77,74.82,144692.0,69.8528,70.8163,69.6828,70.6746,144692.0
2022-09-02 10:30:00,74.86,75.49,74.69,74.85,74936.0,70.7124,71.3075,70.5518,70.703,74936.0
2022-09-02 11:00:00,74.96,74.99,74.5,74.56,50432.0,70.8069,70.8352,70.3724,70.429,50432.0
2022-09-02 11:30:00,74.63,74.67,74.09,74.31,43540.0,70.4952,70.533,69.9851,70.1929,43540.0
2022-09-02 12:00:00,74.34,74.37,73.72,73.76,61946.0,70.2212,70.2496,69.6356,69.6734,61946.0
2022-09-02 12:30:00,73.75,73.86,73.21,73.54,36562.0,69.6639,69.7678,69.1538,69.4656,36562.0
2022-09-02 13:00:00,73.48,73.48,72.73,72.79,53680.0,69.4089,69.4089,68.7004,68.7571,53680.0
2022-09-02 13:30:00,72.83,73.07,72.6,72.78,24766.0,68.7949,69.0216,68.5776,68.7477,24766.0
2022-09-02 14:00:00,72.79,73.07,72.61,73.0,51084.0,68.7571,69.0216,68.5871,68.9555,51084.0
2022-09-02 14:30:00,73.01,73.14,72.7,72.84,45974.0,68.9649,69.0877,68.6721,68.8043,45974.0
2022-09-02 15:00:00,72.82,73.14,72.66,72.83,51378.0,68.7855,69.0877,68.6343,68.7949,51378.0
2022-09-02 15:30:00,72.83,72.96,72.38,72.92,343224.0,68.7949,68.9177,68.3698,68.8799,343224.0
2022-09-06 09:30:00,73.36,73.36,70.04,70.14,213348.0,69.2955,69.2955,66.1595,66.2539,213348.0
2022-09-06 10:00:00,70.07,70.83,69.41,70.79,249522.0,66.1878,66.9057,65.5644,66.8679,249522.0
2022-09-06 10:30:00,70.77,70.96,70.33,70.78,82160.0,66.849,67.0285,66.4334,66.8585,82160.0
2022-09-06 11:00:00,70.72,71.15,70.55,70.88,110196.0,66.8018,67.208,66.6412,66.9529,110196.0
2022-09-06 11:30:00,70.82,71.35,70.74,71.28,90268.0,66.8963,67.3969,66.8207,67.3308,90268.0
2022-09-06 12:00:00,71.35,71.61,70.63,70.63,121980.0,67.3969,67.6425,66.7168,66.7168,121980.0
2022-09-06 12:30:00,70.66,70.78,70.32,70.33,54352.0,66.7451,66.8585,66.424,66.4334,54352.0
2022-09-06 13:00:00,70.32,70.36,70.0,70.16,49514.0,66.424,66.4617,66.1217,66.2728,49514.0
2022-09-06 13:30:00,70.13,70.32,69.88,70.03,58148.0,66.2445,66.424,66.0083,66.15,58148.0
2022-09-06 14:00:00,70.05,70.44,69.95,70.14,60518.0,66.1689,66.5373,66.0745,66.2539,60518.0
2022-09-06 14:30:00,70.17,70.31,69.98,70.17,57828.0,66.2823,66.4145,66.1028,66.2823,57828.0
2022-09-06 15:00:00,70.17,70.54,69.85,70.41,117070.0,66.2823,66.6318,65.98,66.509,117070.0
2022-09-06 15:30:00,70.37,70.79,70.2,70.53,397772.0,66.4712,66.8679,66.3106,66.6223,397772.0
2022-09-07 09:30:00,70.9,72.14,70.36,72.04,146144.0,66.9718,68.1431,66.4617,68.0487,146144.0
2022-09-07 10:00:00,71.97,72.45,71.6,72.09,265584.0,67.9825,68.436,67.633,68.0959,265584.0
2022-09-07 10:30:00,72.16,72.43,72.02,72.36,50014.0,68.162,68.4171,68.0298,68.3509,50014.0
2022-09-07 11:00:00,72.38,73.5,72.38,73.17,128570.0,68.3698,69.4278,68.3698,69.1161,128570.0
2022-09-07 11:30:00,73.22,73.35,73.02,73.25,41366.0,69.1633,69.2861,68.9744,69.1916,41366.0
2022-09-07 12:00:00,73.25,73.36,72.86,73.1,53162.0,69.1916,69.2955,68.8232,69.0499,53162.0
2022-09-07 12:30:00,73.1,73.26,72.88,72.97,33630.0,69.0499,69.2011,68.8421,68.9271,33630.0
2022-09-07 13:00:00,72.94,73.11,72.87,72.94,24802.0,68.8988,69.0594,68.8327,68.8988,24802.0
2022-09-07 13:30:00,72.92,73.5,72.92,73.27,49686.0,68.8799,69.4278,68.8799,69.2105,49686.0
2022-09-07 14:00:00,73.32,73.5,73.14,73.23,43138.0,69.2578,69.4278,69.0877,69.1727,43138.0
2022-09-07 14:30:00,73.22,73.48,73.16,73.39,50994.0,69.1633,69.4089,69.1066,69.3239,50994.0
2022-09-07 15:00:00,73.37,73.56,73.11,73.29,73736.0,69.305,69.4845,69.0594,69.2294,73736.0
2022-09-07 15:30:00,73.29,73.58,73.12,73.26,314728.0,69.2294,69.5033,69.0688,69.2011,314728.0
2022-09-08 09:30:00,71.95,73.25,71.44,72.99,66582.0,67.9637,69.1916,67.4819,68.946,66582.0
2022-09-08 10:00:00,73.02,73.73,72.42,73.27,52296.0,68.9744,69.645,68.4076,69.2105,52296.0
2022-09-08 10:30:00,73.2,73.97,73.06,73.75,78916.0,69.1444,69.8717,69.0122,69.6639,78916.0
2022-09-08 11:00:00,73.77,73.92,73.44,73.53,53216.0,69.6828,69.8245,69.3711,69.4561,53216.0
2022-09-08 11:30:00,73.57,73.74,73.49,73.59,25646.0,69.4939,69.6545,69.4183,69.5128,25646.0
2022-09-08 12:00:00,73.66,73.66,72.91,73.05,32040.0,69.5789,69.5789,68.8705,69.0027,32040.0
2022-09-08 12:30:00,73.13,73.58,73.13,73.33,16056.0,69.0783,69.5033,69.0783,69.2672,16056.0
2022-09-08 13:00:00,73.32,73.71,73.24,73.61,26714.0,69.2578,69.6261,69.1822,69.5317,26714.0
2022-09-08 13:30:00,73.64,73.93,73.48,73.67,33664.0,69.56,69.834,69.4089,69.5884,33664.0
2022-09-08 14:00:00,73.66,73.8,73.62,73.74,32800.0,69.5789,69.7112,69.5411,69.6545,32800.0
2022-09-08 14:30:00,73.74,73.89,73.48,73.64,28798.0,69.6545,69.7962,69.4089,69.56,28798.0
2022-09-08 15:00:00,73.66,74.06,73.5,73.96,38708.0,69.5789,69.9568,69.4278,69.8623,38708.0
2022-09-08 15:30:00,73.98,74.58,73.95,74.57,186154.0,69.8812,70.4479,69.8528,70.4385,186154.0
2022-09-09 09:30:00,74.25,75.32,74.0,74.41,83210.0,70.1362,71.1469,69.9001,70.2874,83210.0
2022-09-09 10:00:00,74.53,75.24,74.44,75.19,129094.0,70.4007,71.0714,70.3157,71.0241,129094.0
2022-09-09 10:30:00,75.18,75.61,75.11,75.24,130290.0,71.0147,71.4209,70.9486,71.0714,130290.0
2022-09-09 11:00:00,75.2,75.2,74.19,74.53,53978.0,71.0336,71.0336,70.0795,70.4007,53978.0
2022-09-09 11:30:00,74.46,74.58,74.24,74.56,34896.0,70.3346,70.4479,70.1268,70.429,34896.0
2022-09-09 12:00:00,74.58,74.63,74.4,74.61,56900.0,70.4479,70.4952,70.2779,70.4763,56900.0
2022-09-09 12:30:00,74.48,75.0,74.48,74.75,32390.0,70.3535,70.8447,70.3535,70.6085,32390.0
2022-09-09 13:00:00,74.8,75.26,74.67,75.25,46198.0,70.6558,71.0903,70.533,71.0808,46198.0
2022-09-09 13:30:00,75.22,75.54,75.17,75.27,104782.0,71.0525,71.3548,71.0053,71.0997,104782.0
2022-09-09 14:00:00,75.25,75.39,75.11,75.3,29860.0,71.0808,71.2131,70.9486,71.1281,29860.0
2022-09-09 14:30:00,75.27,75.29,74.96,75.1,40460.0,71.0997,71.1186,70.8069,70.9391,40460.0
2022-09-09 15:00:00,75.09,75.36,75.09,75.26,32334.0,70.9297,71.1847,70.9297,71.0903,32334.0
2022-09-09 15:30:00,75.24,75.51,75.07,75.08,211750.0,71.0714,71.3264,70.9108,70.9202,211750.0
2022-09-12 09:30:00,75.2,77.33,75.2,77.11,176600.0,71.0336,73.0456,71.0336,72.8378,176600.0
2022-09-12 10:00:00,77.18,77.42,76.33,76.63,81104.0,72.9039,73.1306,72.101,72.3844,81104.0
2022-09-12 10:30:00,76.64,76.67,75.8,76.02,56970.0,72.3938,72.4221,71.6003,71.8082,56970.0
2022-09-12 11:00:00,76.05,76.39,75.66,76.33,83182.0,71.8365,72.1577,71.4681,72.101,83182.0
2022-09-12 11:30:00,76.34,76.5,75.83,76.03,54556.0,72.1104,72.2616,71.6287,71.8176,54556.0
2022-09-12 12:00:00,76.05,76.38,76.0,76.31,45992.0,71.8365,72.1482,71.7893,72.0821,45992.0
2022-09-12 12:30:00,76.33,76.69,76.27,76.65,54274.0,72.101,72.441,72.0443,72.4033,54274.0
2022-09-12 13:00:00,76.64,76.66,76.41,76.51,31820.0,72.3938,72.4127,72.1766,72.271,31820.0
2022-09-12 13:30:00,76.5,76.57,76.36,76.57,42826.0,72.2616,72.3277,72.1293,72.3277,42826.0
2022-09-12 14:00:00,76.57,76.61,76.42,76.45,58908.0,72.3277,72.3655,72.186,72.2143,58908.0
2022-09-12 14:30:00,76.46,76.57,76.33,76.36,30932.0,72.2238,72.3277,72.101,72.1293,30932.0
2022-09-12 15:00:00,76.33,76.57,76.17,76.5,50026.0,72.101,72.3277,71.9498,72.2616,50026.0
2022-09-12 15:30:00,76.48,76.85,76.28,76.79,243332.0,72.2427,72.5922,72.0538,72.5355,243332.0
2022-09-13 09:30:00,74.41,74.41,72.64,72.76,129248.0,70.2874,70.2874,68.6154,68.7288,129248.0
2022-09-13 10:00:00,72.74,73.08,72.39,72.81,150874.0,68.7099,69.031,68.3793,68.776,150874.0
2022-09-13 10:30:00,72.77,72.82,72.15,72.67,81242.0,68.7382,68.7855,68.1526,68.6438,81242.0
2022-09-13 11:00:00,72.56,72.64,72.26,72.57,101766.0,68.5399,68.6154,68.2565,68.5493,101766.0
2022-09-13 11:30:00,72.56,72.69,72.27,72.47,34102.0,68.5399,68.6627,68.2659,68.4548,34102.0
2022-09-13 12:00:00,72.51,73.06,72.45,72.83,54738.0,68.4926,69.0122,68.436,68.7949,54738.0
2022-09-13 12:30:00,72.83,73.11,72.66,72.72,48386.0,68.7949,69.0594,68.6343,68.691,48386.0
2022-09-13 13:00:00,72.65,72.77,72.47,72.66,45162.0,68.6249,68.7382,68.4548,68.6343,45162.0
2022-09-13 13:30:00,72.6,72.96,72.38,72.38,62544.0,68.5776,68.9177,68.3698,68.3698,62544.0
2022-09-13 14:00:00,72.37,72.39,71.6,71.6,56042.0,68.3604,68.3793,67.633,67.633,56042.0
2022-09-13 14:30:00,71.57,71.64,71.17,71.38,55560.0,67.6047,67.6708,67.2269,67.4252,55560.0
2022-09-13 15:00:00,71.4,71.5,71.19,71.28,73734.0,67.4441,67.5386,67.2458,67.3308,73734.0
2022-09-13 15:30:00,71.27,71.89,71.17,71.75,411214.0,67.3213,67.907,67.2269,67.7747,411214.0
2022-09-14 09:30:00,72.91,73.07,71.23,71.57,97964.0,68.8705,69.0216,67.2835,67.6047,97964.0
2022-09-14 10:00:00,71.72,71.8,70.6,70.6,89828.0,67.7464,67.822,66.6885,66.6885,89828.0
2022-09-14 10:30:00,70.58,72.13,70.58,72.07,103758.0,66.6696,68.1337,66.6696,68.077,103758.0
2022-09-14 11:00:00,72.13,72.53,71.94,72.16,28254.0,68.1337,68.5115,67.9542,68.162,28254.0
2022-09-14 11:30:00,72.09,72.73,72.08,72.47,39908.0,68.0959,68.7004,68.0865,68.4548,39908.0
2022-09-14 12:00:00,72.39,72.44,71.67,71.68,32256.0,68.3793,68.4265,67.6992,67.7086,32256.0
2022-09-14 12:30:00,71.73,72.02,71.61,71.77,23822.0,67.7558,68.0298,67.6425,67.7936,23822.0
2022-09-14 13:00:00,71.78,71.86,71.56,71.61,29888.0,67.8031,67.8786,67.5953,67.6425,29888.0
2022-09-14 13:30:00,71.69,71.77,71.17,71.25,24960.0,67.7181,67.7936,67.2269,67.3024,24960.0
2022-09-14 14:00:00,71.25,71.27,70.87,71.01,56320.0,67.3024,67.3213,66.9435,67.0757,56320.0
2022-09-14 14:30:00,70.96,71.2,70.92,70.96,29750.0,67.0285,67.2552,66.9907,67.0285,29750.0
2022-09-14 15:00:00,70.99,71.03,70.52,70.76,25950.0,67.0568,67.0946,66.6129,66.8396,25950.0
2022-09-14 15:30:00,70.7,71.61,70.48,71.55,151102.0,66.7829,67.6425,66.5751,67.5858,151102.0
2022-09-15 09:30:00,70.0,70.98,69.4,70.9,254420.0,66.1217,67.0474,65.5549,66.9718,254420.0
2022-09-15 10:00:00,70.94,71.59,70.44,70.44,166266.0,67.0096,67.6236,66.5373,66.5373,166266.0
2022-09-15 10:30:00,70.44,70.83,70.0,70.0,152360.0,66.5373,66.9057,66.1217,66.1217,152360.0
2022-09-15 11:00:00,69.95,70.17,69.41,69.58,73230.0,66.0745,66.2823,65.5644,65.725,73230.0
2022-09-15 11:30:00,69.58,69.78,69.08,69.33,75626.0,65.725,65.9139,65.2527,65.4888,75626.0
2022-09-15 12:00:00,69.33,69.58,68.83,69.21,99468.0,65.4888,65.725,65.0165,65.3755,99468.0
2022-09-15 12:30:00,69.18,69.39,69.08,69.34,52214.0,65.3471,65.5455,65.2527,65.4983,52214.0
2022-09-15 13:00:00,69.35,69.74,69.32,69.53,122086.0,65.5077,65.8761,65.4794,65.6777,122086.0
2022-09-15 13:30:00,69.5,69.56,69.23,69.25,60364.0,65.6494,65.7061,65.3944,65.4132,60364.0
2022-09-15 14:00:00,69.22,69.22,68.85,69.2,58950.0,65.3849,65.3849,65.0354,65.366,58950.0
2022-09-15 14:30:00,69.14,69.32,68.64,68.77,69526.0,65.3093,65.4794,64.837,64.9598,69526.0
2022-09-15 15:00:00,68.79,68.81,67.85,67.98,104196.0,64.9787,64.9976,64.0908,64.2136,104196.0
2022-09-15 15:30:00,67.96,69.26,67.94,69.25,421064.0,64.1947,65.4227,64.1758,65.4132,421064.0
2022-09-16 09:30:00,68.08,68.22,66.55,66.68,453032.0,64.3081,64.4403,62.8628,62.9856,453032.0
2022-09-16 10:00:00,66.71,67.66,66.71,67.47,213310.0,63.014,63.9113,63.014,63.7319,213310.0
2022-09-16 10:30:00,67.5,68.59,67.48,67.96,121630.0,63.7602,64.7898,63.7413,64.1947,121630.0
2022-09-16 11:00:00,67.97,68.17,67.29,67.38,93606.0,64.2042,64.3931,63.5618,63.6469,93606.0
2022-09-16 11:30:00,67.41,67.54,66.97,67.33,149406.0,63.6752,63.798,63.2596,63.5996,149406.0
2022-09-16 12:00:00,67.3,67.3,66.76,66.79,112352.0,63.5713,63.5713,63.0612,63.0895,112352.0
2022-09-16 12:30:00,66.79,67.22,66.61,67.22,70020.0,63.0895,63.4957,62.9195,63.4957,70020.0
2022-09-16 13:00:00,67.26,67.3,66.75,66.88,55284.0,63.5335,63.5713,63.0518,63.1746,55284.0
2022-09-16 13:30:00,66.93,67.21,66.8,66.86,45904.0,63.2218,63.4863,63.099,63.1557,45904.0
2022-09-16 14:00:00,66.89,67.26,66.83,67.12,103062.0,63.184,63.5335,63.1273,63.4013,103062.0
2022-09-16 14:30:00,67.12,67.3,66.96,67.06,80726.0,63.4013,63.5713,63.2501,63.3446,80726.0
2022-09-16 15:00:00,67.05,67.33,66.61,66.68,109378.0,63.3351,63.5996,62.9195,62.9856,109378.0
2022-09-16 15:30:00,66.68,67.23,66.56,67.13,781096.0,62.9856,63.5052,62.8723,63.4107,781096.0
2022-09-19 09:30:00,66.94,69.23,66.74,68.9,175642.0,63.2312,65.3944,63.0423,65.0826,175642.0
2022-09-19 10:00:00,68.94,68.94,67.96,68.39,152354.0,65.1204,65.1204,64.1947,64.6009,152354.0
2022-09-19 10:30:00,68.29,68.53,67.89,68.2,57880.0,64.5064,64.7331,64.1286,64.4214,57880.0
2022-09-19 11:00:00,68.19,68.35,67.96,68.07,98494.0,64.412,64.5631,64.1947,64.2986,98494.0
2022-09-19 11:30:00,68.08,68.17,67.51,67.52,69602.0,64.3081,64.3931,63.7697,63.7791,69602.0
2022-09-19 12:00:00,67.57,67.88,67.47,67.67,73008.0,63.8263,64.1192,63.7319,63.9208,73008.0
2022-09-19 12:30:00,67.67,68.04,67.67,68.01,59226.0,63.9208,64.2703,63.9208,64.2419,59226.0
2022-09-19 13:00:00,68.04,68.04,67.75,68.0,51836.0,64.2703,64.2703,63.9964,64.2325,51836.0
2022-09-19 13:30:00,68.01,68.01,67.8,67.94,25874.0,64.2419,64.2419,64.0436,64.1758,25874.0
2022-09-19 14:00:00,67.99,68.14,67.82,67.92,29112.0,64.2231,64.3647,64.0625,64.1569,29112.0
2022-09-19 14:30:00,67.91,68.08,67.89,67.9,69808.0,64.1475,64.3081,64.1286,64.138,69808.0
2022-09-19 15:00:00,67.92,68.49,67.92,68.47,132058.0,64.1569,64.6954,64.1569,64.6765,132058.0
2022-09-19 15:30:00,68.46,68.96,68.44,68.79,318224.0,64.667,65.1393,64.6481,64.9787,318224.0
2022-09-20 09:30:00,67.88,68.22,66.35,66.96,163028.0,64.1192,64.4403,62.6739,63.2501,163028.0
2022-09-20 10:00:00,67.03,67.07,66.09,66.1,102506.0,63.3162,63.354,62.4283,62.4378,102506.0
2022-09-20 10:30:00,66.06,66.06,65.44,65.58,98484.0,62.4,62.4,61.8143,61.9466,98484.0
2022-09-20 11:00:00,65.61,65.67,65.1,65.49,122836.0,61.9749,62.0316,61.4932,61.8616,122836.0
2022-09-20 11:30:00,65.56,65.77,65.33,65.58,98954.0,61.9277,62.1261,61.7104,61.9466,98954.0
2022-09-20 12:00:00,65.55,65.99,65.51,65.86,171280.0,61.9182,62.3339,61.8805,62.2111,171280.0
2022-09-20 12:30:00,65.85,65.91,65.57,65.77,133214.0,62.2016,62.2583,61.9371,62.1261,133214.0
2022-09-20 13:00:00,65.75,65.78,65.23,65.41,65370.0,62.1072,62.1355,61.616,61.786,65370.0
2022-09-20 13:30:00,65.35,65.51,65.11,65.27,70700.0,61.7293,61.8805,61.5026,61.6538,70700.0
2022-09-20 14:00:00,65.26,65.39,64.96,65.16,76004.0,61.6443,61.7671,61.3609,61.5499,76004.0
2022-09-20 14:30:00,65.13,65.42,64.82,65.33,173514.0,61.5215,61.7954,61.2287,61.7104,173514.0
2022-09-20 15:00:00,65.42,66.07,65.41,65.98,74472.0,61.7954,62.4094,61.786,62.3244,74472.0
2022-09-20 15:30:00,65.95,66.14,65.79,65.92,208702.0,62.2961,62.4756,62.1449,62.2677,208702.0
2022-09-21 09:30:00,66.72,67.41,66.56,66.79,92732.0,63.0234,63.6752,62.8723,63.0895,92732.0
2022-09-21 10:00:00,66.88,67.46,66.53,67.44,32772.0,63.1746,63.7224,62.8439,63.7035,32772.0
2022-09-21 10:30:00,67.44,67.44,66.91,67.07,59868.0,63.7035,63.7035,63.2029,63.354,59868.0
2022-09-21 11:00:00,67.04,67.38,66.76,67.38,26020.0,63.3257,63.6469,63.0612,63.6469,26020.0
2022-09-21 11:30:00,67.31,67.55,67.29,67.51,84680.0,63.5807,63.8074,63.5618,63.7697,84680.0
2022-09-21 12:00:00,67.52,67.95,67.47,67.94,50880.0,63.7791,64.1853,63.7319,64.1758,50880.0
2022-09-21 12:30:00,67.92,67.96,67.72,67.8,31576.0,64.1569,64.1947,63.968,64.0436,31576.0
2022-09-21 13:00:00,67.8,67.86,67.62,67.81,25304.0,64.0436,64.1003,63.8736,64.053,25304.0
2022-09-21 13:30:00,67.86,68.06,67.8,68.01,29546.0,64.1003,64.2892,64.0436,64.2419,29546.0
2022-09-21 14:00:00,67.85,67.96,65.74,66.48,186290.0,64.0908,64.1947,62.0977,62.7967,186290.0
2022-09-21 14:30:00,66.42,68.54,66.28,67.77,121102.0,62.74,64.7426,62.6078,64.0152,121102.0
2022-09-21 15:00:00,67.89,67.89,66.6,66.6,74104.0,64.1286,64.1286,62.9101,62.9101,74104.0
2022-09-21 15:30:00,66.58,66.8,66.01,66.01,177224.0,62.8912,63.099,62.3528,62.3528,177224.0
2022-09-22 09:30:00,65.53,66.22,64.86,65.31,68688.0,61.8994,62.5511,61.2665,61.6915,68688.0
2022-09-22 10:00:00,65.32,65.54,64.95,65.17,114830.0,61.701,61.9088,61.3515,61.5593,114830.0
2022-09-22 10:30:00,65.23,65.41,65.04,65.11,41486.0,61.616,61.786,61.4365,61.5026,41486.0
2022-09-22 11:00:00,65.08,65.39,64.67,65.0,83856.0,61.4743,61.7671,61.087,61.3987,83856.0
2022-09-22 11:30:00,64.99,65.06,64.7,64.75,27074.0,61.3893,61.4554,61.1153,61.1626,27074.0
2022-09-22 12:00:00,64.75,65.14,64.55,64.91,47744.0,61.1626,61.531,60.9736,61.3137,47744.0
2022-09-22 12:30:00,64.88,65.26,64.78,65.1,32832.0,61.2854,61.6443,61.1909,61.4932,32832.0
2022-09-22 13:00:00,65.07,65.07,64.66,64.97,74880.0,61.4648,61.4648,61.0776,61.3704,74880.0
2022-09-22 13:30:00,64.98,65.16,64.81,65.01,39590.0,61.3798,61.5499,61.2192,61.4082,39590.0
2022-09-22 14:00:00,65.03,65.03,64.67,64.8,54124.0,61.4271,61.4271,61.087,61.2098,54124.0
2022-09-22 14:30:00,64.76,65.06,64.66,64.91,72336.0,61.172,61.4554,61.0776,61.3137,72336.0
2022-09-22 15:00:00,64.94,65.08,64.73,64.88,75366.0,61.342,61.4743,61.1437,61.2854,75366.0
2022-09-22 15:30:00,64.91,65.07,64.44,64.49,185760.0,61.3137,61.4648,60.8697,60.917,185760.0
2022-09-23 09:30:00,63.11,64.16,62.82,63.29,131198.0,59.6134,60.6053,59.3395,59.7835,131198.0
2022-09-23 10:00:00,63.3,63.86,63.04,63.74,82490.0,59.7929,60.3219,59.5473,60.2085,82490.0
2022-09-23 10:30:00,63.61,63.63,62.85,63.14,67906.0,60.0857,60.1046,59.3678,59.6418,67906.0
2022-09-23 11:00:00,63.11,63.13,62.81,62.88,58688.0,59.6134,59.6323,59.3301,59.3962,58688.0
2022-09-23 11:30:00,62.9,63.09,62.65,63.08,83762.0,59.4151,59.5945,59.1789,59.5851,83762.0
2022-09-23 12:00:00,63.06,63.06,62.71,62.81,96462.0,59.5662,59.5662,59.2356,59.3301,96462.0
2022-09-23 12:30:00,62.81,62.96,62.51,62.87,72842.0,59.3301,59.4717,59.0467,59.3867,72842.0
2022-09-23 13:00:00,62.82,63.08,62.67,62.67,42800.0,59.3395,59.5851,59.1978,59.1978,42800.0
2022-09-23 13:30:00,62.71,62.76,62.4,62.47,131800.0,59.2356,59.2828,58.9428,59.0089,131800.0
2022-09-23 14:00:00,62.45,62.62,62.12,62.33,98052.0,58.99,59.1506,58.6783,58.8766,98052.0
2022-09-23 14:30:00,62.31,62.47,62.24,62.36,165410.0,58.8578,59.0089,58.7916,58.905,165410.0
2022-09-23 15:00:00,62.33,62.89,62.33,62.88,213884.0,58.8766,59.4056,58.8766,59.3962,213884.0
2022-09-23 15:30:00,62.88,63.27,62.63,62.76,630112.0,59.3962,59.7646,59.16,59.2828,630112.0
2022-09-26 09:30:00,62.74,63.49,62.43,63.29,62910.0,59.2639,59.9724,58.9711,59.7835,62910.0
2022-09-26 10:00:00,63.31,63.38,62.49,62.88,63946.0,59.8023,59.8685,59.0278,59.3962,63946.0
2022-09-26 10:30:00,62.84,62.93,61.92,62.09,76746.0,59.3584,59.4434,58.4894,58.6499,76746.0
2022-09-26 11:00:00,62.08,62.13,61.34,61.45,113302.0,58.6405,58.6877,57.9415,58.0454,113302.0
2022-09-26 11:30:00,61.45,61.69,61.27,61.36,74740.0,58.0454,58.2721,57.8754,57.9604,74740.0
2022-09-26 12:00:00,61.29,61.41,61.08,61.18,97794.0,57.8943,58.0076,57.6959,57.7904,97794.0
2022-09-26 12:30:00,61.17,61.33,60.78,61.23,65098.0,57.7809,57.932,57.4125,57.8376,65098.0
2022-09-26 13:00:00,61.18,61.21,60.59,60.76,47080.0,57.7904,57.8187,57.233,57.3936,47080.0
2022-09-26 13:30:00,60.86,61.19,60.66,60.82,81366.0,57.4881,57.7998,57.2992,57.4503,81366.0
2022-09-26 14:00:00,60.79,61.1,60.7,60.71,128168.0,57.422,57.7148,57.337,57.3464,128168.0
2022-09-26 14:30:00,60.69,61.2,60.59,61.04,96862.0,57.3275,57.8093,57.233,57.6581,96862.0
2022-09-26 15:00:00,61.06,61.31,60.95,61.07,131846.0,57.677,57.9132,57.5731,57.6865,131846.0
2022-09-26 15:30:00,61.06,61.06,60.56,60.6,398250.0,57.677,57.677,57.2047,57.2425,398250.0
2022-09-27 09:30:00,61.77,62.69,61.21,62.24,199374.0,58.3477,59.2167,57.8187,58.7916,199374.0
2022-09-27 10:00:00,62.29,62.6,61.83,62.41,97006.0,58.8389,59.1317,58.4043,58.9522,97006.0
2022-09-27 10:30:00,62.41,62.74,62.17,62.44,69268.0,58.9522,59.2639,58.7255,58.9806,69268.0
2022-09-27 11:00:00,62.48,62.48,61.58,61.72,82180.0,59.0183,59.0183,58.1682,58.3004,82180.0
2022-09-27 11:30:00,61.73,61.97,61.35,61.43,74336.0,58.3099,58.5366,57.9509,58.0265,74336.0
2022-09-27 12:00:00,61.44,61.66,60.92,61.16,112078.0,58.036,58.2438,57.5448,57.7715,112078.0
2022-09-27 12:30:00,61.19,61.36,60.96,61.27,43966.0,57.7998,57.9604,57.5825,57.8754,43966.0
2022-09-27 13:00:00,61.27,61.28,60.85,61.05,63770.0,57.8754,57.8848,57.4786,57.6676,63770.0
2022-09-27 13:30:00,60.96,61.18,60.88,60.99,88292.0,57.5825,57.7904,57.507,57.6109,88292.0
2022-09-27 14:00:00,60.99,61.39,60.98,61.21,94508.0,57.6109,57.9887,57.6014,57.8187,94508.0
2022-09-27 14:30:00,61.23,61.75,61.16,61.52,55132.0,57.8376,58.3288,57.7715,58.1115,55132.0
2022-09-27 15:00:00,61.51,61.66,61.35,61.46,81866.0,58.1021,58.2438,57.9509,58.0548,81866.0
2022-09-27 15:30:00,61.43,61.68,61.25,61.6,243310.0,58.0265,58.2627,57.8565,58.1871,243310.0
2022-09-28 09:30:00,62.02,62.49,61.6,62.04,137608.0,58.5838,59.0278,58.1871,58.6027,137608.0
2022-09-28 10:00:00,62.09,62.27,61.7,62.15,88154.0,58.6499,58.82,58.2816,58.7066,88154.0
2022-09-28 10:30:00,62.16,63.13,62.0,62.75,275102.0,58.7161,59.6323,58.5649,59.2734,275102.0
2022-09-28 11:00:00,62.7,63.09,62.52,62.71,43618.0,59.2261,59.5945,59.0561,59.2356,43618.0
2022-09-28 11:30:00,62.67,63.32,62.57,63.19,45816.0,59.1978,59.8118,59.1033,59.689,45816.0
2022-09-28 12:00:00,63.2,63.63,63.14,63.38,82040.0,59.6984,60.1046,59.6418,59.8685,82040.0
2022-09-28 12:30:00,63.35,63.43,63.01,63.14,53638.0,59.8401,59.9157,59.519,59.6418,53638.0
2022-09-28 13:00:00,63.16,63.37,63.07,63.18,55254.0,59.6607,59.859,59.5756,59.6796,55254.0
2022-09-28 13:30:00,63.17,63.26,62.99,63.13,48848.0,59.6701,59.7551,59.5001,59.6323,48848.0
2022-09-28 14:00:00,63.17,63.37,63.13,63.23,53356.0,59.6701,59.859,59.6323,59.7268,53356.0
2022-09-28 14:30:00,63.23,63.49,63.18,63.49,50838.0,59.7268,59.9724,59.6796,59.9724,50838.0
2022-09-28 15:00:00,63.49,63.86,63.44,63.8,116726.0,59.9724,60.3219,59.9251,60.2652,116726.0
2022-09-28 15:30:00,63.81,64.11,63.7,63.91,268258.0,60.2746,60.558,60.1707,60.3691,268258.0
2022-09-29 09:30:00,62.44,62.52,61.65,62.31,190940.0,58.9806,59.0561,58.2343,58.8578,190940.0
2022-09-29 10:00:00,62.22,62.33,61.91,62.08,112916.0,58.7727,58.8766,58.4799,58.6405,112916.0
2022-09-29 10:30:00,62.06,62.18,61.48,61.65,120930.0,58.6216,58.735,58.0737,58.2343,120930.0
2022-09-29 11:00:00,61.63,62.06,61.63,61.87,145954.0,58.2154,58.6216,58.2154,58.4421,145954.0
2022-09-29 11:30:00,61.87,62.1,61.66,61.98,201344.0,58.4421,58.6594,58.2438,58.546,201344.0
2022-09-29 12:00:00,61.96,62.06,61.7,61.84,161708.0,58.5271,58.6216,58.2816,58.4138,161708.0
2022-09-29 12:30:00,61.85,61.93,61.24,61.33,66624.0,58.4232,58.4988,57.847,57.932,66624.0
2022-09-29 13:00:00,61.31,61.31,60.69,60.92,79908.0,57.9132,57.9132,57.3275,57.5448,79908.0
2022-09-29 13:30:00,60.88,60.97,60.43,60.44,111024.0,57.507,57.592,57.0819,57.0914,111024.0
2022-09-29 14:00:00,60.42,60.67,60.13,60.49,92028.0,57.0725,57.3086,56.7985,57.1386,92028.0
2022-09-29 14:30:00,60.46,60.59,60.05,60.05,93412.0,57.1103,57.233,56.723,56.723,93412.0
2022-09-29 15:00:00,60.06,60.57,60.06,60.35,101698.0,56.7324,57.2142,56.7324,57.0063,101698.0
2022-09-29 15:30:00,60.34,61.29,60.32,61.24,448814.0,56.9969,57.8943,56.978,57.847,448814.0
2022-09-30 09:30:00,60.43,60.43,58.37,59.88,248776.0,57.0819,57.0819,55.136,56.5624,248776.0
2022-09-30 10:00:00,60.0,60.1,59.49,59.7,77254.0,56.6757,56.7702,56.194,56.3924,77254.0
2022-09-30 10:30:00,59.7,60.29,59.67,60.24,158590.0,56.3924,56.9497,56.364,56.9024,158590.0
2022-09-30 11:00:00,60.31,60.49,59.99,60.15,98708.0,56.9686,57.1386,56.6663,56.8174,98708.0
2022-09-30 11:30:00,60.1,60.18,59.35,59.41,92478.0,56.7702,56.8458,56.0618,56.1184,92478.0
2022-09-30 12:00:00,59.38,59.49,59.09,59.31,65428.0,56.0901,56.194,55.8162,56.024,65428.0
2022-09-30 12:30:00,59.32,59.87,59.23,59.87,78676.0,56.0334,56.5529,55.9484,56.5529,78676.0
2022-09-30 13:00:00,59.86,60.1,59.77,60.1,149588.0,56.5435,56.7702,56.4585,56.7702,149588.0
2022-09-30 13:30:00,60.1,60.1,59.74,59.95,141358.0,56.7702,56.7702,56.4301,56.6285,141358.0
2022-09-30 14:00:00,59.88,60.09,59.82,59.94,156988.0,56.5624,56.7608,56.5057,56.6191,156988.0
2022-09-30 14:30:00,60.02,60.06,59.54,59.58,174414.0,56.6946,56.7324,56.2412,56.279,174414.0
2022-09-30 15:00:00,59.58,59.91,59.45,59.76,189334.0,56.279,56.5907,56.1562,56.449,189334.0
2022-09-30 15:30:00,59.76,59.83,58.81,58.96,435398.0,56.449,56.5152,55.5517,55.6934,435398.0
2022-10-03 09:30:00,59.54,60.51,59.37,59.7,188074.0,56.2412,57.1575,56.0806,56.3924,188074.0
2022-10-03 10:00:00,59.74,60.91,59.72,60.62,114954.0,56.4301,57.5353,56.4113,57.2614,114954.0
2022-10-03 10:30:00,60.62,60.7,60.27,60.44,70798.0,57.2614,57.337,56.9308,57.0914,70798.0
2022-10-03 11:00:00,60.51,60.94,60.46,60.74,46260.0,57.1575,57.5637,57.1103,57.3747,46260.0
2022-10-03 11:30:00,60.76,60.85,60.37,60.55,42292.0,57.3936,57.4786,57.0252,57.1953,42292.0
2022-10-03 12:00:00,60.55,60.91,60.55,60.8,46220.0,57.1953,57.5353,57.1953,57.4314,46220.0
2022-10-03 12:30:00,60.77,60.98,60.63,60.95,37672.0,57.4031,57.6014,57.2708,57.5731,37672.0
2022-10-03 13:00:00,60.94,61.09,60.82,60.93,81254.0,57.5637,57.7053,57.4503,57.5542,81254.0
2022-10-03 13:30:00,61.0,61.13,60.94,61.02,56430.0,57.6203,57.7431,57.5637,57.6392,56430.0
2022-10-03 14:00:00,61.03,61.3,60.91,61.23,76330.0,57.6487,57.9037,57.5353,57.8376,76330.0
2022-10-03 14:30:00,61.19,61.48,61.19,61.35,76384.0,57.7998,58.0737,57.7998,57.9509,76384.0
2022-10-03 15:00:00,61.3,61.42,61.17,61.2,102498.0,57.9037,58.0171,57.7809,57.8093,102498.0
2022-10-03 15:30:00,61.22,61.27,60.91,61.07,376250.0,57.8281,57.8754,57.5353,57.6865,376250.0
2022-10-04 09:30:00,62.89,63.46,62.41,63.21,139378.0,59.4056,59.944,58.9522,59.7079,139378.0
2022-10-04 10:00:00,63.1,63.74,62.8,62.91,105190.0,59.604,60.2085,59.3206,59.4245,105190.0
2022-10-04 10:30:00,62.84,63.5,62.57,63.3,93716.0,59.3584,59.9818,59.1033,59.7929,93716.0
2022-10-04 11:00:00,63.35,63.65,63.26,63.6,56446.0,59.8401,60.1235,59.7551,60.0763,56446.0
2022-10-04 11:30:00,63.62,63.86,63.38,63.8,54634.0,60.0952,60.3219,59.8685,60.2652,54634.0
2022-10-04 12:00:00,63.76,63.93,63.7,63.87,64384.0,60.2274,60.388,60.1707,60.3313,64384.0
2022-10-04 12:30:00,63.88,64.01,63.47,63.5,46214.0,60.3408,60.4636,59.9535,59.9818,46214.0
2022-10-04 13:00:00,63.59,63.59,63.02,63.35,58080.0,60.0668,60.0668,59.5284,59.8401,58080.0
2022-10-04 13:30:00,63.35,63.49,63.24,63.4,47288.0,59.8401,59.9724,59.7362,59.8874,47288.0
2022-10-04 14:00:00,63.38,63.76,63.31,63.49,75202.0,59.8685,60.2274,59.8023,59.9724,75202.0
2022-10-04 14:30:00,63.52,63.89,63.51,63.86,51998.0,60.0007,60.3502,59.9913,60.3219,51998.0
2022-10-04 15:00:00,63.87,64.03,63.68,63.94,101914.0,60.3313,60.4825,60.1518,60.3974,101914.0
2022-10-04 15:30:00,63.94,64.37,63.84,64.32,339796.0,60.3974,60.8036,60.303,60.7564,339796.0
2022-10-05 09:30:00,63.29,63.73,62.62,63.27,149656.0,59.7835,60.1991,59.1506,59.7646,149656.0
2022-10-05 10:00:00,63.2,63.41,62.71,63.06,48088.0,59.6984,59.8968,59.2356,59.5662,48088.0
2022-10-05 10:30:00,63.08,63.26,62.85,62.96,57196.0,59.5851,59.7551,59.3678,59.4717,57196.0
2022-10-05 11:00:00,62.92,63.28,62.85,63.28,34624.0,59.434,59.774,59.3678,59.774,34624.0
2022-10-05 11:30:00,63.29,63.55,63.17,63.55,89228.0,59.7835,60.0291,59.6701,60.0291,89228.0
2022-10-05 12:00:00,63.52,63.86,63.24,63.76,82014.0,60.0007,60.3219,59.7362,60.2274,82014.0
2022-10-05 12:30:00,63.76,64.06,63.58,63.83,109880.0,60.2274,60.5108,60.0574,60.2935,109880.0
2022-10-05 13:00:00,63.82,64.43,63.82,64.22,52140.0,60.2841,60.8603,60.2841,60.6619,52140.0
2022-10-05 13:30:00,64.19,64.25,63.86,63.97,60730.0,60.6336,60.6903,60.3219,60.4258,60730.0
2022-10-05 14:00:00,63.97,64.05,63.81,63.9,43140.0,60.4258,60.5013,60.2746,60.3597,43140.0
2022-10-05 14:30:00,63.89,63.98,63.79,63.92,62766.0,60.3502,60.4352,60.2558,60.3786,62766.0
2022-10-05 15:00:00,63.94,64.34,63.82,64.21,51574.0,60.3974,60.7753,60.2841,60.6525,51574.0
2022-10-05 15:30:00,64.19,64.22,63.49,63.65,301850.0,60.6336,60.6619,59.9724,60.1235,301850.0
2022-10-06 09:30:00,63.45,64.26,63.25,63.85,45752.0,59.9346,60.6997,59.7457,60.3124,45752.0
2022-10-06 10:00:00,63.96,63.96,63.3,63.49,163990.0,60.4163,60.4163,59.7929,59.9724,163990.0
2022-10-06 10:30:00,63.26,63.88,62.95,63.88,138578.0,59.7551,60.3408,59.4623,60.3408,138578.0
2022-10-06 11:00:00,63.84,64.17,63.58,63.9,51858.0,60.303,60.6147,60.0574,60.3597,51858.0
2022-10-06 11:30:00,63.85,64.13,63.44,63.61,66566.0,60.3124,60.5769,59.9251,60.0857,66566.0
2022-10-06 12:00:00,63.54,64.02,63.45,64.02,38072.0,60.0196,60.473,59.9346,60.473,38072.0
2022-10-06 12:30:00,63.96,64.36,63.9,64.28,40578.0,60.4163,60.7942,60.3597,60.7186,40578.0
2022-10-06 13:00:00,64.24,64.43,64.16,64.39,43820.0,60.6808,60.8603,60.6053,60.8225,43820.0
2022-10-06 13:30:00,64.38,64.5,64.11,64.33,76544.0,60.8131,60.9264,60.558,60.7658,76544.0
2022-10-06 14:00:00,64.34,64.35,63.84,63.86,38164.0,60.7753,60.7847,60.303,60.3219,38164.0
2022-10-06 14:30:00,63.86,63.88,63.39,63.47,49284.0,60.3219,60.3408,59.8779,59.9535,49284.0
2022-10-06 15:00:00,63.48,63.52,63.26,63.36,66868.0,59.9629,60.0007,59.7551,59.8496,66868.0
2022-10-06 15:30:00,63.37,63.38,62.97,62.99,334058.0,59.859,59.8685,59.4812,59.5001,334058.0
2022-10-07 09:30:00,61.78,61.91,60.68,60.69,68850.0,58.3571,58.4799,57.3181,57.3275,68850.0
2022-10-07 10:00:00,60.76,61.0,60.53,60.86,53650.0,57.3936,57.6203,57.1764,57.4881,53650.0
2022-10-07 10:30:00,60.82,60.93,60.48,60.66,94460.0,57.4503,57.5542,57.1291,57.2992,94460.0
2022-10-07 11:00:00,60.66,61.01,59.97,60.25,88812.0,57.2992,57.6298,56.6474,56.9119,88812.0
2022-10-07 11:30:00,60.28,60.37,59.76,59.96,63534.0,56.9402,57.0252,56.449,56.638,63534.0
2022-10-07 12:00:00,59.93,60.01,59.52,59.56,61774.0,56.6096,56.6852,56.2223,56.2601,61774.0
2022-10-07 12:30:00,59.54,59.66,59.46,59.63,44690.0,56.2412,56.3546,56.1657,56.3262,44690.0
2022-10-07 13:00:00,59.61,59.73,59.45,59.58,52930.0,56.3073,56.4207,56.1562,56.279,52930.0
2022-10-07 13:30:00,59.58,59.74,59.52,59.59,49716.0,56.279,56.4301,56.2223,56.2885,49716.0
2022-10-07 14:00:00,59.58,59.74,59.42,59.47,65450.0,56.279,56.4301,56.1279,56.1751,65450.0
2022-10-07 14:30:00,59.47,59.54,59.27,59.35,75476.0,56.1751,56.2412,55.9862,56.0618,75476.0
2022-10-07 15:00:00,59.35,59.48,59.18,59.26,230232.0,56.0618,56.1845,55.9012,55.9767,230232.0
2022-10-07 15:30:00,59.29,59.39,59.19,59.22,433216.0,56.0051,56.0995,55.9106,55.939,433216.0
2022-10-10 09:30:00,59.51,59.55,58.84,59.1,64644.0,56.2129,56.2507,55.58,55.8256,64644.0
2022-10-10 10:00:00,59.06,59.88,59.05,59.88,65494.0,55.7878,56.5624,55.7784,56.5624,65494.0
2022-10-10 10:30:00,59.81,59.85,59.18,59.27,223384.0,56.4963,56.534,55.9012,55.9862,223384.0
2022-10-10 11:00:00,59.23,59.57,59.2,59.56,64496.0,55.9484,56.2696,55.9201,56.2601,64496.0
2022-10-10 11:30:00,59.53,59.69,59.31,59.52,53890.0,56.2318,56.3829,56.024,56.2223,53890.0
2022-10-10 12:00:00,59.51,59.6,58.77,58.79,34548.0,56.2129,56.2979,55.5139,55.5328,34548.0
2022-10-10 12:30:00,58.77,59.0,58.62,58.84,146060.0,55.5139,55.7311,55.3722,55.58,146060.0
2022-10-10 13:00:00,58.82,59.15,58.72,59.09,37414.0,55.5611,55.8728,55.4667,55.8162,37414.0
2022-10-10 13:30:00,59.1,59.8,59.09,59.7,45672.0,55.8256,56.4868,55.8162,56.3924,45672.0
2022-10-10 14:00:00,59.68,59.81,59.51,59.81,44044.0,56.3735,56.4963,56.2129,56.4963,44044.0
2022-10-10 14:30:00,59.81,60.2,59.8,60.12,198198.0,56.4963,56.8647,56.4868,56.7891,198198.0
2022-10-10 15:00:00,60.12,60.82,60.11,60.51,217750.0,56.7891,57.4503,56.7796,57.1575,217750.0
2022-10-10 15:30:00,60.49,60.6,60.1,60.18,382914.0,57.1386,57.2425,56.7702,56.8458,382914.0
2022-10-11 09:30:00,60.19,60.99,60.06,60.2,135114.0,56.8552,57.6109,56.7324,56.8647,135114.0
2022-10-11 10:00:00,60.21,60.99,59.71,60.63,92048.0,56.8741,57.6109,56.4018,57.2708,92048.0
2022-10-11 10:30:00,60.68,61.18,60.43,60.56,85484.0,57.3181,57.7904,57.0819,57.2047,85484.0
2022-10-11 11:00:00,60.58,61.17,60.57,60.87,161856.0,57.2236,57.7809,57.2142,57.4975,161856.0
2022-10-11 11:30:00,60.9,61.77,60.9,61.49,50902.0,57.5259,58.3477,57.5259,58.0832,50902.0
2022-10-11 12:00:00,61.5,61.69,61.21,61.62,53968.0,58.0926,58.2721,57.8187,58.206,53968.0
2022-10-11 12:30:00,61.69,62.09,61.66,61.98,60384.0,58.2721,58.6499,58.2438,58.546,60384.0
2022-10-11 13:00:00,61.98,62.41,61.95,62.19,224990.0,58.546,58.9522,58.5177,58.7444,224990.0
2022-10-11 13:30:00,62.18,62.28,61.83,62.1,133566.0,58.735,58.8294,58.4043,58.6594,133566.0
2022-10-11 14:00:00,62.13,62.23,61.88,62.17,96544.0,58.6877,58.7822,58.4516,58.7255,96544.0
2022-10-11 14:30:00,62.18,62.23,61.54,61.56,150764.0,58.735,58.7822,58.1304,58.1493,150764.0
2022-10-11 15:00:00,61.53,61.89,61.44,61.82,289512.0,58.121,58.461,58.036,58.3949,289512.0
2022-10-11 15:30:00,61.85,62.1,61.65,61.89,439380.0,58.4232,58.6594,58.2343,58.461,439380.0
2022-10-12 09:30:00,62.46,62.46,60.78,61.24,74044.0,58.9994,58.9994,57.4125,57.847,74044.0
2022-10-12 10:00:00,61.4,62.04,61.38,61.92,91218.0,57.9982,58.6027,57.9793,58.4894,91218.0
2022-10-12 10:30:00,61.95,61.95,61.24,61.5,61742.0,58.5177,58.5177,57.847,58.0926,61742.0
2022-10-12 11:00:00,61.55,62.18,61.54,62.18,30896.0,58.1399,58.735,58.1304,58.735,30896.0
2022-10-12 11:30:00,62.12,62.5,61.97,62.48,26026.0,58.6783,59.0372,58.5366,59.0183,26026.0
2022-10-12 12:00:00,62.49,62.52,62.1,62.11,23370.0,59.0278,59.0561,58.6594,58.6688,23370.0
2022-10-12 12:30:00,62.11,62.2,61.94,62.06,18132.0,58.6688,58.7538,58.5083,58.6216,18132.0
2022-10-12 13:00:00,62.09,62.31,62.02,62.31,22524.0,58.6499,58.8578,58.5838,58.8578,22524.0
2022-10-12 13:30:00,62.31,62.31,62.17,62.21,62068.0,58.8578,58.8578,58.7255,58.7633,62068.0
2022-10-12 14:00:00,62.24,62.5,62.12,62.5,45212.0,58.7916,59.0372,58.6783,59.0372,45212.0
2022-10-12 14:30:00,62.51,62.54,62.19,62.19,39850.0,59.0467,59.075,58.7444,58.7444,39850.0
2022-10-12 15:00:00,62.13,62.23,61.97,62.13,32042.0,58.6877,58.7822,58.5366,58.6877,32042.0
2022-10-12 15:30:00,62.12,62.31,61.9,61.92,168420.0,58.6783,58.8578,58.4705,58.4894,168420.0
2022-10-13 09:30:00,60.14,60.58,58.99,60.21,85270.0,56.808,57.2236,55.7217,56.8741,85270.0
2022-10-13 10:00:00,60.35,60.56,59.57,59.68,47524.0,57.0063,57.2047,56.2696,56.3735,47524.0
2022-10-13 10:30:00,59.66,60.45,59.66,60.16,35390.0,56.3546,57.1008,56.3546,56.8269,35390.0
2022-10-13 11:00:00,60.1,61.8,60.02,61.19,62084.0,56.7702,58.376,56.6946,57.7998,62084.0
2022-10-13 11:30:00,61.27,62.1,61.07,61.41,36946.0,57.8754,58.6594,57.6865,58.0076,36946.0
2022-10-13 12:00:00,61.45,61.55,60.75,61.01,32238.0,58.0454,58.1399,57.3842,57.6298,32238.0
2022-10-13 12:30:00,60.97,61.43,60.85,61.43,41096.0,57.592,58.0265,57.4786,58.0265,41096.0
2022-10-13 13:00:00,61.48,62.18,61.31,62.13,35564.0,58.0737,58.735,57.9132,58.6877,35564.0
2022-10-13 13:30:00,62.19,62.23,61.52,61.62,39632.0,58.7444,58.7822,58.1115,58.206,39632.0
2022-10-13 14:00:00,61.54,61.68,61.16,61.16,36180.0,58.1304,58.2627,57.7715,57.7715,36180.0
2022-10-13 14:30:00,61.16,61.72,61.16,61.68,54634.0,57.7715,58.3004,57.7715,58.2627,54634.0
2022-10-13 15:00:00,61.7,61.94,61.32,61.4,98514.0,58.2816,58.5083,57.9226,57.9982,98514.0
2022-10-13 15:30:00,61.35,61.41,61.0,61.17,242022.0,57.9509,58.0076,57.6203,57.7809,242022.0
2022-10-14 09:30:00,62.05,62.3,60.48,60.73,107910.0,58.6122,58.8483,57.1291,57.3653,107910.0
2022-10-14 10:00:00,60.68,60.7,59.05,59.35,127936.0,57.3181,57.337,55.7784,56.0618,127936.0
2022-10-14 10:30:00,59.36,59.87,59.28,59.82,136308.0,56.0712,56.5529,55.9956,56.5057,136308.0
2022-10-14 11:00:00,59.88,60.13,59.45,59.92,72658.0,56.5624,56.7985,56.1562,56.6002,72658.0
2022-10-14 11:30:00,59.86,59.86,59.3,59.3,61586.0,56.5435,56.5435,56.0145,56.0145,61586.0
2022-10-14 12:00:00,59.27,59.68,58.98,59.66,70624.0,55.9862,56.3735,55.7122,56.3546,70624.0
2022-10-14 12:30:00,59.73,59.82,59.46,59.54,40472.0,56.4207,56.5057,56.1657,56.2412,40472.0
2022-10-14 13:00:00,59.48,59.66,59.33,59.46,40816.0,56.1845,56.3546,56.0429,56.1657,40816.0
2022-10-14 13:30:00,59.43,59.56,59.31,59.52,46526.0,56.1373,56.2601,56.024,56.2223,46526.0
2022-10-14 14:00:00,59.47,59.52,58.96,59.09,84288.0,56.1751,56.2223,55.6934,55.8162,84288.0
2022-10-14 14:30:00,59.1,59.21,58.72,58.83,62770.0,55.8256,55.9295,55.4667,55.5706,62770.0
2022-10-14 15:00:00,58.87,59.15,58.87,59.11,84826.0,55.6083,55.8728,55.6083,55.835,84826.0
2022-10-14 15:30:00,59.13,59.16,58.62,58.69,216418.0,55.8539,55.8823,55.3722,55.4383,216418.0
2022-10-17 09:30:00,60.02,60.87,60.02,60.76,81064.0,56.6946,57.4975,56.6946,57.3936,81064.0
2022-10-17 10:00:00,60.8,61.35,60.61,61.21,105602.0,57.4314,57.9509,57.2519,57.8187,105602.0
2022-10-17 10:30:00,61.2,61.39,60.5,60.77,110110.0,57.8093,57.9887,57.148,57.4031,110110.0
2022-10-17 11:00:00,60.77,61.26,60.62,61.24,48262.0,57.4031,57.8659,57.2614,57.847,48262.0
2022-10-17 11:30:00,61.16,61.57,61.1,61.35,44076.0,57.7715,58.1588,57.7148,57.9509,44076.0
2022-10-17 12:00:00,61.41,61.54,61.27,61.44,26234.0,58.0076,58.1304,57.8754,58.036,26234.0
2022-10-17 12:30:00,61.42,61.48,61.22,61.24,24030.0,58.0171,58.0737,57.8281,57.847,24030.0
2022-10-17 13:00:00,61.24,61.48,61.05,61.07,38846.0,57.847,58.0737,57.6676,57.6865,38846.0
2022-10-17 13:30:00,61.09,61.12,60.9,60.96,22852.0,57.7053,57.7337,57.5259,57.5825,22852.0
2022-10-17 14:00:00,60.94,61.01,60.41,60.49,54838.0,57.5637,57.6298,57.063,57.1386,54838.0
2022-10-17 14:30:00,60.47,60.6,60.29,60.41,47588.0,57.1197,57.2425,56.9497,57.063,47588.0
2022-10-17 15:00:00,60.38,60.48,60.14,60.3,101846.0,57.0347,57.1291,56.808,56.9591,101846.0
2022-10-17 15:30:00,60.3,60.8,60.27,60.66,416114.0,56.9591,57.4314,56.9308,57.2992,416114.0
2022-10-18 09:30:00,62.35,63.02,61.51,61.64,197790.0,58.8955,59.5284,58.1021,58.2249,197790.0
2022-10-18 10:00:00,61.63,62.23,61.29,61.3,100474.0,58.2154,58.7822,57.8943,57.9037,100474.0
2022-10-18 10:30:00,61.31,61.4,60.93,61.09,102532.0,57.9132,57.9982,57.5542,57.7053,102532.0
2022-10-18 11:00:00,61.12,61.45,60.18,60.28,94048.0,57.7337,58.0454,56.8458,56.9402,94048.0
2022-10-18 11:30:00,60.26,60.65,59.95,60.65,96804.0,56.9213,57.2897,56.6285,57.2897,96804.0
2022-10-18 12:00:00,60.59,60.95,60.28,60.83,65956.0,57.233,57.5731,56.9402,57.4598,65956.0
2022-10-18 12:30:00,60.82,60.93,60.5,60.58,52762.0,57.4503,57.5542,57.148,57.2236,52762.0
2022-10-18 13:00:00,60.6,60.65,60.17,60.53,97154.0,57.2425,57.2897,56.8363,57.1764,97154.0
2022-10-18 13:30:00,60.51,60.8,60.46,60.57,74850.0,57.1575,57.4314,57.1103,57.2142,74850.0
2022-10-18 14:00:00,60.6,60.85,60.43,60.8,75352.0,57.2425,57.4786,57.0819,57.4314,75352.0
2022-10-18 14:30:00,60.8,60.85,60.09,60.33,71036.0,57.4314,57.4786,56.7608,56.9875,71036.0
2022-10-18 15:00:00,60.34,60.55,60.06,60.41,59166.0,56.9969,57.1953,56.7324,57.063,59166.0
2022-10-18 15:30:00,60.35,60.72,60.29,60.49,212600.0,57.0063,57.3558,56.9497,57.1386,212600.0
2022-10-19 09:30:00,59.35,59.71,58.1,58.18,239900.0,56.0618,56.4018,54.881,54.9566,239900.0
2022-10-19 10:00:00,58.15,59.04,58.06,58.76,139240.0,54.9282,55.7689,54.8432,55.5044,139240.0
2022-10-19 10:30:00,58.77,58.87,57.59,57.67,167118.0,55.5139,55.6083,54.3993,54.4748,167118.0
2022-10-19 11:00:00,57.64,58.13,57.6,58.01,121660.0,54.4465,54.9093,54.4087,54.796,121660.0
2022-10-19 11:30:00,57.98,58.31,57.81,58.2,66882.0,54.7677,55.0794,54.6071,54.9755,66882.0
2022-10-19 12:00:00,58.23,58.29,57.9,57.96,73728.0,55.0038,55.0605,54.6921,54.7488,73728.0
2022-10-19 12:30:00,57.91,58.09,57.72,57.94,91066.0,54.7015,54.8716,54.5221,54.7299,91066.0
2022-10-19 13:00:00,57.94,58.06,57.63,57.83,118530.0,54.7299,54.8432,54.437,54.626,118530.0
2022-10-19 13:30:00,57.83,58.04,57.61,57.81,54606.0,54.626,54.8243,54.4182,54.6071,54606.0
2022-10-19 14:00:00,57.84,58.19,57.8,57.98,116220.0,54.6354,54.966,54.5976,54.7677,116220.0
2022-10-19 14:30:00,58.02,58.12,57.85,57.91,57154.0,54.8054,54.8999,54.6449,54.7015,57154.0
2022-10-19 15:00:00,57.88,58.12,57.75,57.84,139496.0,54.6732,54.8999,54.5504,54.6354,139496.0
2022-10-19 15:30:00,57.83,58.08,57.7,58.01,352106.0,54.626,54.8621,54.5032,54.796,352106.0
2022-10-20 09:30:00,58.07,58.32,57.41,58.09,69650.0,55.2296,55.4674,54.6019,55.2486,69650.0
2022-10-20 10:00:00,58.05,59.5,58.05,58.98,92908.0,55.2106,56.5896,55.2106,56.0951,92908.0
2022-10-20 10:30:00,59.07,59.21,58.67,59.08,46938.0,56.1807,56.3138,55.8002,56.1902,46938.0
2022-10-20 11:00:00,59.06,59.06,58.29,58.29,44498.0,56.1712,56.1712,55.4388,55.4388,44498.0
2022-10-20 11:30:00,58.35,58.88,58.29,58.3,55678.0,55.4959,56.0,55.4388,55.4483,55678.0
2022-10-20 12:00:00,58.35,58.4,57.99,58.03,81824.0,55.4959,55.5435,55.1535,55.1916,81824.0
2022-10-20 12:30:00,58.0,58.1,57.3,57.59,147894.0,55.163,55.2581,54.4973,54.7731,147894.0
2022-10-20 13:00:00,57.6,57.84,57.41,57.62,60738.0,54.7826,55.0108,54.6019,54.8016,60738.0
2022-10-20 13:30:00,57.56,57.66,57.26,57.33,47984.0,54.7445,54.8397,54.4592,54.5258,47984.0
2022-10-20 14:00:00,57.3,57.34,56.99,56.99,64364.0,54.4973,54.5353,54.2024,54.2024,64364.0
2022-10-20 14:30:00,56.99,57.17,56.83,57.0,186908.0,54.2024,54.3736,54.0502,54.2119,186908.0
2022-10-20 15:00:00,57.01,57.15,56.83,56.85,66076.0,54.2214,54.3546,54.0502,54.0693,66076.0
2022-10-20 15:30:00,56.85,56.94,56.67,56.72,333492.0,54.0693,54.1549,53.8981,53.9456,333492.0
2022-10-21 09:30:00,56.63,57.04,56.2,56.99,96384.0,53.86,54.25,53.4511,54.2024,96384.0
2022-10-21 10:00:00,57.1,57.79,56.5,56.5,78498.0,54.307,54.9633,53.7364,53.7364,78498.0
2022-10-21 10:30:00,56.5,56.81,56.1,56.22,99804.0,53.7364,54.0312,53.356,53.4701,99804.0
2022-10-21 11:00:00,56.19,56.34,55.81,56.31,116280.0,53.4416,53.5842,53.0801,53.5557,116280.0
2022-10-21 11:30:00,56.31,56.79,56.27,56.79,83966.0,53.5557,54.0122,53.5176,54.0122,83966.0
2022-10-21 12:00:00,56.84,57.53,56.84,57.43,78276.0,54.0598,54.716,54.0598,54.6209,78276.0
2022-10-21 12:30:00,57.43,58.0,57.42,57.92,43838.0,54.6209,55.163,54.6114,55.0869,43838.0
2022-10-21 13:00:00,57.93,58.25,57.87,57.98,37938.0,55.0964,55.4008,55.0394,55.144,37938.0
2022-10-21 13:30:00,58.02,58.2,57.99,58.12,40242.0,55.182,55.3532,55.1535,55.2772,40242.0
2022-10-21 14:00:00,58.17,58.35,57.88,57.92,36554.0,55.3247,55.4959,55.0489,55.0869,36554.0
2022-10-21 14:30:00,57.92,58.43,57.92,58.16,129694.0,55.0869,55.572,55.0869,55.3152,129694.0
2022-10-21 15:00:00,58.16,58.7,58.12,58.7,85370.0,55.3152,55.8288,55.2772,55.8288,85370.0
2022-10-21 15:30:00,58.7,58.88,58.55,58.8,274884.0,55.8288,56.0,55.6861,55.9239,274884.0
2022-10-24 09:30:00,56.93,57.47,54.61,55.99,1102458.0,54.1454,54.6589,51.9388,53.2513,1102458.0
2022-10-24 10:00:00,55.98,55.99,54.73,55.57,522680.0,53.2418,53.2513,52.053,52.8519,522680.0
2022-10-24 10:30:00,55.56,56.74,55.31,56.58,256902.0,52.8424,53.9647,52.6046,53.8125,256902.0
2022-10-24 11:00:00,56.55,57.1,56.46,56.96,135980.0,53.7839,54.307,53.6983,54.1739,135980.0
2022-10-24 11:30:00,56.96,57.38,56.76,57.29,159696.0,54.1739,54.5733,53.9837,54.4877,159696.0
2022-10-24 12:00:00,57.29,57.63,56.87,57.44,115606.0,54.4877,54.8111,54.0883,54.6304,115606.0
2022-10-24 12:30:00,57.49,57.53,57.1,57.13,88604.0,54.678,54.716,54.307,54.3356,88604.0
2022-10-24 13:00:00,57.1,57.21,56.71,56.99,77724.0,54.307,54.4117,53.9361,54.2024,77724.0
2022-10-24 13:30:00,57.04,57.25,56.89,57.1,108782.0,54.25,54.4497,54.1073,54.307,108782.0
2022-10-24 14:00:00,57.1,57.44,57.09,57.37,53572.0,54.307,54.6304,54.2975,54.5638,53572.0
2022-10-24 14:30:00,57.33,58.19,57.3,58.18,194172.0,54.5258,55.3437,54.4973,55.3342,194172.0
2022-10-24 15:00:00,58.09,58.5,58.05,58.17,182094.0,55.2486,55.6386,55.2106,55.3247,182094.0
2022-10-24 15:30:00,58.18,58.48,58.15,58.46,467978.0,55.3342,55.6195,55.3057,55.6005,467978.0
2022-10-25 09:30:00,58.99,60.09,58.87,59.77,370538.0,56.1046,57.1508,55.9905,56.8464,370538.0
2022-10-25 10:00:00,59.82,60.67,59.69,60.44,203806.0,56.894,57.7024,56.7704,57.4837,203806.0
2022-10-25 10:30:00,60.38,60.59,59.86,60.01,221106.0,57.4266,57.6263,56.932,57.0747,221106.0
2022-10-25 11:00:00,60.01,60.84,59.85,60.69,244170.0,57.0747,57.8641,56.9225,57.7214,244170.0
2022-10-25 11:30:00,60.73,61.07,60.63,60.97,101768.0,57.7595,58.0829,57.6644,57.9877,101768.0
2022-10-25 12:00:00,60.94,61.32,60.94,61.06,81160.0,57.9592,58.3206,57.9592,58.0733,81160.0
2022-10-25 12:30:00,61.07,61.17,60.32,60.4,187848.0,58.0829,58.178,57.3695,57.4456,187848.0
2022-10-25 13:00:00,60.43,60.6,59.84,60.13,147294.0,57.4742,57.6358,56.913,57.1888,147294.0
2022-10-25 13:30:00,60.13,60.23,59.96,60.1,111122.0,57.1888,57.2839,57.0271,57.1603,111122.0
2022-10-25 14:00:00,60.1,60.16,59.98,60.1,55664.0,57.1603,57.2174,57.0462,57.1603,55664.0
2022-10-25 14:30:00,60.12,60.25,60.02,60.1,65568.0,57.1793,57.303,57.0842,57.1603,65568.0
2022-10-25 15:00:00,60.1,60.55,60.06,60.55,136766.0,57.1603,57.5883,57.1223,57.5883,136766.0
2022-10-25 15:30:00,60.57,60.93,60.57,60.82,472456.0,57.6073,57.9497,57.6073,57.8451,472456.0
2022-10-26 09:30:00,60.74,61.4,59.99,59.99,112686.0,57.769,58.3967,57.0557,57.0557,112686.0
2022-10-26 10:00:00,60.13,61.82,60.1,61.79,127994.0,57.1888,58.7962,57.1603,58.7676,127994.0
2022-10-26 10:30:00,61.87,62.44,61.57,62.2,77640.0,58.8437,59.3858,58.5584,59.1576,77640.0
2022-10-26 11:00:00,62.25,63.46,62.25,63.38,119328.0,59.2051,60.356,59.2051,60.2799,119328.0
2022-10-26 11:30:00,63.36,64.25,63.27,63.64,132944.0,60.2608,61.1073,60.1752,60.5271,132944.0
2022-10-26 12:00:00,63.65,63.91,63.42,63.46,47048.0,60.5367,60.7839,60.3179,60.356,47048.0
2022-10-26 12:30:00,63.38,63.5,62.24,62.3,80416.0,60.2799,60.394,59.1956,59.2527,80416.0
2022-10-26 13:00:00,62.31,62.33,61.79,61.82,54910.0,59.2622,59.2812,58.7676,58.7962,54910.0
2022-10-26 13:30:00,61.83,62.2,61.78,62.2,35612.0,58.8057,59.1576,58.7581,59.1576,35612.0
2022-10-26 14:00:00,62.19,62.44,62.12,62.17,24274.0,59.1481,59.3858,59.0815,59.1291,24274.0
2022-10-26 14:30:00,62.14,62.15,61.86,62.02,85990.0,59.1005,59.11,58.8342,58.9864,85990.0
2022-10-26 15:00:00,61.98,62.01,61.62,61.73,64984.0,58.9483,58.9769,58.606,58.7106,64984.0
2022-10-26 15:30:00,61.71,61.93,61.46,61.51,210432.0,58.6916,58.9008,58.4538,58.5013,210432.0
2022-10-27 09:30:00,61.97,62.24,60.38,60.62,88756.0,58.9388,59.1956,57.4266,57.6549,88756.0
2022-10-27 10:00:00,60.62,61.64,60.59,61.29,51076.0,57.6549,58.625,57.6263,58.2921,51076.0
2022-10-27 10:30:00,61.24,61.51,60.66,61.1,60964.0,58.2445,58.5013,57.6929,58.1114,60964.0
2022-10-27 11:00:00,61.06,61.53,60.97,61.42,132884.0,58.0733,58.5204,57.9877,58.4157,132884.0
2022-10-27 11:30:00,61.39,61.79,61.27,61.37,62346.0,58.3872,58.7676,58.2731,58.3682,62346.0
2022-10-27 12:00:00,61.33,61.79,61.33,61.41,31812.0,58.3301,58.7676,58.3301,58.4062,31812.0
2022-10-27 12:30:00,61.44,61.63,61.4,61.58,23262.0,58.4348,58.6155,58.3967,58.5679,23262.0
2022-10-27 13:00:00,61.6,61.95,61.49,61.71,31788.0,58.5869,58.9198,58.4823,58.6916,31788.0
2022-10-27 13:30:00,61.69,61.72,61.35,61.37,20776.0,58.6725,58.7011,58.3492,58.3682,20776.0
2022-10-27 14:00:00,61.39,61.41,60.98,61.07,18122.0,58.3872,58.4062,57.9973,58.0829,18122.0
2022-10-27 14:30:00,61.06,61.19,60.83,60.88,37952.0,58.0733,58.197,57.8546,57.9021,37952.0
2022-10-27 15:00:00,60.92,61.17,60.82,61.02,55468.0,57.9402,58.178,57.8451,58.0353,55468.0
2022-10-27 15:30:00,61.02,61.4,60.94,61.36,385338.0,58.0353,58.3967,57.9592,58.3587,385338.0
2022-10-28 09:30:00,60.87,62.7,60.49,60.54,115224.0,57.8926,59.6331,57.5312,57.5788,115224.0
2022-10-28 10:00:00,60.68,60.8,59.25,60.62,120294.0,57.7119,57.8261,56.3519,57.6549,120294.0
2022-10-28 10:30:00,60.62,61.06,60.38,60.89,33302.0,57.6549,58.0733,57.4266,57.9117,33302.0
2022-10-28 11:00:00,60.97,61.24,60.75,60.88,29786.0,57.9877,58.2445,57.7785,57.9021,29786.0
2022-10-28 11:30:00,60.86,61.2,60.76,61.01,32222.0,57.8831,58.2065,57.788,58.0258,32222.0
2022-10-28 12:00:00,61.07,61.34,60.79,61.29,23074.0,58.0829,58.3396,57.8166,58.2921,23074.0
2022-10-28 12:30:00,61.28,61.47,61.23,61.39,54338.0,58.2826,58.4633,58.235,58.3872,54338.0
2022-10-28 13:00:00,61.42,61.71,61.42,61.49,20426.0,58.4157,58.6916,58.4157,58.4823,20426.0
2022-10-28 13:30:00,61.45,61.7,61.43,61.58,33802.0,58.4443,58.682,58.4252,58.5679,33802.0
2022-10-28 14:00:00,61.58,61.81,61.37,61.76,22976.0,58.5679,58.7867,58.3682,58.7391,22976.0
2022-10-28 14:30:00,61.75,61.95,61.69,61.87,23964.0,58.7296,58.9198,58.6725,58.8437,23964.0
2022-10-28 15:00:00,61.88,61.99,61.74,61.9,87540.0,58.8532,58.9579,58.7201,58.8723,87540.0
2022-10-28 15:30:00,61.88,61.94,61.38,61.39,299458.0,58.8532,58.9103,58.3777,58.3872,299458.0
2022-10-31 09:30:00,61.15,62.09,61.01,61.48,151158.0,58.1589,59.053,58.0258,58.4728,151158.0
2022-10-31 10:00:00,61.5,61.52,61.09,61.24,107800.0,58.4918,58.5108,58.1019,58.2445,107800.0
2022-10-31 10:30:00,61.19,61.62,61.07,61.07,86694.0,58.197,58.606,58.0829,58.0829,86694.0
2022-10-31 11:00:00,61.11,61.68,61.11,61.63,30994.0,58.1209,58.663,58.1209,58.6155,30994.0
2022-10-31 11:30:00,61.67,61.75,61.37,61.37,40944.0,58.6535,58.7296,58.3682,58.3682,40944.0
2022-10-31 12:00:00,61.42,61.69,61.24,61.4,36056.0,58.4157,58.6725,58.2445,58.3967,36056.0
2022-10-31 12:30:00,61.38,61.56,61.26,61.38,46756.0,58.3777,58.5489,58.2636,58.3777,46756.0
2022-10-31 13:00:00,61.41,61.91,61.27,61.91,56122.0,58.4062,58.8818,58.2731,58.8818,56122.0
2022-10-31 13:30:00,61.88,62.03,61.77,61.89,37362.0,58.8532,58.9959,58.7486,58.8627,37362.0
2022-10-31 14:00:00,61.92,62.02,61.76,61.92,23446.0,58.8913,58.9864,58.7391,58.8913,23446.0
2022-10-31 14:30:00,61.97,62.19,61.97,62.09,35088.0,58.9388,59.1481,58.9388,59.053,35088.0
2022-10-31 15:00:00,62.08,62.13,61.85,62.07,36824.0,59.0435,59.091,58.8247,59.0339,36824.0
2022-10-31 15:30:00,62.07,62.2,61.89,61.91,236472.0,59.0339,59.1576,58.8627,58.8818,236472.0
2022-11-01 09:30:00,63.77,63.91,62.35,62.48,106580.0,60.6508,60.7839,59.3002,59.4239,106580.0
2022-11-01 10:00:00,62.57,62.57,61.13,62.41,108520.0,59.5095,59.5095,58.1399,59.3573,108520.0
2022-11-01 10:30:00,62.43,62.43,61.58,61.84,60424.0,59.3763,59.3763,58.5679,58.8152,60424.0
2022-11-01 11:00:00,61.85,62.03,61.59,61.93,42986.0,58.8247,58.9959,58.5774,58.9008,42986.0
2022-11-01 11:30:00,62.06,62.08,61.73,61.99,50254.0,59.0244,59.0435,58.7106,58.9579,50254.0
2022-11-01 12:00:00,62.03,62.4,61.87,62.02,47852.0,58.9959,59.3478,58.8437,58.9864,47852.0
2022-11-01 12:30:00,62.05,62.35,61.9,62.35,86568.0,59.0149,59.3002,58.8723,59.3002,86568.0
2022-11-01 13:00:00,62.3,62.46,62.11,62.16,36318.0,59.2527,59.4049,59.072,59.1195,36318.0
2022-11-01 13:30:00,62.2,62.45,62.11,62.41,42284.0,59.1576,59.3954,59.072,59.3573,42284.0
2022-11-01 14:00:00,62.44,62.44,62.17,62.39,56062.0,59.3858,59.3858,59.1291,59.3383,56062.0
2022-11-01 14:30:00,62.44,62.44,62.1,62.36,44726.0,59.3858,59.3858,59.0625,59.3098,44726.0
2022-11-01 15:00:00,62.31,62.48,62.17,62.32,74784.0,59.2622,59.4239,59.1291,59.2717,74784.0
2022-11-01 15:30:00,62.35,62.58,62.24,62.37,292082.0,59.3002,59.519,59.1956,59.3193,292082.0
2022-11-02 09:30:00,62.35,62.35,61.42,61.46,59866.0,59.3002,59.3002,58.4157,58.4538,59866.0
2022-11-02 10:00:00,61.41,61.64,60.93,61.02,78808.0,58.4062,58.625,57.9497,58.0353,78808.0
2022-11-02 10:30:00,61.06,61.12,60.75,60.84,42480.0,58.0733,58.1304,57.7785,57.8641,42480.0
2022-11-02 11:00:00,60.84,61.01,60.52,60.7,44644.0,57.8641,58.0258,57.5598,57.731,44644.0
2022-11-02 11:30:00,60.71,60.78,60.34,60.37,34216.0,57.7405,57.807,57.3886,57.4171,34216.0
2022-11-02 12:00:00,60.32,60.37,60.08,60.08,30892.0,57.3695,57.4171,57.1413,57.1413,30892.0
2022-11-02 12:30:00,60.09,60.2,59.79,59.97,47916.0,57.1508,57.2554,56.8655,57.0367,47916.0
2022-11-02 13:00:00,59.97,60.06,59.85,59.99,27780.0,57.0367,57.1223,56.9225,57.0557,27780.0
2022-11-02 13:30:00,59.97,60.3,59.84,60.23,29580.0,57.0367,57.3505,56.913,57.2839,29580.0
2022-11-02 14:00:00,60.5,61.43,60.27,61.13,129308.0,57.5407,58.4252,57.322,58.1399,129308.0
2022-11-02 14:30:00,61.26,61.33,59.32,59.63,132388.0,58.2636,58.3301,56.4185,56.7133,132388.0
2022-11-02 15:00:00,59.59,60.02,58.29,58.42,77766.0,56.6752,57.0842,55.4388,55.5625,77766.0
2022-11-02 15:30:00,58.35,58.55,57.7,57.76,351424.0,55.4959,55.6861,54.8777,54.9348,351424.0
2022-11-03 09:30:00,56.93,57.63,56.3,57.0,95828.0,54.1454,54.8111,53.5462,54.2119,95828.0
2022-11-03 10:00:00,57.1,58.44,57.05,58.33,58666.0,54.307,55.5815,54.2595,55.4769,58666.0
2022-11-03 10:30:00,58.27,58.55,57.7,58.55,39426.0,55.4198,55.6861,54.8777,55.6861,39426.0
2022-11-03 11:00:00,58.56,58.68,58.17,58.38,75258.0,55.6956,55.8098,55.3247,55.5244,75258.0
2022-11-03 11:30:00,58.38,58.68,58.02,58.34,62368.0,55.5244,55.8098,55.182,55.4864,62368.0
2022-11-03 12:00:00,58.35,59.02,58.21,58.91,60574.0,55.4959,56.1331,55.3627,56.0285,60574.0
2022-11-03 12:30:00,58.87,58.93,58.51,58.76,36100.0,55.9905,56.0475,55.6481,55.8858,36100.0
2022-11-03 13:00:00,58.79,58.81,58.5,58.56,27726.0,55.9144,55.9334,55.6386,55.6956,27726.0
2022-11-03 13:30:00,58.53,58.64,58.28,58.28,33136.0,55.6671,55.7717,55.4293,55.4293,33136.0
2022-11-03 14:00:00,58.27,58.6,58.21,58.45,29566.0,55.4198,55.7337,55.3627,55.591,29566.0
2022-11-03 14:30:00,58.49,58.84,58.45,58.84,57360.0,55.6291,55.9619,55.591,55.9619,57360.0
2022-11-03 15:00:00,58.83,59.06,58.77,59.04,94330.0,55.9524,56.1712,55.8954,56.1521,94330.0
2022-11-03 15:30:00,59.05,59.18,58.52,58.56,255076.0,56.1617,56.2853,55.6576,55.6956,255076.0
2022-11-04 09:30:00,60.02,60.58,58.47,59.14,85336.0,57.0842,57.6168,55.61,56.2473,85336.0
2022-11-04 10:00:00,59.08,59.75,58.66,59.46,34694.0,56.1902,56.8274,55.7907,56.5516,34694.0
2022-11-04 10:30:00,59.52,59.68,58.99,59.0,36070.0,56.6087,56.7608,56.1046,56.1141,36070.0
2022-11-04 11:00:00,59.15,59.25,58.79,58.79,30204.0,56.2568,56.3519,55.9144,55.9144,30204.0
2022-11-04 11:30:00,58.82,58.93,57.95,57.96,43580.0,55.9429,56.0475,55.1155,55.125,43580.0
2022-11-04 12:00:00,57.99,58.16,57.76,57.99,57872.0,55.1535,55.3152,54.9348,55.1535,57872.0
2022-11-04 12:30:00,57.94,57.94,57.38,57.52,46960.0,55.106,55.106,54.5733,54.7065,46960.0
2022-11-04 13:00:00,57.49,57.97,57.42,57.88,48570.0,54.678,55.1345,54.6114,55.0489,48570.0
2022-11-04 13:30:00,57.9,58.14,57.76,58.12,46608.0,55.0679,55.2962,54.9348,55.2772,46608.0
2022-11-04 14:00:00,58.17,58.43,57.89,58.4,44450.0,55.3247,55.572,55.0584,55.5435,44450.0
2022-11-04 14:30:00,58.44,58.93,58.38,58.78,83154.0,55.5815,56.0475,55.5244,55.9049,83154.0
2022-11-04 15:00:00,58.77,59.16,58.77,59.1,55346.0,55.8954,56.2663,55.8954,56.2092,55346.0
2022-11-04 15:30:00,59.13,59.56,58.99,59.56,288456.0,56.2377,56.6467,56.1046,56.6467,288456.0
2022-11-07 09:30:00,60.14,60.49,59.37,59.54,26484.0,57.1983,57.5312,56.466,56.6277,26484.0
2022-11-07 10:00:00,59.45,59.93,59.17,59.23,39812.0,56.5421,56.9986,56.2758,56.3329,39812.0
2022-11-07 10:30:00,59.24,59.76,59.01,59.74,34904.0,56.3424,56.8369,56.1236,56.8179,34904.0
2022-11-07 11:00:00,59.74,60.01,59.43,59.9,73234.0,56.8179,57.0747,56.5231,56.9701,73234.0
2022-11-07 11:30:00,59.99,60.06,59.7,59.73,60678.0,57.0557,57.1223,56.7799,56.8084,60678.0
2022-11-07 12:00:00,59.73,60.5,59.72,60.46,51394.0,56.8084,57.5407,56.7989,57.5027,51394.0
2022-11-07 12:30:00,60.54,60.76,60.37,60.53,41144.0,57.5788,57.788,57.4171,57.5693,41144.0
2022-11-07 13:00:00,60.56,61.02,60.56,60.83,50578.0,57.5978,58.0353,57.5978,57.8546,50578.0
2022-11-07 13:30:00,60.88,60.93,60.55,60.74,36546.0,57.9021,57.9497,57.5883,57.769,36546.0
2022-11-07 14:00:00,60.76,61.27,60.72,61.27,35456.0,57.788,58.2731,57.75,58.2731,35456.0
2022-11-07 14:30:00,61.26,61.28,60.88,60.88,40376.0,58.2636,58.2826,57.9021,57.9021,40376.0
2022-11-07 15:00:00,60.94,61.49,60.88,61.49,68764.0,57.9592,58.4823,57.9021,58.4823,68764.0
2022-11-07 15:30:00,61.43,61.72,61.4,61.72,234050.0,58.4252,58.7011,58.3967,58.7011,234050.0
2022-11-08 09:30:00,61.06,61.17,59.35,59.59,196732.0,58.0733,58.178,56.447,56.6752,196732.0
2022-11-08 10:00:00,59.58,60.43,59.5,60.19,64046.0,56.6657,57.4742,56.5896,57.2459,64046.0
2022-11-08 10:30:00,60.17,60.67,60.17,60.38,55692.0,57.2269,57.7024,57.2269,57.4266,55692.0
2022-11-08 11:00:00,60.41,60.88,60.33,60.63,42180.0,57.4551,57.9021,57.3791,57.6644,42180.0
2022-11-08 11:30:00,60.69,60.99,60.66,60.94,35480.0,57.7214,58.0068,57.6929,57.9592,35480.0
2022-11-08 12:00:00,60.95,61.09,60.67,60.83,34044.0,57.9687,58.1019,57.7024,57.8546,34044.0
2022-11-08 12:30:00,60.85,60.85,60.27,60.32,34604.0,57.8736,57.8736,57.322,57.3695,34604.0
2022-11-08 13:00:00,60.3,60.52,59.5,59.62,55468.0,57.3505,57.5598,56.5896,56.7038,55468.0
2022-11-08 13:30:00,59.56,59.79,59.41,59.61,84864.0,56.6467,56.8655,56.5041,56.6943,84864.0
2022-11-08 14:00:00,59.53,59.63,58.99,58.99,43620.0,56.6182,56.7133,56.1046,56.1046,43620.0
2022-11-08 14:30:00,58.95,59.49,58.87,59.37,47030.0,56.0666,56.5801,55.9905,56.466,47030.0
2022-11-08 15:00:00,59.41,59.87,59.41,59.81,48038.0,56.5041,56.9416,56.5041,56.8845,48038.0
2022-11-08 15:30:00,59.81,60.15,59.42,59.52,252066.0,56.8845,57.2079,56.5136,56.6087,252066.0
2022-11-09 09:30:00,58.85,59.02,58.37,58.69,38118.0,55.9714,56.1331,55.5149,55.8193,38118.0
2022-11-09 10:00:00,58.61,59.79,58.61,59.41,36038.0,55.7432,56.8655,55.7432,56.5041,36038.0
2022-11-09 10:30:00,59.49,59.74,59.09,59.17,25050.0,56.5801,56.8179,56.1997,56.2758,25050.0
2022-11-09 11:00:00,59.12,59.38,58.94,58.98,46150.0,56.2282,56.4755,56.057,56.0951,46150.0
2022-11-09 11:30:00,58.91,59.23,58.73,59.02,36946.0,56.0285,56.3329,55.8573,56.1331,36946.0
2022-11-09 12:00:00,59.06,59.08,58.59,58.73,31110.0,56.1712,56.1902,55.7242,55.8573,31110.0
2022-11-09 12:30:00,58.73,58.79,58.34,58.38,36636.0,55.8573,55.9144,55.4864,55.5244,36636.0
2022-11-09 13:00:00,58.38,58.44,58.0,58.05,40274.0,55.5244,55.5815,55.163,55.2106,40274.0
2022-11-09 13:30:00,58.0,58.01,57.52,57.68,28624.0,55.163,55.1725,54.7065,54.8587,28624.0
2022-11-09 14:00:00,57.65,57.83,57.56,57.56,26640.0,54.8301,55.0013,54.7445,54.7445,26640.0
2022-11-09 14:30:00,57.53,57.71,57.32,57.7,56730.0,54.716,54.8872,54.5163,54.8777,56730.0
2022-11-09 15:00:00,57.69,58.04,57.68,57.9,80724.0,54.8682,55.2011,54.8587,55.0679,80724.0
2022-11-09 15:30:00,57.92,57.98,57.61,57.66,214066.0,55.0869,55.144,54.7921,54.8397,214066.0
2022-11-10 09:30:00,60.24,65.66,60.24,65.53,465994.0,57.2935,62.4483,57.2935,62.3247,465994.0
2022-11-10 10:00:00,65.54,67.85,65.49,67.38,416922.0,62.3342,64.5312,62.2867,64.0842,416922.0
2022-11-10 10:30:00,67.32,67.4,65.52,66.28,527478.0,64.0271,64.1032,62.3152,63.038,527478.0
2022-11-10 11:00:00,66.26,66.47,65.33,65.52,167656.0,63.019,63.2187,62.1345,62.3152,167656.0
2022-11-10 11:30:00,65.53,66.06,65.53,66.06,76478.0,62.3247,62.8288,62.3247,62.8288,76478.0
2022-11-10 12:00:00,66.05,66.05,64.88,64.92,80210.0,62.8193,62.8193,61.7065,61.7445,80210.0
2022-11-10 12:30:00,64.92,65.07,63.87,63.87,214212.0,61.7445,61.8872,60.7459,60.7459,214212.0
2022-11-10 13:00:00,63.96,64.07,63.62,63.72,61008.0,60.8315,60.9361,60.5081,60.6032,61008.0
2022-11-10 13:30:00,63.66,63.79,63.41,63.51,68042.0,60.5462,60.6698,60.3084,60.4035,68042.0
2022-11-10 14:00:00,63.46,63.61,63.33,63.52,63518.0,60.356,60.4986,60.2323,60.413,63518.0
2022-11-10 14:30:00,63.51,63.63,63.35,63.58,73794.0,60.4035,60.5176,60.2513,60.4701,73794.0
2022-11-10 15:00:00,63.55,63.91,63.46,63.87,80074.0,60.4416,60.7839,60.356,60.7459,80074.0
2022-11-10 15:30:00,63.88,64.37,63.88,64.35,320726.0,60.7554,61.2214,60.7554,61.2024,320726.0
2022-11-11 09:30:00,63.6,64.73,63.6,64.63,82550.0,60.4891,61.5638,60.4891,61.4687,82550.0
2022-11-11 10:00:00,64.55,65.81,63.89,65.81,79790.0,61.3926,62.591,60.7649,62.591,79790.0
2022-11-11 10:30:00,65.7,66.7,65.39,66.69,127940.0,62.4864,63.4375,62.1915,63.428,127940.0
2022-11-11 11:00:00,66.74,67.14,65.95,65.98,117420.0,63.4755,63.856,62.7242,62.7527,117420.0
2022-11-11 11:30:00,65.98,65.99,65.08,65.94,117082.0,62.7527,62.7622,61.8967,62.7146,117082.0
2022-11-11 12:00:00,65.96,66.0,65.55,65.59,76284.0,62.7337,62.7717,62.3437,62.3818,76284.0
2022-11-11 12:30:00,65.61,66.07,65.51,66.01,57036.0,62.4008,62.8383,62.3057,62.7812,57036.0
2022-11-11 13:00:00,66.08,66.3,65.9,66.29,72684.0,62.8478,63.057,62.6766,63.0475,72684.0
2022-11-11 13:30:00,66.23,66.76,66.21,66.7,51048.0,62.9905,63.4945,62.9714,63.4375,51048.0
2022-11-11 14:00:00,66.75,67.92,66.68,67.9,72964.0,63.485,64.5978,63.4185,64.5788,72964.0
2022-11-11 14:30:00,67.9,68.1,67.71,67.97,108442.0,64.5788,64.769,64.3981,64.6454,108442.0
2022-11-11 15:00:00,67.89,67.94,67.28,67.45,155934.0,64.5693,64.6168,63.9891,64.1508,155934.0
2022-11-11 15:30:00,67.45,67.79,67.22,67.66,545992.0,64.1508,64.4742,63.932,64.3505,545992.0
2022-11-14 09:30:00,67.46,68.53,66.98,68.29,117622.0,64.1603,65.178,63.7038,64.9497,117622.0
2022-11-14 10:00:00,68.33,68.74,67.64,67.71,92340.0,64.9877,65.3777,64.3315,64.3981,92340.0
2022-11-14 10:30:00,67.62,68.08,67.38,68.01,61760.0,64.3125,64.75,64.0842,64.6834,61760.0
2022-11-14 11:00:00,68.08,68.09,67.52,67.72,120162.0,64.75,64.7595,64.2174,64.4076,120162.0
2022-11-14 11:30:00,67.72,68.34,67.72,68.06,54806.0,64.4076,64.9973,64.4076,64.731,54806.0
2022-11-14 12:00:00,68.04,68.45,68.02,68.44,65198.0,64.7119,65.1019,64.6929,65.0924,65198.0
2022-11-14 12:30:00,68.44,68.71,68.21,68.25,52950.0,65.0924,65.3492,64.8736,64.9117,52950.0
2022-11-14 13:00:00,68.29,68.48,67.95,68.42,44674.0,64.9497,65.1304,64.6263,65.0733,44674.0
2022-11-14 13:30:00,68.4,68.59,68.28,68.42,47780.0,65.0543,65.235,64.9402,65.0733,47780.0
2022-11-14 14:00:00,68.44,68.46,67.97,68.14,110316.0,65.0924,65.1114,64.6454,64.807,110316.0
2022-11-14 14:30:00,68.14,68.16,67.94,68.07,76386.0,64.807,64.8261,64.6168,64.7405,76386.0
2022-11-14 15:00:00,68.1,68.27,67.58,67.74,82880.0,64.769,64.9307,64.2744,64.4266,82880.0
2022-11-14 15:30:00,67.71,67.74,66.8,66.83,307916.0,64.3981,64.4266,63.5326,63.5611,307916.0
2022-11-15 09:30:00,68.61,70.06,68.08,69.02,132364.0,65.254,66.6331,64.75,65.644,132364.0
2022-11-15 10:00:00,69.02,69.26,68.67,69.12,81906.0,65.644,65.8723,65.3111,65.7391,81906.0
2022-11-15 10:30:00,69.1,69.5,68.88,69.22,59630.0,65.7201,66.1005,65.5108,65.8342,59630.0
2022-11-15 11:00:00,69.14,69.18,68.51,68.78,63980.0,65.7581,65.7962,65.1589,65.4157,63980.0
2022-11-15 11:30:00,68.78,69.1,68.61,68.88,72318.0,65.4157,65.7201,65.254,65.5108,72318.0
2022-11-15 12:00:00,68.83,69.18,68.58,68.96,48112.0,65.4633,65.7962,65.2255,65.5869,48112.0
2022-11-15 12:30:00,68.91,69.11,68.62,68.7,62506.0,65.5394,65.7296,65.2636,65.3396,62506.0
2022-11-15 13:00:00,68.74,68.84,67.69,67.94,138754.0,65.3777,65.4728,64.379,64.6168,138754.0
2022-11-15 13:30:00,67.89,68.08,67.37,67.8,74600.0,64.5693,64.75,64.0747,64.4837,74600.0
2022-11-15 14:00:00,67.81,68.72,67.53,68.43,68050.0,64.4932,65.3587,64.2269,65.0829,68050.0
2022-11-15 14:30:00,68.47,68.49,67.91,68.22,70852.0,65.1209,65.1399,64.5883,64.8831,70852.0
2022-11-15 15:00:00,68.19,68.34,67.78,67.84,69178.0,64.8546,64.9973,64.4646,64.5217,69178.0
2022-11-15 15:30:00,67.81,67.82,67.51,67.68,336084.0,64.4932,64.5027,64.2079,64.3695,336084.0
2022-11-16 09:30:00,64.36,64.75,62.6,64.36,177818.0,61.2119,61.5829,59.538,61.2119,177818.0
2022-11-16 10:00:00,64.35,64.75,63.79,64.43,106128.0,61.2024,61.5829,60.6698,61.2785,106128.0
2022-11-16 10:30:00,64.42,64.75,63.88,63.97,109334.0,61.269,61.5829,60.7554,60.841,109334.0
2022-11-16 11:00:00,63.97,64.35,63.88,64.26,44138.0,60.841,61.2024,60.7554,61.1168,44138.0
2022-11-16 11:30:00,64.27,64.54,64.12,64.38,85388.0,61.1263,61.3831,60.9837,61.231,85388.0
2022-11-16 12:00:00,64.42,64.42,63.97,64.17,76034.0,61.269,61.269,60.841,61.0312,76034.0
2022-11-16 12:30:00,64.17,64.64,64.17,64.6,62980.0,61.0312,61.4782,61.0312,61.4402,62980.0
2022-11-16 13:00:00,64.55,64.89,64.52,64.8,53444.0,61.3926,61.716,61.3641,61.6304,53444.0
2022-11-16 13:30:00,64.83,64.93,64.54,64.6,52168.0,61.6589,61.754,61.3831,61.4402,52168.0
2022-11-16 14:00:00,64.6,64.61,64.06,64.29,42482.0,61.4402,61.4497,60.9266,61.1454,42482.0
2022-11-16 14:30:00,64.29,64.42,64.14,64.41,65634.0,61.1454,61.269,61.0027,61.2595,65634.0
2022-11-16 15:00:00,64.41,64.42,63.81,63.82,86346.0,61.2595,61.269,60.6888,60.6983,86346.0
2022-11-16 15:30:00,63.83,63.9,63.21,63.35,589512.0,60.7079,60.7744,60.1182,60.2513,589512.0
2022-11-17 09:30:00,62.41,64.13,61.73,63.48,124012.0,59.3573,60.9932,58.7106,60.375,124012.0
2022-11-17 10:00:00,63.51,64.34,63.32,63.91,77978.0,60.4035,61.1929,60.2228,60.7839,77978.0
2022-11-17 10:30:00,63.84,64.07,63.27,63.32,99782.0,60.7174,60.9361,60.1752,60.2228,99782.0
2022-11-17 11:00:00,63.35,64.08,63.3,64.08,133782.0,60.2513,60.9456,60.2038,60.9456,133782.0
2022-11-17 11:30:00,64.08,64.28,63.81,64.17,184284.0,60.9456,61.1358,60.6888,61.0312,184284.0
2022-11-17 12:00:00,64.17,64.61,63.97,64.17,79366.0,61.0312,61.4497,60.841,61.0312,79366.0
2022-11-17 12:30:00,64.17,64.7,63.83,64.65,82426.0,61.0312,61.5353,60.7079,61.4877,82426.0
2022-11-17 13:00:00,64.69,64.96,64.46,64.58,128762.0,61.5258,61.7826,61.307,61.4212,128762.0
2022-11-17 13:30:00,64.61,65.1,64.51,65.08,132048.0,61.4497,61.9157,61.3546,61.8967,132048.0
2022-11-17 14:00:00,65.07,65.17,64.47,64.71,157996.0,61.8872,61.9823,61.3165,61.5448,157996.0
2022-11-17 14:30:00,64.74,64.87,64.51,64.72,85722.0,61.5733,61.697,61.3546,61.5543,85722.0
2022-11-17 15:00:00,64.75,64.96,64.56,64.61,130186.0,61.5829,61.7826,61.4021,61.4497,130186.0
2022-11-17 15:30:00,64.61,65.3,64.58,65.22,407110.0,61.4497,62.106,61.4212,62.0299,407110.0
2022-11-18 09:30:00,58.43,60.77,58.01,60.38,1749756.0,55.572,57.7975,55.1725,57.4266,1749756.0
2022-11-18 10:00:00,60.41,62.73,60.25,61.85,1430434.0,57.4551,59.6617,57.303,58.8247,1430434.0
2022-11-18 10:30:00,61.88,62.63,60.68,61.01,912062.0,58.8532,59.5666,57.7119,58.0258,912062.0
2022-11-18 11:00:00,61.02,61.49,60.71,61.12,331348.0,58.0353,58.4823,57.7405,58.1304,331348.0
2022-11-18 11:30:00,61.07,61.17,60.68,61.05,229564.0,58.0829,58.178,57.7119,58.0638,229564.0
2022-11-18 12:00:00,61.03,61.14,59.71,60.33,450512.0,58.0448,58.1494,56.7894,57.3791,450512.0
2022-11-18 12:30:00,60.33,61.0,60.03,60.8,269202.0,57.3791,58.0163,57.0937,57.8261,269202.0
2022-11-18 13:00:00,60.8,60.95,60.11,60.95,158394.0,57.8261,57.9687,57.1698,57.9687,158394.0
2022-11-18 13:30:00,60.95,61.41,60.84,61.35,175334.0,57.9687,58.4062,57.8641,58.3492,175334.0
2022-11-18 14:00:00,61.35,61.72,60.9,60.92,203758.0,58.3492,58.7011,57.9212,57.9402,203758.0
2022-11-18 14:30:00,60.97,61.49,60.8,61.38,119728.0,57.9877,58.4823,57.8261,58.3777,119728.0
2022-11-18 15:00:00,61.4,61.52,60.96,61.26,142586.0,58.3967,58.5108,57.9782,58.2636,142586.0
2022-11-18 15:30:00,61.26,61.62,60.75,61.19,744890.0,58.2636,58.606,57.7785,58.197,744890.0
2022-11-21 09:30:00,60.25,60.51,59.17,59.8,190128.0,57.303,57.5502,56.2758,56.875,190128.0
2022-11-21 10:00:00,59.76,60.38,59.43,59.52,99278.0,56.8369,57.4266,56.5231,56.6087,99278.0
2022-11-21 10:30:00,59.43,59.56,58.87,59.24,166020.0,56.5231,56.6467,55.9905,56.3424,166020.0
2022-11-21 11:00:00,59.24,59.83,59.22,59.35,74374.0,56.3424,56.9035,56.3233,56.447,74374.0
2022-11-21 11:30:00,59.35,59.35,58.55,58.75,207744.0,56.447,56.447,55.6861,55.8763,207744.0
2022-11-21 12:00:00,58.74,59.69,58.68,59.57,95636.0,55.8668,56.7704,55.8098,56.6562,95636.0
2022-11-21 12:30:00,59.54,59.54,58.98,59.06,100098.0,56.6277,56.6277,56.0951,56.1712,100098.0
2022-11-21 13:00:00,59.09,59.57,59.06,59.21,107950.0,56.1997,56.6562,56.1712,56.3138,107950.0
2022-11-21 13:30:00,59.23,59.43,59.19,59.24,56802.0,56.3329,56.5231,56.2948,56.3424,56802.0
2022-11-21 14:00:00,59.24,59.47,59.05,59.05,114850.0,56.3424,56.5611,56.1617,56.1617,114850.0
2022-11-21 14:30:00,59.05,59.29,58.97,59.08,121116.0,56.1617,56.3899,56.0856,56.1902,121116.0
2022-11-21 15:00:00,59.08,59.27,58.83,59.23,144620.0,56.1902,56.3709,55.9524,56.3329,144620.0
2022-11-21 15:30:00,59.24,59.74,59.22,59.6,391922.0,56.3424,56.8179,56.3233,56.6848,391922.0
2022-11-22 09:30:00,60.68,60.83,60.01,60.41,147572.0,57.7119,57.8546,57.0747,57.4551,147572.0
2022-11-22 10:00:00,60.38,62.0,60.2,61.86,157732.0,57.4266,58.9674,57.2554,58.8342,157732.0
2022-11-22 10:30:00,61.77,61.84,61.05,61.77,84588.0,58.7486,58.8152,58.0638,58.7486,84588.0
2022-11-22 11:00:00,61.68,61.76,61.03,61.1,77030.0,58.663,58.7391,58.0448,58.1114,77030.0
2022-11-22 11:30:00,61.07,61.49,61.02,61.46,89100.0,58.0829,58.4823,58.0353,58.4538,89100.0
2022-11-22 12:00:00,61.44,61.71,61.31,61.44,77196.0,58.4348,58.6916,58.3111,58.4348,77196.0
2022-11-22 12:30:00,61.39,61.52,61.27,61.41,74710.0,58.3872,58.5108,58.2731,58.4062,74710.0
2022-11-22 13:00:00,61.4,61.69,61.33,61.61,78392.0,58.3967,58.6725,58.3301,58.5964,78392.0
2022-11-22 13:30:00,61.62,61.79,61.42,61.74,105720.0,58.606,58.7676,58.4157,58.7201,105720.0
2022-11-22 14:00:00,61.74,61.84,61.3,61.67,132142.0,58.7201,58.8152,58.3016,58.6535,132142.0
2022-11-22 14:30:00,61.66,61.76,61.49,61.66,103914.0,58.644,58.7391,58.4823,58.644,103914.0
2022-11-22 15:00:00,61.67,62.1,61.63,62.05,80404.0,58.6535,59.0625,58.6155,59.0149,80404.0
2022-11-22 15:30:00,62.02,62.09,61.76,61.95,321898.0,58.9864,59.053,58.7391,58.9198,321898.0
2022-11-23 09:30:00,61.92,61.92,61.04,61.04,51290.0,58.8913,58.8913,58.0543,58.0543,51290.0
2022-11-23 10:00:00,61.13,61.48,60.72,61.23,89006.0,58.1399,58.4728,57.75,58.235,89006.0
2022-11-23 10:30:00,61.27,61.37,60.89,61.15,41098.0,58.2731,58.3682,57.9117,58.1589,41098.0
2022-11-23 11:00:00,61.21,61.47,61.1,61.22,63360.0,58.216,58.4633,58.1114,58.2255,63360.0
2022-11-23 11:30:00,61.19,61.35,60.88,61.35,97922.0,58.197,58.3492,57.9021,58.3492,97922.0
2022-11-23 12:00:00,61.24,61.7,61.21,61.7,34358.0,58.2445,58.682,58.216,58.682,34358.0
2022-11-23 12:30:00,61.69,61.74,61.25,61.34,26944.0,58.6725,58.7201,58.2541,58.3396,26944.0
2022-11-23 13:00:00,61.34,61.42,61.17,61.38,31684.0,58.3396,58.4157,58.178,58.3777,31684.0
2022-11-23 13:30:00,61.45,61.56,61.33,61.52,33444.0,58.4443,58.5489,58.3301,58.5108,33444.0
2022-11-23 14:00:00,61.56,61.85,61.44,61.5,48024.0,58.5489,58.8247,58.4348,58.4918,48024.0
2022-11-23 14:30:00,61.47,61.54,61.25,61.4,41562.0,58.4633,58.5299,58.2541,58.3967,41562.0
2022-11-23 15:00:00,61.38,61.63,61.26,61.55,81734.0,58.3777,58.6155,58.2636,58.5394,81734.0
2022-11-23 15:30:00,61.53,61.85,61.41,61.84,282602.0,58.5204,58.8247,58.4062,58.8152,282602.0
2022-11-25 09:30:00,61.57,62.18,61.5,62.15,43514.0,58.5584,59.1386,58.4918,59.11,43514.0
2022-11-25 10:00:00,62.13,62.32,61.5,61.7,52762.0,59.091,59.2717,58.4918,58.682,52762.0
2022-11-25 10:30:00,61.78,61.78,61.12,61.13,31838.0,58.7581,58.7581,58.1304,58.1399,31838.0
2022-11-25 11:00:00,61.21,61.35,60.92,61.18,37910.0,58.216,58.3492,57.9402,58.1875,37910.0
2022-11-25 11:30:00,61.17,61.18,60.9,61.04,40622.0,58.178,58.1875,57.9212,58.0543,40622.0
2022-11-25 12:00:00,61.04,61.41,61.03,61.18,36598.0,58.0543,58.4062,58.0448,58.1875,36598.0
2022-11-25 12:30:00,61.18,61.21,60.87,61.21,88908.0,58.1875,58.216,57.8926,58.216,88908.0
2022-11-28 09:30:00,58.74,59.67,58.16,58.79,388200.0,55.8668,56.7513,55.3152,55.9144,388200.0
2022-11-28 10:00:00,58.75,58.97,58.1,58.83,205534.0,55.8763,56.0856,55.2581,55.9524,205534.0
2022-11-28 10:30:00,58.77,58.91,58.13,58.17,127950.0,55.8954,56.0285,55.2867,55.3247,127950.0
2022-11-28 11:00:00,58.18,58.56,58.17,58.43,98496.0,55.3342,55.6956,55.3247,55.572,98496.0
2022-11-28 11:30:00,58.39,58.6,58.28,58.44,64066.0,55.5339,55.7337,55.4293,55.5815,64066.0
2022-11-28 12:00:00,58.41,58.76,58.23,58.73,131236.0,55.553,55.8858,55.3818,55.8573,131236.0
2022-11-28 12:30:00,58.72,58.74,58.31,58.32,70796.0,55.8478,55.8668,55.4579,55.4674,70796.0
2022-11-28 13:00:00,58.29,58.63,58.28,58.52,70410.0,55.4388,55.7622,55.4293,55.6576,70410.0
2022-11-28 13:30:00,58.53,58.54,58.3,58.37,59514.0,55.6671,55.6766,55.4483,55.5149,59514.0
2022-11-28 14:00:00,58.38,58.77,58.38,58.54,116112.0,55.5244,55.8954,55.5244,55.6766,116112.0
2022-11-28 14:30:00,58.58,58.95,58.51,58.92,68910.0,55.7146,56.0666,55.6481,56.038,68910.0
2022-11-28 15:00:00,58.94,58.95,58.34,58.38,141696.0,56.057,56.0666,55.4864,55.5244,141696.0
2022-11-28 15:30:00,58.38,58.51,58.15,58.31,345148.0,55.5244,55.6481,55.3057,55.4579,345148.0
2022-11-29 09:30:00,58.24,58.35,57.45,57.58,126942.0,55.3913,55.4959,54.6399,54.7636,126942.0
2022-11-29 10:00:00,57.62,58.05,57.35,57.98,127576.0,54.8016,55.2106,54.5448,55.144,127576.0
2022-11-29 10:30:00,57.99,58.19,57.66,57.94,145662.0,55.1535,55.3437,54.8397,55.106,145662.0
2022-11-29 11:00:00,57.89,57.9,57.16,57.17,189480.0,55.0584,55.0679,54.3641,54.3736,189480.0
2022-11-29 11:30:00,57.19,57.74,57.13,57.68,89172.0,54.3926,54.9157,54.3356,54.8587,89172.0
2022-11-29 12:00:00,57.69,57.78,57.55,57.64,103728.0,54.8682,54.9538,54.735,54.8206,103728.0
2022-11-29 12:30:00,57.67,58.03,57.65,57.84,92024.0,54.8492,55.1916,54.8301,55.0108,92024.0
2022-11-29 13:00:00,57.85,57.88,57.4,57.41,141890.0,55.0204,55.0489,54.5924,54.6019,141890.0
2022-11-29 13:30:00,57.42,57.59,57.37,57.52,83850.0,54.6114,54.7731,54.5638,54.7065,83850.0
2022-11-29 14:00:00,57.49,57.65,57.13,57.15,100464.0,54.678,54.8301,54.3356,54.3546,100464.0
2022-11-29 14:30:00,57.13,57.16,56.77,57.14,156684.0,54.3356,54.3641,53.9932,54.3451,156684.0
2022-11-29 15:00:00,57.12,57.23,56.9,57.08,153718.0,54.3261,54.4307,54.1168,54.288,153718.0
2022-11-29 15:30:00,57.08,57.79,57.05,57.76,547616.0,54.288,54.9633,54.2595,54.9348,547616.0
2022-11-30 09:30:00,58.13,58.33,56.59,56.84,127296.0,55.2867,55.4769,53.822,54.0598,127296.0
2022-11-30 10:00:00,56.77,56.86,56.44,56.53,82502.0,53.9932,54.0788,53.6793,53.7649,82502.0
2022-11-30 10:30:00,56.54,56.81,56.49,56.8,64420.0,53.7744,54.0312,53.7269,54.0217,64420.0
2022-11-30 11:00:00,56.84,57.15,56.71,56.97,93934.0,54.0598,54.3546,53.9361,54.1834,93934.0
2022-11-30 11:30:00,57.0,57.09,56.73,56.75,64972.0,54.2119,54.2975,53.9551,53.9742,64972.0
2022-11-30 12:00:00,56.77,56.8,56.35,56.61,107230.0,53.9932,54.0217,53.5937,53.841,107230.0
2022-11-30 12:30:00,56.6,56.86,56.6,56.71,47454.0,53.8315,54.0788,53.8315,53.9361,47454.0
2022-11-30 13:00:00,56.72,56.82,56.59,56.66,33566.0,53.9456,54.0407,53.822,53.8886,33566.0
2022-11-30 13:30:00,56.61,57.87,56.6,57.82,160292.0,53.841,55.0394,53.8315,54.9918,160292.0
2022-11-30 14:00:00,57.87,58.66,57.83,58.51,74562.0,55.0394,55.7907,55.0013,55.6481,74562.0
2022-11-30 14:30:00,58.55,58.58,58.08,58.24,69824.0,55.6861,55.7146,55.2391,55.3913,69824.0
2022-11-30 15:00:00,58.27,58.51,58.21,58.47,138414.0,55.4198,55.6481,55.3627,55.61,138414.0
2022-11-30 15:30:00,58.48,58.56,58.18,58.49,395516.0,55.6195,55.6956,55.3342,55.6291,395516.0
2022-12-01 09:30:00,58.76,59.45,58.01,58.18,192504.0,55.8858,56.5421,55.1725,55.3342,192504.0
2022-12-01 10:00:00,58.19,58.45,57.07,57.1,152712.0,55.3437,55.591,54.2785,54.307,152712.0
2022-12-01 10:30:00,57.16,58.03,56.92,58.03,111872.0,54.3641,55.1916,54.1358,55.1916,111872.0
2022-12-01 11:00:00,57.96,58.05,57.35,57.59,135308.0,55.125,55.2106,54.5448,54.7731,135308.0
2022-12-01 11:30:00,57.63,58.24,57.58,58.17,103258.0,54.8111,55.3913,54.7636,55.3247,103258.0
2022-12-01 12:00:00,58.17,58.39,57.88,58.27,65900.0,55.3247,55.5339,55.0489,55.4198,65900.0
2022-12-01 12:30:00,58.26,58.35,57.99,58.04,94508.0,55.4103,55.4959,55.1535,55.2011,94508.0
2022-12-01 13:00:00,58.04,58.45,58.02,58.42,89956.0,55.2011,55.591,55.182,55.5625,89956.0
2022-12-01 13:30:00,58.39,58.55,58.26,58.41,81972.0,55.5339,55.6861,55.4103,55.553,81972.0
2022-12-01 14:00:00,58.38,58.41,58.11,58.28,90044.0,55.5244,55.553,55.2676,55.4293,90044.0
2022-12-01 14:30:00,58.24,58.59,58.24,58.57,77822.0,55.3913,55.7242,55.3913,55.7051,77822.0
2022-12-01 15:00:00,58.57,58.87,58.38,58.52,139748.0,55.7051,55.9905,55.5244,55.6576,139748.0
2022-12-01 15:30:00,58.54,58.65,58.27,58.42,328130.0,55.6766,55.7812,55.4198,55.5625,328130.0
2022-12-02 09:30:00,57.13,57.96,56.59,57.54,206902.0,54.3356,55.125,53.822,54.7255,206902.0
2022-12-02 10:00:00,57.54,57.79,56.99,57.09,137904.0,54.7255,54.9633,54.2024,54.2975,137904.0
2022-12-02 10:30:00,57.05,57.74,56.95,57.57,100154.0,54.2595,54.9157,54.1644,54.7541,100154.0
2022-12-02 11:00:00,57.56,57.99,57.44,57.97,80294.0,54.7445,55.1535,54.6304,55.1345,80294.0
2022-12-02 11:30:00,57.98,58.37,57.97,58.31,62550.0,55.144,55.5149,55.1345,55.4579,62550.0
2022-12-02 12:00:00,58.35,58.67,58.27,58.46,78630.0,55.4959,55.8002,55.4198,55.6005,78630.0
2022-12-02 12:30:00,58.43,58.54,58.13,58.13,34480.0,55.572,55.6766,55.2867,55.2867,34480.0
2022-12-02 13:00:00,58.16,58.29,58.08,58.17,31756.0,55.3152,55.4388,55.2391,55.3247,31756.0
2022-12-02 13:30:00,58.18,58.23,58.03,58.03,38126.0,55.3342,55.3818,55.1916,55.1916,38126.0
2022-12-02 14:00:00,58.05,58.11,57.75,57.75,41708.0,55.2106,55.2676,54.9252,54.9252,41708.0
2022-12-02 14:30:00,57.74,58.1,57.72,58.06,69284.0,54.9157,55.2581,54.8967,55.2201,69284.0
2022-12-02 15:00:00,58.12,58.33,58.03,58.09,94782.0,55.2772,55.4769,55.1916,55.2486,94782.0
2022-12-02 15:30:00,58.1,58.22,57.99,58.22,311672.0,55.2581,55.3723,55.1535,55.3723,311672.0
2022-12-05 09:30:00,57.38,57.59,56.5,56.82,220736.0,54.5733,54.7731,53.7364,54.0407,220736.0
2022-12-05 10:00:00,56.77,57.23,56.6,56.85,173482.0,53.9932,54.4307,53.8315,54.0693,173482.0
2022-12-05 10:30:00,56.92,57.25,56.83,57.08,102288.0,54.1358,54.4497,54.0502,54.288,102288.0
2022-12-05 11:00:00,57.12,57.5,57.08,57.13,88660.0,54.3261,54.6875,54.288,54.3356,88660.0
2022-12-05 11:30:00,57.14,57.41,57.05,57.09,86028.0,54.3451,54.6019,54.2595,54.2975,86028.0
2022-12-05 12:00:00,57.09,57.12,56.93,57.02,74052.0,54.2975,54.3261,54.1454,54.231,74052.0
2022-12-05 12:30:00,57.02,57.1,56.8,56.83,77434.0,54.231,54.307,54.0217,54.0502,77434.0
2022-12-05 13:00:00,56.82,56.89,56.62,56.8,109136.0,54.0407,54.1073,53.8505,54.0217,109136.0
2022-12-05 13:30:00,56.8,57.01,56.71,56.76,74232.0,54.0217,54.2214,53.9361,53.9837,74232.0
2022-12-05 14:00:00,56.76,56.82,56.53,56.6,85360.0,53.9837,54.0407,53.7649,53.8315,85360.0
2022-12-05 14:30:00,56.6,56.6,56.26,56.49,98268.0,53.8315,53.8315,53.5081,53.7269,98268.0
2022-12-05 15:00:00,56.51,56.54,56.21,56.24,86586.0,53.7459,53.7744,53.4606,53.4891,86586.0
2022-12-05 15:30:00,56.24,56.83,56.24,56.71,447314.0,53.4891,54.0502,53.4891,53.9361,447314.0
2022-12-06 09:30:00,56.58,56.95,55.58,55.6,185216.0,53.8125,54.1644,52.8614,52.8804,185216.0
2022-12-06 10:00:00,55.6,55.95,55.26,55.65,159216.0,52.8804,53.2133,52.557,52.928,159216.0
2022-12-06 10:30:00,55.69,55.95,55.54,55.83,58056.0,52.966,53.2133,52.8233,53.0992,58056.0
2022-12-06 11:00:00,55.82,55.87,55.52,55.7,52122.0,53.0897,53.1372,52.8043,52.9755,52122.0
2022-12-06 11:30:00,55.74,55.78,55.38,55.46,49698.0,53.0136,53.0516,52.6712,52.7473,49698.0
2022-12-06 12:00:00,55.5,55.6,55.22,55.45,44064.0,52.7853,52.8804,52.519,52.7377,44064.0
2022-12-06 12:30:00,55.45,55.71,55.38,55.58,69964.0,52.7377,52.985,52.6712,52.8614,69964.0
2022-12-06 13:00:00,55.57,55.82,55.46,55.46,55182.0,52.8519,53.0897,52.7473,52.7473,55182.0
2022-12-06 13:30:00,55.47,55.78,55.36,55.38,75062.0,52.7568,53.0516,52.6522,52.6712,75062.0
2022-12-06 14:00:00,55.37,55.37,54.94,54.98,82198.0,52.6617,52.6617,52.2527,52.2907,82198.0
2022-12-06 14:30:00,54.97,55.35,54.88,55.3,86062.0,52.2812,52.6426,52.1956,52.5951,86062.0
2022-12-06 15:00:00,55.31,55.63,55.31,55.53,80752.0,52.6046,52.9089,52.6046,52.8138,80752.0
2022-12-06 15:30:00,55.55,55.88,55.52,55.85,421810.0,52.8329,53.1467,52.8043,53.1182,421810.0
2022-12-07 09:30:00,55.58,56.38,55.21,55.38,98138.0,52.8614,53.6223,52.5095,52.6712,98138.0
2022-12-07 10:00:00,55.3,55.67,55.13,55.55,97730.0,52.5951,52.947,52.4334,52.8329,97730.0
2022-12-07 10:30:00,55.55,56.22,55.53,56.21,113344.0,52.8329,53.4701,52.8138,53.4606,113344.0
2022-12-07 11:00:00,56.21,56.47,55.52,55.54,76278.0,53.4606,53.7079,52.8043,52.8233,76278.0
2022-12-07 11:30:00,55.57,55.71,55.34,55.48,125506.0,52.8519,52.985,52.6331,52.7663,125506.0
2022-12-07 12:00:00,55.48,55.84,55.46,55.62,60148.0,52.7663,53.1087,52.7473,52.8994,60148.0
2022-12-07 12:30:00,55.62,55.84,55.56,55.76,33086.0,52.8994,53.1087,52.8424,53.0326,33086.0
2022-12-07 13:00:00,55.77,55.92,55.63,55.72,60948.0,53.0421,53.1848,52.9089,52.9945,60948.0
2022-12-07 13:30:00,55.7,55.7,55.34,55.38,87022.0,52.9755,52.9755,52.6331,52.6712,87022.0
2022-12-07 14:00:00,55.45,55.6,55.34,55.52,38644.0,52.7377,52.8804,52.6331,52.8043,38644.0
2022-12-07 14:30:00,55.52,55.76,55.35,55.45,97360.0,52.8043,53.0326,52.6426,52.7377,97360.0
2022-12-07 15:00:00,55.46,55.54,55.27,55.46,76284.0,52.7473,52.8233,52.5666,52.7473,76284.0
2022-12-07 15:30:00,55.48,55.91,55.41,55.83,361934.0,52.7663,53.1752,52.6997,53.0992,361934.0
2022-12-08 09:30:00,55.96,56.4,55.27,56.3,182582.0,53.2228,53.6413,52.5666,53.5462,182582.0
2022-12-08 10:00:00,56.23,56.92,56.23,56.88,150458.0,53.4796,54.1358,53.4796,54.0978,150458.0
2022-12-08 10:30:00,56.85,57.1,56.74,57.09,100282.0,54.0693,54.307,53.9647,54.2975,100282.0
2022-12-08 11:00:00,57.07,57.22,56.82,57.19,236342.0,54.2785,54.4212,54.0407,54.3926,236342.0
2022-12-08 11:30:00,57.19,57.31,57.08,57.18,61746.0,54.3926,54.5068,54.288,54.3831,61746.0
2022-12-08 12:00:00,57.15,57.34,57.02,57.15,77594.0,54.3546,54.5353,54.231,54.3546,77594.0
2022-12-08 12:30:00,57.13,57.26,57.0,57.1,85268.0,54.3356,54.4592,54.2119,54.307,85268.0
2022-12-08 13:00:00,57.12,57.12,56.67,57.0,58812.0,54.3261,54.3261,53.8981,54.2119,58812.0
2022-12-08 13:30:00,57.06,57.22,56.95,56.95,41214.0,54.269,54.4212,54.1644,54.1644,41214.0
2022-12-08 14:00:00,56.94,57.05,56.6,57.05,83770.0,54.1549,54.2595,53.8315,54.2595,83770.0
2022-12-08 14:30:00,57.04,57.09,56.77,56.81,47656.0,54.25,54.2975,53.9932,54.0312,47656.0
2022-12-08 15:00:00,56.81,56.85,56.61,56.7,110538.0,54.0312,54.0693,53.841,53.9266,110538.0
2022-12-08 15:30:00,56.71,56.8,56.44,56.66,274626.0,53.9361,54.0217,53.6793,53.8886,274626.0
2022-12-09 09:30:00,55.35,57.35,55.35,57.3,119810.0,52.6426,54.5448,52.6426,54.4973,119810.0
2022-12-09 10:00:00,57.19,57.4,56.76,57.25,63378.0,54.3926,54.5924,53.9837,54.4497,63378.0
2022-12-09 10:30:00,57.2,57.97,57.2,57.96,75244.0,54.4022,55.1345,54.4022,55.125,75244.0
2022-12-09 11:00:00,57.93,58.04,57.74,57.82,74212.0,55.0964,55.2011,54.9157,54.9918,74212.0
2022-12-09 11:30:00,57.83,58.02,57.52,57.91,57302.0,55.0013,55.182,54.7065,55.0774,57302.0
2022-12-09 12:00:00,57.94,58.15,57.88,57.93,80912.0,55.106,55.3057,55.0489,55.0964,80912.0
2022-12-09 12:30:00,57.93,58.19,57.87,58.02,55522.0,55.0964,55.3437,55.0394,55.182,55522.0
2022-12-09 13:00:00,58.04,58.04,57.76,57.94,53150.0,55.2011,55.2011,54.9348,55.106,53150.0
2022-12-09 13:30:00,57.92,58.18,57.91,58.17,31654.0,55.0869,55.3342,55.0774,55.3247,31654.0
2022-12-09 14:00:00,58.17,58.33,57.92,58.23,51504.0,55.3247,55.4769,55.0869,55.3818,51504.0
2022-12-09 14:30:00,58.24,58.38,58.22,58.37,41992.0,55.3913,55.5244,55.3723,55.5149,41992.0
2022-12-09 15:00:00,58.34,58.6,58.34,58.51,100708.0,55.4864,55.7337,55.4864,55.6481,100708.0
2022-12-09 15:30:00,58.5,58.52,57.6,57.61,512104.0,55.6386,55.6576,54.7826,54.7921,512104.0
2022-12-12 09:30:00,57.43,57.69,56.92,57.28,106310.0,54.6209,54.8682,54.1358,54.4782,106310.0
2022-12-12 10:00:00,57.1,57.19,56.29,56.76,162368.0,54.307,54.3926,53.5367,53.9837,162368.0
2022-12-12 10:30:00,56.77,57.02,56.66,56.96,82570.0,53.9932,54.231,53.8886,54.1739,82570.0
2022-12-12 11:00:00,56.99,57.37,56.93,57.37,78462.0,54.2024,54.5638,54.1454,54.5638,78462.0
2022-12-12 11:30:00,57.4,57.44,57.23,57.42,56148.0,54.5924,54.6304,54.4307,54.6114,56148.0
2022-12-12 12:00:00,57.43,57.52,57.27,57.41,47960.0,54.6209,54.7065,54.4687,54.6019,47960.0
2022-12-12 12:30:00,57.41,57.71,57.38,57.67,37298.0,54.6019,54.8872,54.5733,54.8492,37298.0
2022-12-12 13:00:00,57.67,57.74,57.47,57.63,73492.0,54.8492,54.9157,54.6589,54.8111,73492.0
2022-12-12 13:30:00,57.63,57.7,57.54,57.6,37252.0,54.8111,54.8777,54.7255,54.7826,37252.0
2022-12-12 14:00:00,57.63,57.81,57.56,57.74,49714.0,54.8111,54.9823,54.7445,54.9157,49714.0
2022-12-12 14:30:00,57.76,58.17,57.68,58.13,54704.0,54.9348,55.3247,54.8587,55.2867,54704.0
2022-12-12 15:00:00,58.16,58.69,58.16,58.52,150794.0,55.3152,55.8193,55.3152,55.6576,150794.0
2022-12-12 15:30:00,58.52,58.52,58.2,58.38,337836.0,55.6576,55.6576,55.3532,55.5244,337836.0
2022-12-13 09:30:00,61.26,61.74,60.7,60.78,242042.0,58.2636,58.7201,57.731,57.807,242042.0
2022-12-13 10:00:00,60.72,60.88,59.84,60.19,164740.0,57.75,57.9021,56.913,57.2459,164740.0
2022-12-13 10:30:00,60.2,60.24,58.78,58.88,210674.0,57.2554,57.2935,55.9049,56.0,210674.0
2022-12-13 11:00:00,58.91,59.13,58.8,59.05,109148.0,56.0285,56.2377,55.9239,56.1617,109148.0
2022-12-13 11:30:00,59.05,59.22,58.51,58.71,59818.0,56.1617,56.3233,55.6481,55.8383,59818.0
2022-12-13 12:00:00,58.73,58.85,58.46,58.66,39942.0,55.8573,55.9714,55.6005,55.7907,39942.0
2022-12-13 12:30:00,58.61,58.93,58.55,58.93,51892.0,55.7432,56.0475,55.6861,56.0475,51892.0
2022-12-13 13:00:00,58.92,59.08,58.88,59.01,54642.0,56.038,56.1902,56.0,56.1236,54642.0
2022-12-13 13:30:00,59.02,59.27,58.52,58.73,96018.0,56.1331,56.3709,55.6576,55.8573,96018.0
2022-12-13 14:00:00,58.76,59.13,58.74,59.12,43108.0,55.8858,56.2377,55.8668,56.2282,43108.0
2022-12-13 14:30:00,59.13,59.49,59.06,59.17,37282.0,56.2377,56.5801,56.1712,56.2758,37282.0
2022-12-13 15:00:00,59.13,59.42,58.99,59.36,74748.0,56.2377,56.5136,56.1046,56.4565,74748.0
2022-12-13 15:30:00,59.4,59.48,58.76,58.88,383346.0,56.4945,56.5706,55.8858,56.0,383346.0
2022-12-14 09:30:00,58.62,59.34,58.5,59.2,70564.0,55.7527,56.4375,55.6386,56.3043,70564.0
2022-12-14 10:00:00,59.07,59.1,58.3,58.49,74556.0,56.1807,56.2092,55.4483,55.6291,74556.0
2022-12-14 10:30:00,58.46,58.96,58.46,58.91,76202.0,55.6005,56.0761,55.6005,56.0285,76202.0
2022-12-14 11:00:00,58.96,59.02,58.53,58.77,42980.0,56.0761,56.1331,55.6671,55.8954,42980.0
2022-12-14 11:30:00,58.74,58.74,58.47,58.68,54260.0,55.8668,55.8668,55.61,55.8098,54260.0
2022-12-14 12:00:00,58.66,58.79,58.44,58.45,53374.0,55.7907,55.9144,55.5815,55.591,53374.0
2022-12-14 12:30:00,58.4,58.4,57.91,57.91,70714.0,55.5435,55.5435,55.0774,55.0774,70714.0
2022-12-14 13:00:00,57.92,58.59,57.91,58.57,33536.0,55.0869,55.7242,55.0774,55.7051,33536.0
2022-12-14 13:30:00,58.6,58.83,58.6,58.76,62534.0,55.7337,55.9524,55.7337,55.8858,62534.0
2022-12-14 14:00:00,58.71,58.78,57.29,57.85,214178.0,55.8383,55.9049,54.4877,55.0204,214178.0
2022-12-14 14:30:00,57.8,58.27,57.1,58.26,135718.0,54.9728,55.4198,54.307,55.4103,135718.0
2022-12-14 15:00:00,58.32,58.8,57.96,58.01,103290.0,55.4674,55.9239,55.125,55.1725,103290.0
2022-12-14 15:30:00,57.96,58.49,57.72,58.15,333474.0,55.125,55.6291,54.8967,55.3057,333474.0
2022-12-15 09:30:00,57.12,57.63,56.67,57.29,137064.0,54.3261,54.8111,53.8981,54.4877,137064.0
2022-12-15 10:00:00,57.21,57.35,57.01,57.27,45338.0,54.4117,54.5448,54.2214,54.4687,45338.0
2022-12-15 10:30:00,57.31,57.34,56.77,56.91,84160.0,54.5068,54.5353,53.9932,54.1263,84160.0
2022-12-15 11:00:00,56.95,57.12,56.65,56.86,63668.0,54.1644,54.3261,53.8791,54.0788,63668.0
2022-12-15 11:30:00,56.89,57.24,56.71,57.24,36050.0,54.1073,54.4402,53.9361,54.4402,36050.0
2022-12-15 12:00:00,57.2,57.67,57.17,57.63,82014.0,54.4022,54.8492,54.3736,54.8111,82014.0
2022-12-15 12:30:00,57.65,57.92,57.65,57.79,51248.0,54.8301,55.0869,54.8301,54.9633,51248.0
2022-12-15 13:00:00,57.79,57.85,57.42,57.68,59196.0,54.9633,55.0204,54.6114,54.8587,59196.0
2022-12-15 13:30:00,57.69,57.83,57.65,57.81,74138.0,54.8682,55.0013,54.8301,54.9823,74138.0
2022-12-15 14:00:00,57.84,57.88,57.58,57.72,72556.0,55.0108,55.0489,54.7636,54.8967,72556.0
2022-12-15 14:30:00,57.72,58.19,57.68,58.16,79680.0,54.8967,55.3437,54.8587,55.3152,79680.0
2022-12-15 15:00:00,58.17,58.35,58.04,58.22,89606.0,55.3247,55.4959,55.2011,55.3723,89606.0
2022-12-15 15:30:00,58.22,58.37,57.98,58.31,347702.0,55.3723,55.5149,55.144,55.4579,347702.0
2022-12-16 09:30:00,58.01,58.67,57.56,58.5,185720.0,55.1725,55.8002,54.7445,55.6386,185720.0
2022-12-16 10:00:00,58.45,58.51,57.35,57.49,126850.0,55.591,55.6481,54.5448,54.678,126850.0
2022-12-16 10:30:00,57.51,57.77,57.46,57.7,52944.0,54.697,54.9443,54.6494,54.8777,52944.0
2022-12-16 11:00:00,57.73,57.77,57.41,57.49,93126.0,54.9062,54.9443,54.6019,54.678,93126.0
2022-12-16 11:30:00,57.5,57.51,56.13,56.14,93534.0,54.6875,54.697,53.3845,53.394,93534.0
2022-12-16 12:00:00,56.16,56.16,55.79,56.07,138666.0,53.413,53.413,53.0611,53.3274,138666.0
2022-12-16 12:30:00,56.04,56.06,55.72,55.83,69648.0,53.2989,53.3179,52.9945,53.0992,69648.0
2022-12-16 13:00:00,55.83,55.88,55.67,55.75,58442.0,53.0992,53.1467,52.947,53.0231,58442.0
2022-12-16 13:30:00,55.75,56.08,55.73,55.84,44888.0,53.0231,53.3369,53.0041,53.1087,44888.0
2022-12-16 14:00:00,55.84,55.97,55.75,55.83,43542.0,53.1087,53.2323,53.0231,53.0992,43542.0
2022-12-16 14:30:00,55.83,56.05,55.75,56.05,48586.0,53.0992,53.3084,53.0231,53.3084,48586.0
2022-12-16 15:00:00,56.03,56.08,55.74,55.92,73632.0,53.2894,53.3369,53.0136,53.1848,73632.0
2022-12-16 15:30:00,55.92,56.26,55.8,55.87,411080.0,53.1848,53.5081,53.0706,53.1372,411080.0
2022-12-19 09:30:00,55.98,57.97,55.88,57.27,230298.0,53.2418,55.1345,53.1467,54.4687,230298.0
2022-12-19 10:00:00,57.49,57.62,57.13,57.49,111300.0,54.678,54.8016,54.3356,54.678,111300.0
2022-12-19 10:30:00,57.48,57.72,57.27,57.29,109296.0,54.6685,54.8967,54.4687,54.4877,109296.0
2022-12-19 11:00:00,57.33,57.45,57.07,57.12,103088.0,54.5258,54.6399,54.2785,54.3261,103088.0
2022-12-19 11:30:00,57.1,57.48,56.94,57.42,75610.0,54.307,54.6685,54.1549,54.6114,75610.0
2022-12-19 12:00:00,57.42,57.99,57.38,57.99,102422.0,54.6114,55.1535,54.5733,55.1535,102422.0
2022-12-19 12:30:00,57.99,58.24,57.82,58.13,155154.0,55.1535,55.3913,54.9918,55.2867,155154.0
2022-12-19 13:00:00,58.14,58.26,57.9,57.98,164082.0,55.2962,55.4103,55.0679,55.144,164082.0
2022-12-19 13:30:00,57.98,58.05,57.43,57.54,93600.0,55.144,55.2106,54.6209,54.7255,93600.0
2022-12-19 14:00:00,57.55,58.02,57.4,57.8,105614.0,54.735,55.182,54.5924,54.9728,105614.0
2022-12-19 14:30:00,57.81,57.93,57.68,57.77,106278.0,54.9823,55.0964,54.8587,54.9443,106278.0
2022-12-19 15:00:00,57.77,58.16,57.71,57.97,126186.0,54.9443,55.3152,54.8872,55.1345,126186.0
2022-12-19 15:30:00,57.97,58.01,57.65,57.8,428766.0,55.1345,55.1725,54.8301,54.9728,428766.0
2022-12-20 09:30:00,57.24,57.68,56.67,57.49,116212.0,54.4402,54.8587,53.8981,54.678,116212.0
2022-12-20 10:00:00,57.46,58.19,57.46,58.17,95830.0,54.6494,55.3437,54.6494,55.3247,95830.0
2022-12-20 10:30:00,58.2,58.56,58.19,58.19,77190.0,55.3532,55.6956,55.3437,55.3437,77190.0
2022-12-20 11:00:00,58.16,58.18,57.43,57.45,45662.0,55.3152,55.3342,54.6209,54.6399,45662.0
2022-12-20 11:30:00,57.44,57.68,57.34,57.54,74702.0,54.6304,54.8587,54.5353,54.7255,74702.0
2022-12-20 12:00:00,57.54,57.79,57.49,57.75,62626.0,54.7255,54.9633,54.678,54.9252,62626.0
2022-12-20 12:30:00,57.74,57.81,57.57,57.57,44536.0,54.9157,54.9823,54.7541,54.7541,44536.0
2022-12-20 13:00:00,57.57,57.71,57.48,57.53,44658.0,54.7541,54.8872,54.6685,54.716,44658.0
2022-12-20 13:30:00,57.55,57.79,57.55,57.78,60964.0,54.735,54.9633,54.735,54.9538,60964.0
2022-12-20 14:00:00,57.78,57.98,57.74,57.81,43670.0,54.9538,55.144,54.9157,54.9823,43670.0
2022-12-20 14:30:00,57.81,57.81,57.38,57.51,78850.0,54.9823,54.9823,54.5733,54.697,78850.0
2022-12-20 15:00:00,57.48,57.57,57.29,57.38,69960.0,54.6685,54.7541,54.4877,54.5733,69960.0
2022-12-20 15:30:00,57.37,57.7,57.37,57.65,264520.0,54.5638,54.8777,54.5638,54.8301,264520.0
2022-12-21 09:30:00,58.63,59.15,57.6,58.72,77568.0,55.7622,56.2568,54.7826,55.8478,77568.0
2022-12-21 10:00:00,58.76,58.85,58.6,58.84,34198.0,55.8858,55.9714,55.7337,55.9619,34198.0
2022-12-21 10:30:00,58.78,59.0,58.75,58.88,24602.0,55.9049,56.1141,55.8763,56.0,24602.0
2022-12-21 11:00:00,58.93,59.09,58.8,58.88,42770.0,56.0475,56.1997,55.9239,56.0,42770.0
2022-12-21 11:30:00,58.9,58.97,58.76,58.92,25402.0,56.019,56.0856,55.8858,56.038,25402.0
2022-12-21 12:00:00,58.92,58.97,58.73,58.75,23418.0,56.038,56.0856,55.8573,55.8763,23418.0
2022-12-21 12:30:00,58.76,58.86,58.6,58.77,30278.0,55.8858,55.981,55.7337,55.8954,30278.0
2022-12-21 13:00:00,58.76,58.95,58.76,58.88,27574.0,55.8858,56.0666,55.8858,56.0,27574.0
2022-12-21 13:30:00,58.88,59.2,58.87,59.19,43420.0,56.0,56.3043,55.9905,56.2948,43420.0
2022-12-21 14:00:00,59.2,59.41,59.2,59.32,33598.0,56.3043,56.5041,56.3043,56.4185,33598.0
2022-12-21 14:30:00,59.34,59.42,59.27,59.4,52146.0,56.4375,56.5136,56.3709,56.4945,52146.0
2022-12-21 15:00:00,59.4,59.52,59.36,59.37,67124.0,56.4945,56.6087,56.4565,56.466,67124.0
2022-12-21 15:30:00,59.39,59.39,58.97,59.34,472210.0,56.485,56.485,56.0856,56.4375,472210.0
2022-12-22 09:30:00,58.16,58.27,57.39,57.85,98276.0,55.3152,55.4198,54.5829,55.0204,98276.0
2022-12-22 10:00:00,57.86,57.93,57.46,57.79,21594.0,55.0299,55.0964,54.6494,54.9633,21594.0
2022-12-22 10:30:00,57.74,58.05,57.58,57.87,57724.0,54.9157,55.2106,54.7636,55.0394,57724.0
2022-12-22 11:00:00,57.89,57.89,57.7,57.88,24976.0,55.0584,55.0584,54.8777,55.0489,24976.0
2022-12-22 11:30:00,57.84,57.92,57.68,57.72,26382.0,55.0108,55.0869,54.8587,54.8967,26382.0
2022-12-22 12:00:00,57.7,57.81,57.51,57.58,20764.0,54.8777,54.9823,54.697,54.7636,20764.0
2022-12-22 12:30:00,57.54,57.86,57.27,57.81,101954.0,54.7255,55.0299,54.4687,54.9823,101954.0
2022-12-22 13:00:00,57.83,58.24,57.8,58.24,58836.0,55.0013,55.3913,54.9728,55.3913,58836.0
2022-12-22 13:30:00,58.26,58.41,57.97,58.09,38908.0,55.4103,55.553,55.1345,55.2486,38908.0
2022-12-22 14:00:00,58.07,58.31,58.03,58.3,41188.0,55.2296,55.4579,55.1916,55.4483,41188.0
2022-12-22 14:30:00,58.32,58.54,58.27,58.47,37936.0,55.4674,55.6766,55.4198,55.61,37936.0
2022-12-22 15:00:00,58.46,58.86,58.4,58.74,66794.0,55.6005,55.981,55.5435,55.8668,66794.0
2022-12-22 15:30:00,58.74,59.02,58.54,58.98,214038.0,55.8668,56.1331,55.6766,56.0951,214038.0
2022-12-23 09:30:00,59.02,59.23,58.4,58.4,53438.0,56.1331,56.3329,55.5435,55.5435,53438.0
2022-12-23 10:00:00,58.48,59.1,58.32,58.81,52528.0,55.6195,56.2092,55.4674,55.9334,52528.0
2022-12-23 10:30:00,58.81,59.13,58.81,58.87,35792.0,55.9334,56.2377,55.9334,55.9905,35792.0
2022-12-23 11:00:00,58.84,59.08,58.63,58.77,71366.0,55.9619,56.1902,55.7622,55.8954,71366.0
2022-12-23 11:30:00,58.84,59.01,58.8,58.93,48074.0,55.9619,56.1236,55.9239,56.0475,48074.0
2022-12-23 12:00:00,58.97,59.29,58.97,59.24,27590.0,56.0856,56.3899,56.0856,56.3424,27590.0
2022-12-23 12:30:00,59.26,59.35,59.08,59.12,18054.0,56.3614,56.447,56.1902,56.2282,18054.0
2022-12-23 13:00:00,59.14,59.7,59.14,59.67,89720.0,56.2473,56.7799,56.2473,56.7513,89720.0
2022-12-23 13:30:00,59.71,59.74,59.46,59.57,34356.0,56.7894,56.8179,56.5516,56.6562,34356.0
2022-12-23 14:00:00,59.54,59.58,59.33,59.39,43248.0,56.6277,56.6657,56.428,56.485,43248.0
2022-12-23 14:30:00,59.37,59.63,59.26,59.61,41170.0,56.466,56.7133,56.3614,56.6943,41170.0
2022-12-23 15:00:00,59.65,59.8,59.54,59.74,48606.0,56.7323,56.875,56.6277,56.8179,48606.0
2022-12-23 15:30:00,59.76,60.13,59.59,60.11,248066.0,56.8369,57.1888,56.6752,57.1698,248066.0
2022-12-27 09:30:00,59.95,60.26,59.1,59.45,52640.0,57.0176,57.3125,56.2092,56.5421,52640.0
2022-12-27 10:00:00,59.43,59.82,59.35,59.49,66090.0,56.5231,56.894,56.447,56.5801,66090.0
2022-12-27 10:30:00,59.52,59.57,59.15,59.16,63076.0,56.6087,56.6562,56.2568,56.2663,63076.0
2022-12-27 11:00:00,59.17,59.36,59.09,59.21,74188.0,56.2758,56.4565,56.1997,56.3138,74188.0
2022-12-27 11:30:00,59.24,59.27,59.05,59.16,26980.0,56.3424,56.3709,56.1617,56.2663,26980.0
2022-12-27 12:00:00,59.16,59.26,58.93,58.93,26900.0,56.2663,56.3614,56.0475,56.0475,26900.0
2022-12-27 12:30:00,58.95,59.04,58.7,58.75,31316.0,56.0666,56.1521,55.8288,55.8763,31316.0
2022-12-27 13:00:00,58.77,58.84,58.68,58.7,49216.0,55.8954,55.9619,55.8098,55.8288,49216.0
2022-12-27 13:30:00,58.69,58.71,58.44,58.49,40142.0,55.8193,55.8383,55.5815,55.6291,40142.0
2022-12-27 14:00:00,58.44,58.69,58.44,58.49,24706.0,55.5815,55.8193,55.5815,55.6291,24706.0
2022-12-27 14:30:00,58.52,58.52,58.23,58.45,60376.0,55.6576,55.6576,55.3818,55.591,60376.0
2022-12-27 15:00:00,58.48,58.62,58.42,58.58,72680.0,55.6195,55.7527,55.5625,55.7146,72680.0
2022-12-27 15:30:00,58.57,58.67,58.49,58.51,273626.0,55.7051,55.8002,55.6291,55.6481,273626.0
2022-12-28 09:30:00,58.5,58.54,57.98,58.07,44362.0,55.6386,55.6766,55.144,55.2296,44362.0
2022-12-28 10:00:00,58.14,58.45,57.98,58.03,34970.0,55.2962,55.591,55.144,55.1916,34970.0
2022-12-28 10:30:00,57.99,58.08,57.12,57.12,35738.0,55.1535,55.2391,54.3261,54.3261,35738.0
2022-12-28 11:00:00,57.17,57.38,56.94,56.94,73672.0,54.3736,54.5733,54.1549,54.1549,73672.0
2022-12-28 11:30:00,56.95,57.51,56.84,57.31,71846.0,54.1644,54.697,54.0598,54.5068,71846.0
2022-12-28 12:00:00,57.29,57.35,56.98,57.02,57256.0,54.4877,54.5448,54.1929,54.231,57256.0
2022-12-28 12:30:00,57.04,57.37,56.96,57.37,73554.0,54.25,54.5638,54.1739,54.5638,73554.0
2022-12-28 13:00:00,57.37,57.48,57.19,57.27,34782.0,54.5638,54.6685,54.3926,54.4687,34782.0
2022-12-28 13:30:00,57.31,57.35,57.17,57.33,37148.0,54.5068,54.5448,54.3736,54.5258,37148.0
2022-12-28 14:00:00,57.33,57.45,57.17,57.22,48210.0,54.5258,54.6399,54.3736,54.4212,48210.0
2022-12-28 14:30:00,57.2,57.42,57.08,57.28,29060.0,54.4022,54.6114,54.288,54.4782,29060.0
2022-12-28 15:00:00,57.27,57.31,56.99,57.12,74342.0,54.4687,54.5068,54.2024,54.3261,74342.0
2022-12-28 15:30:00,57.1,57.57,57.1,57.49,188734.0,54.307,54.7541,54.307,54.678,188734.0
2022-12-29 09:30:00,58.09,58.44,57.75,58.24,43064.0,55.2486,55.5815,54.9252,55.3913,43064.0
2022-12-29 10:00:00,58.37,58.59,58.21,58.46,64620.0,55.5149,55.7242,55.3627,55.6005,64620.0
2022-12-29 10:30:00,58.44,58.66,58.35,58.47,29368.0,55.5815,55.7907,55.4959,55.61,29368.0
2022-12-29 11:00:00,58.47,58.5,58.08,58.28,32290.0,55.61,55.6386,55.2391,55.4293,32290.0
2022-12-29 11:30:00,58.32,58.52,58.29,58.52,24254.0,55.4674,55.6576,55.4388,55.6576,24254.0
2022-12-29 12:00:00,58.49,58.59,58.43,58.46,36896.0,55.6291,55.7242,55.572,55.6005,36896.0
2022-12-29 12:30:00,58.5,58.5,58.34,58.49,29704.0,55.6386,55.6386,55.4864,55.6291,29704.0
2022-12-29 13:00:00,58.45,58.65,58.38,58.49,19982.0,55.591,55.7812,55.5244,55.6291,19982.0
2022-12-29 13:30:00,58.54,58.6,58.46,58.51,28872.0,55.6766,55.7337,55.6005,55.6481,28872.0
2022-12-29 14:00:00,58.52,58.71,58.52,58.66,26824.0,55.6576,55.8383,55.6576,55.7907,26824.0
2022-12-29 14:30:00,58.7,58.83,58.57,58.57,25570.0,55.8288,55.9524,55.7051,55.7051,25570.0
2022-12-29 15:00:00,58.55,58.6,58.38,58.4,51078.0,55.6861,55.7337,55.5244,55.5435,51078.0
2022-12-29 15:30:00,58.41,58.63,58.27,58.27,245642.0,55.553,55.7622,55.4198,55.4198,245642.0
2022-12-30 09:30:00,57.49,58.02,57.27,57.99,25832.0,54.678,55.182,54.4687,55.1535,25832.0
2022-12-30 10:00:00,58.12,58.15,57.81,58.12,19874.0,55.2772,55.3057,54.9823,55.2772,19874.0
2022-12-30 10:30:00,58.1,58.12,57.79,57.83,30014.0,55.2581,55.2772,54.9633,55.0013,30014.0
2022-12-30 11:00:00,57.87,57.98,57.66,57.7,45232.0,55.0394,55.144,54.8397,54.8777,45232.0
2022-12-30 11:30:00,57.69,57.86,57.6,57.74,51500.0,54.8682,55.0299,54.7826,54.9157,51500.0
2022-12-30 12:00:00,57.74,57.95,57.73,57.95,67760.0,54.9157,55.1155,54.9062,55.1155,67760.0
2022-12-30 12:30:00,57.96,58.05,57.52,57.65,44180.0,55.125,55.2106,54.7065,54.8301,44180.0
2022-12-30 13:00:00,57.65,57.69,57.35,57.45,46204.0,54.8301,54.8682,54.5448,54.6399,46204.0
2022-12-30 13:30:00,57.48,57.5,57.32,57.46,62238.0,54.6685,54.6875,54.5163,54.6494,62238.0
2022-12-30 14:00:00,57.48,57.48,57.12,57.28,43536.0,54.6685,54.6685,54.3261,54.4782,43536.0
2022-12-30 14:30:00,57.26,57.34,57.05,57.11,42024.0,54.4592,54.5353,54.2595,54.3166,42024.0
2022-12-30 15:00:00,57.12,57.49,57.12,57.34,67340.0,54.3261,54.678,54.3261,54.5353,67340.0
2022-12-30 15:30:00,57.35,57.62,57.24,57.49,397846.0,54.5448,54.8016,54.4402,54.678,397846.0
2023-01-03 09:30:00,58.28,58.28,55.57,55.82,219184.0,55.4293,55.4293,52.8519,53.0897,219184.0
2023-01-03 10:00:00,55.75,56.34,55.7,56.3,109026.0,53.0231,53.5842,52.9755,53.5462,109026.0
2023-01-03 10:30:00,56.27,56.48,55.99,56.42,52014.0,53.5176,53.7174,53.2513,53.6603,52014.0
2023-01-03 11:00:00,56.48,56.63,56.13,56.22,87986.0,53.7174,53.86,53.3845,53.4701,87986.0
2023-01-03 11:30:00,56.23,56.33,55.98,56.27,39074.0,53.4796,53.5747,53.2418,53.5176,39074.0
2023-01-03 12:00:00,56.27,56.42,56.15,56.4,38320.0,53.5176,53.6603,53.4035,53.6413,38320.0
2023-01-03 12:30:00,56.41,56.66,56.34,56.56,43612.0,53.6508,53.8886,53.5842,53.7935,43612.0
2023-01-03 13:00:00,56.52,56.98,56.47,56.96,42270.0,53.7554,54.1929,53.7079,54.1739,42270.0
2023-01-03 13:30:00,56.91,56.96,56.75,56.85,48776.0,54.1263,54.1739,53.9742,54.0693,48776.0
2023-01-03 14:00:00,56.83,57.27,56.76,57.06,68624.0,54.0502,54.4687,53.9837,54.269,68624.0
2023-01-03 14:30:00,57.1,57.35,56.88,57.24,48640.0,54.307,54.5448,54.0978,54.4402,48640.0
2023-01-03 15:00:00,57.26,57.48,57.1,57.27,81398.0,54.4592,54.6685,54.307,54.4687,81398.0
2023-01-03 15:30:00,57.3,57.3,56.99,57.1,258024.0,54.4973,54.4973,54.2024,54.307,258024.0
2023-01-04 09:30:00,57.92,58.4,57.65,58.13,68922.0,55.0869,55.5435,54.8301,55.2867,68922.0
2023-01-04 10:00:00,58.12,58.2,57.45,57.78,60242.0,55.2772,55.3532,54.6399,54.9538,60242.0
2023-01-04 10:30:00,57.84,58.5,57.74,58.48,29216.0,55.0108,55.6386,54.9157,55.6195,29216.0
2023-01-04 11:00:00,58.52,58.96,58.51,58.83,30380.0,55.6576,56.0761,55.6481,55.9524,30380.0
2023-01-04 11:30:00,58.87,59.24,58.87,59.2,36132.0,55.9905,56.3424,55.9905,56.3043,36132.0
2023-01-04 12:00:00,59.18,59.38,59.04,59.31,38602.0,56.2853,56.4755,56.1521,56.4089,38602.0
2023-01-04 12:30:00,59.3,59.46,59.23,59.37,23572.0,56.3994,56.5516,56.3329,56.466,23572.0
2023-01-04 13:00:00,59.33,59.75,59.13,59.63,56430.0,56.428,56.8274,56.2377,56.7133,56430.0
2023-01-04 13:30:00,59.62,59.83,59.48,59.56,61942.0,56.7038,56.9035,56.5706,56.6467,61942.0
2023-01-04 14:00:00,59.66,59.76,58.96,59.04,83082.0,56.7418,56.8369,56.0761,56.1521,83082.0
2023-01-04 14:30:00,59.04,59.41,58.99,59.37,68094.0,56.1521,56.5041,56.1046,56.466,68094.0
2023-01-04 15:00:00,59.33,59.35,59.05,59.15,76188.0,56.428,56.447,56.1617,56.2568,76188.0
2023-01-04 15:30:00,59.15,59.15,58.8,59.08,301856.0,56.2568,56.2568,55.9239,56.1902,301856.0
2023-01-05 09:30:00,57.98,58.39,57.56,58.08,92362.0,55.144,55.5339,54.7445,55.2391,92362.0
2023-01-05 10:00:00,58.08,58.39,57.87,57.99,46196.0,55.2391,55.5339,55.0394,55.1535,46196.0
2023-01-05 10:30:00,57.99,58.28,57.86,57.93,36002.0,55.1535,55.4293,55.0299,55.0964,36002.0
2023-01-05 11:00:00,57.95,57.99,57.78,57.88,36092.0,55.1155,55.1535,54.9538,55.0489,36092.0
2023-01-05 11:30:00,57.92,58.27,57.87,58.1,30874.0,55.0869,55.4198,55.0394,55.2581,30874.0
2023-01-05 12:00:00,58.16,58.27,58.05,58.25,21482.0,55.3152,55.4198,55.2106,55.4008,21482.0
2023-01-05 12:30:00,58.24,58.47,58.22,58.24,23308.0,55.3913,55.61,55.3723,55.3913,23308.0
2023-01-05 13:00:00,58.24,58.79,58.21,58.71,20372.0,55.3913,55.9144,55.3627,55.8383,20372.0
2023-01-05 13:30:00,58.77,58.85,58.61,58.63,29010.0,55.8954,55.9714,55.7432,55.7622,29010.0
2023-01-05 14:00:00,58.61,58.81,58.61,58.72,24666.0,55.7432,55.9334,55.7432,55.8478,24666.0
2023-01-05 14:30:00,58.73,59.06,58.71,58.86,40638.0,55.8573,56.1712,55.8383,55.981,40638.0
2023-01-05 15:00:00,58.86,58.86,58.63,58.65,33628.0,55.981,55.981,55.7622,55.7812,33628.0
2023-01-05 15:30:00,58.64,58.72,58.38,58.4,250450.0,55.7717,55.8478,55.5244,55.5435,250450.0
2023-01-06 09:30:00,59.45,59.96,59.12,59.45,220846.0,56.5421,57.0271,56.2282,56.5421,220846.0
2023-01-06 10:00:00,59.44,60.57,59.42,60.57,99468.0,56.5326,57.6073,56.5136,57.6073,99468.0
2023-01-06 10:30:00,60.6,61.38,60.56,61.35,159508.0,57.6358,58.3777,57.5978,58.3492,159508.0
2023-01-06 11:00:00,61.35,61.54,60.86,60.92,72062.0,58.3492,58.5299,57.8831,57.9402,72062.0
2023-01-06 11:30:00,60.96,61.5,60.87,61.4,66698.0,57.9782,58.4918,57.8926,58.3967,66698.0
2023-01-06 12:00:00,61.38,61.43,61.06,61.13,30942.0,58.3777,58.4252,58.0733,58.1399,30942.0
2023-01-06 12:30:00,61.14,61.21,60.88,60.95,35040.0,58.1494,58.216,57.9021,57.9687,35040.0
2023-01-06 13:00:00,60.97,61.36,60.97,61.33,55634.0,57.9877,58.3587,57.9877,58.3301,55634.0
2023-01-06 13:30:00,61.32,61.38,61.08,61.27,40892.0,58.3206,58.3777,58.0924,58.2731,40892.0
2023-01-06 14:00:00,61.28,61.29,60.99,61.1,58408.0,58.2826,58.2921,58.0068,58.1114,58408.0
2023-01-06 14:30:00,61.15,61.77,61.1,61.73,92088.0,58.1589,58.7486,58.1114,58.7106,92088.0
2023-01-06 15:00:00,61.69,61.88,61.68,61.86,112908.0,58.6725,58.8532,58.663,58.8342,112908.0
2023-01-06 15:30:00,61.86,62.22,61.7,61.85,344666.0,58.8342,59.1766,58.682,58.8247,344666.0
2023-01-09 09:30:00,61.97,63.41,61.37,61.54,251774.0,58.9388,60.3084,58.3682,58.5299,251774.0
2023-01-09 10:00:00,61.54,62.1,61.18,61.91,119414.0,58.5299,59.0625,58.1875,58.8818,119414.0
2023-01-09 10:30:00,61.88,61.92,61.21,61.24,49132.0,58.8532,58.8913,58.216,58.2445,49132.0
2023-01-09 11:00:00,61.23,61.66,61.23,61.57,26256.0,58.235,58.644,58.235,58.5584,26256.0
2023-01-09 11:30:00,61.54,62.1,61.45,61.92,63004.0,58.5299,59.0625,58.4443,58.8913,63004.0
2023-01-09 12:00:00,61.88,62.01,61.73,61.81,33718.0,58.8532,58.9769,58.7106,58.7867,33718.0
2023-01-09 12:30:00,61.82,61.87,61.63,61.69,16498.0,58.7962,58.8437,58.6155,58.6725,16498.0
2023-01-09 13:00:00,61.69,61.74,61.46,61.71,24176.0,58.6725,58.7201,58.4538,58.6916,24176.0
2023-01-09 13:30:00,61.73,61.73,61.32,61.57,43528.0,58.7106,58.7106,58.3206,58.5584,43528.0
2023-01-09 14:00:00,61.62,61.7,61.53,61.55,44022.0,58.606,58.682,58.5204,58.5394,44022.0
2023-01-09 14:30:00,61.52,61.54,61.16,61.16,57764.0,58.5108,58.5299,58.1685,58.1685,57764.0
2023-01-09 15:00:00,61.1,61.27,61.01,61.17,58366.0,58.1114,58.2731,58.0258,58.178,58366.0
2023-01-09 15:30:00,61.17,61.17,60.77,61.09,275638.0,58.178,58.178,57.7975,58.1019,275638.0
2023-01-10 09:30:00,61.72,62.25,61.2,61.33,119732.0,58.7011,59.2051,58.2065,58.3301,119732.0
2023-01-10 10:00:00,61.33,61.7,61.23,61.35,44450.0,58.3301,58.682,58.235,58.3492,44450.0
2023-01-10 10:30:00,61.34,61.34,60.68,61.09,40870.0,58.3396,58.3396,57.7119,58.1019,40870.0
2023-01-10 11:00:00,61.09,61.2,60.85,61.04,37578.0,58.1019,58.2065,57.8736,58.0543,37578.0
2023-01-10 11:30:00,61.06,61.29,61.02,61.27,25776.0,58.0733,58.2921,58.0353,58.2731,25776.0
2023-01-10 12:00:00,61.27,61.48,61.18,61.37,19984.0,58.2731,58.4728,58.1875,58.3682,19984.0
2023-01-10 12:30:00,61.37,61.49,61.3,61.37,14138.0,58.3682,58.4823,58.3016,58.3682,14138.0
2023-01-10 13:00:00,61.35,61.74,61.33,61.7,28222.0,58.3492,58.7201,58.3301,58.682,28222.0
2023-01-10 13:30:00,61.73,62.2,61.73,62.2,34968.0,58.7106,59.1576,58.7106,59.1576,34968.0
2023-01-10 14:00:00,62.2,62.22,62.09,62.18,52436.0,59.1576,59.1766,59.053,59.1386,52436.0
2023-01-10 14:30:00,62.19,62.33,62.13,62.23,51844.0,59.1481,59.2812,59.091,59.1861,51844.0
2023-01-10 15:00:00,62.27,62.39,62.07,62.17,85068.0,59.2242,59.3383,59.0339,59.1291,85068.0
2023-01-10 15:30:00,62.19,62.87,62.18,62.85,287102.0,59.1481,59.7948,59.1386,59.7758,287102.0
2023-01-11 09:30:00,63.38,64.28,63.29,64.1,124304.0,60.2799,61.1358,60.1943,60.9646,124304.0
2023-01-11 10:00:00,64.14,65.07,64.14,64.66,172498.0,61.0027,61.8872,61.0027,61.4973,172498.0
2023-01-11 10:30:00,64.69,64.8,63.98,63.98,148626.0,61.5258,61.6304,60.8505,60.8505,148626.0
2023-01-11 11:00:00,63.97,64.32,63.95,63.98,74258.0,60.841,61.1739,60.822,60.8505,74258.0
2023-01-11 11:30:00,63.99,64.15,63.88,64.03,55474.0,60.86,61.0122,60.7554,60.8981,55474.0
2023-01-11 12:00:00,64.07,64.57,64.01,64.41,65122.0,60.9361,61.4117,60.879,61.2595,65122.0
2023-01-11 12:30:00,64.42,64.47,64.24,64.42,43600.0,61.269,61.3165,61.0978,61.269,43600.0
2023-01-11 13:00:00,64.39,64.53,64.33,64.42,46314.0,61.2405,61.3736,61.1834,61.269,46314.0
2023-01-11 13:30:00,64.44,64.61,64.35,64.4,43634.0,61.288,61.4497,61.2024,61.25,43634.0
2023-01-11 14:00:00,64.39,64.71,64.36,64.59,37702.0,61.2405,61.5448,61.2119,61.4307,37702.0
2023-01-11 14:30:00,64.61,64.79,64.54,64.56,89758.0,61.4497,61.6209,61.3831,61.4021,89758.0
2023-01-11 15:00:00,64.54,64.8,64.47,64.75,46974.0,61.3831,61.6304,61.3165,61.5829,46974.0
2023-01-11 15:30:00,64.75,65.05,64.49,65.05,254358.0,61.5829,61.8682,61.3356,61.8682,254358.0
2023-01-12 09:30:00,65.19,65.26,63.38,63.67,106286.0,62.0013,62.0679,60.2799,60.5557,106286.0
2023-01-12 10:00:00,63.77,64.34,63.71,64.13,60660.0,60.6508,61.1929,60.5937,60.9932,60660.0
2023-01-12 10:30:00,64.05,64.3,63.82,63.86,40690.0,60.9171,61.1549,60.6983,60.7364,40690.0
2023-01-12 11:00:00,63.85,63.89,63.6,63.79,105656.0,60.7269,60.7649,60.4891,60.6698,105656.0
2023-01-12 11:30:00,63.9,64.04,63.58,63.96,102512.0,60.7744,60.9076,60.4701,60.8315,102512.0
2023-01-12 12:00:00,63.9,64.26,63.9,64.13,57334.0,60.7744,61.1168,60.7744,60.9932,57334.0
2023-01-12 12:30:00,64.13,64.32,64.01,64.2,107096.0,60.9932,61.1739,60.879,61.0598,107096.0
2023-01-12 13:00:00,64.2,64.57,64.03,64.03,47228.0,61.0598,61.4117,60.8981,60.8981,47228.0
2023-01-12 13:30:00,64.03,64.75,64.0,64.73,22820.0,60.8981,61.5829,60.8695,61.5638,22820.0
2023-01-12 14:00:00,64.73,64.81,64.55,64.57,26054.0,61.5638,61.6399,61.3926,61.4117,26054.0
2023-01-12 14:30:00,64.54,64.68,64.39,64.55,49434.0,61.3831,61.5163,61.2405,61.3926,49434.0
2023-01-12 15:00:00,64.54,64.61,64.28,64.37,70684.0,61.3831,61.4497,61.1358,61.2214,70684.0
2023-01-12 15:30:00,64.38,64.54,64.28,64.3,278892.0,61.231,61.3831,61.1358,61.1549,278892.0
2023-01-13 09:30:00,63.13,63.89,63.0,63.72,56602.0,60.0421,60.7649,59.9185,60.6032,56602.0
2023-01-13 10:00:00,63.85,64.36,63.84,64.19,55540.0,60.7269,61.2119,60.7174,61.0502,55540.0
2023-01-13 10:30:00,64.25,64.27,64.01,64.16,41498.0,61.1073,61.1263,60.879,61.0217,41498.0
2023-01-13 11:00:00,64.15,64.27,63.9,64.0,15118.0,61.0122,61.1263,60.7744,60.8695,15118.0
2023-01-13 11:30:00,63.98,64.08,63.93,64.0,30374.0,60.8505,60.9456,60.803,60.8695,30374.0
2023-01-13 12:00:00,64.04,64.17,63.98,64.17,13084.0,60.9076,61.0312,60.8505,61.0312,13084.0
2023-01-13 12:30:00,64.13,64.17,64.0,64.03,8216.0,60.9932,61.0312,60.8695,60.8981,8216.0
2023-01-13 13:00:00,64.03,64.11,63.91,64.06,35974.0,60.8981,60.9742,60.7839,60.9266,35974.0
2023-01-13 13:30:00,64.05,64.2,63.98,64.01,14984.0,60.9171,61.0598,60.8505,60.879,14984.0
2023-01-13 14:00:00,64.0,64.26,64.0,64.22,40450.0,60.8695,61.1168,60.8695,61.0788,40450.0
2023-01-13 14:30:00,64.25,64.25,64.03,64.06,45066.0,61.1073,61.1073,60.8981,60.9266,45066.0
2023-01-13 15:00:00,64.05,64.17,64.03,64.11,33468.0,60.9171,61.0312,60.8981,60.9742,33468.0
2023-01-13 15:30:00,64.1,64.29,64.07,64.26,226122.0,60.9646,61.1454,60.9361,61.1168,226122.0
2023-01-17 09:30:00,63.9,64.6,63.7,64.2,64870.0,60.7744,61.4402,60.5842,61.0598,64870.0
2023-01-17 10:00:00,64.2,64.83,64.16,64.75,25892.0,61.0598,61.6589,61.0217,61.5829,25892.0
2023-01-17 10:30:00,64.58,64.61,64.16,64.2,31426.0,61.4212,61.4497,61.0217,61.0598,31426.0
2023-01-17 11:00:00,64.2,64.25,63.84,63.84,42042.0,61.0598,61.1073,60.7174,60.7174,42042.0
2023-01-17 11:30:00,63.81,63.99,63.73,63.81,34752.0,60.6888,60.86,60.6127,60.6888,34752.0
2023-01-17 12:00:00,63.81,64.04,63.74,63.82,25354.0,60.6888,60.9076,60.6223,60.6983,25354.0
2023-01-17 12:30:00,63.82,64.38,63.81,64.31,37210.0,60.6983,61.231,60.6888,61.1644,37210.0
2023-01-17 13:00:00,64.32,64.37,63.95,64.22,33622.0,61.1739,61.2214,60.822,61.0788,33622.0
2023-01-17 13:30:00,64.19,64.26,64.06,64.12,16824.0,61.0502,61.1168,60.9266,60.9837,16824.0
2023-01-17 14:00:00,64.11,64.18,63.79,63.79,30866.0,60.9742,61.0407,60.6698,60.6698,30866.0
2023-01-17 14:30:00,63.83,64.06,63.83,63.94,22512.0,60.7079,60.9266,60.7079,60.8125,22512.0
2023-01-17 15:00:00,63.98,64.12,63.83,63.83,49502.0,60.8505,60.9837,60.7079,60.7079,49502.0
2023-01-17 15:30:00,63.82,63.85,63.4,63.42,265628.0,60.6983,60.7269,60.2989,60.3179,265628.0
2023-01-18 09:30:00,63.81,64.49,63.81,64.42,54994.0,60.6888,61.3356,60.6888,61.269,54994.0
2023-01-18 10:00:00,64.58,64.92,64.56,64.76,32464.0,61.4212,61.7445,61.4021,61.5924,32464.0
2023-01-18 10:30:00,64.77,64.77,63.54,63.56,34806.0,61.6019,61.6019,60.432,60.4511,34806.0
2023-01-18 11:00:00,63.57,63.69,63.02,63.12,58322.0,60.4606,60.5747,59.9375,60.0326,58322.0
2023-01-18 11:30:00,63.09,63.13,62.74,62.85,47652.0,60.0041,60.0421,59.6712,59.7758,47652.0
2023-01-18 12:00:00,62.91,62.91,62.38,62.42,40394.0,59.8329,59.8329,59.3288,59.3668,40394.0
2023-01-18 12:30:00,62.38,62.54,62.24,62.26,36454.0,59.3288,59.481,59.1956,59.2146,36454.0
2023-01-18 13:00:00,62.27,62.55,62.1,62.55,36758.0,59.2242,59.4905,59.0625,59.4905,36758.0
2023-01-18 13:30:00,62.59,62.68,62.3,62.3,44556.0,59.5285,59.6141,59.2527,59.2527,44556.0
2023-01-18 14:00:00,62.32,62.35,61.99,62.11,38798.0,59.2717,59.3002,58.9579,59.072,38798.0
2023-01-18 14:30:00,62.1,62.12,61.81,61.99,66218.0,59.0625,59.0815,58.7867,58.9579,66218.0
2023-01-18 15:00:00,62.02,62.56,61.99,62.49,50214.0,58.9864,59.5,58.9579,59.4334,50214.0
2023-01-18 15:30:00,62.47,62.47,62.17,62.2,157926.0,59.4144,59.4144,59.1291,59.1576,157926.0
2023-01-19 09:30:00,61.24,61.47,60.35,60.38,94282.0,58.6258,58.846,57.7738,57.8025,94282.0
2023-01-19 10:00:00,60.38,60.52,59.83,60.04,134292.0,57.8025,57.9365,57.276,57.477,134292.0
2023-01-19 10:30:00,60.01,60.18,59.66,59.69,29788.0,57.4483,57.611,57.1132,57.142,29788.0
2023-01-19 11:00:00,59.76,59.97,59.41,59.42,50468.0,57.209,57.41,56.8739,56.8835,50468.0
2023-01-19 11:30:00,59.43,59.51,59.35,59.5,27036.0,56.8931,56.9696,56.8165,56.9601,27036.0
2023-01-19 12:00:00,59.54,59.7,59.37,59.55,32846.0,56.9984,57.1515,56.8356,57.0079,32846.0
2023-01-19 12:30:00,59.56,59.66,59.42,59.66,34296.0,57.0175,57.1132,56.8835,57.1132,34296.0
2023-01-19 13:00:00,59.7,59.78,59.53,59.74,23342.0,57.1515,57.2281,56.9888,57.1898,23342.0
2023-01-19 13:30:00,59.77,60.06,59.77,59.93,31616.0,57.2185,57.4962,57.2185,57.3717,31616.0
2023-01-19 14:00:00,59.94,60.15,59.77,60.05,29518.0,57.3813,57.5823,57.2185,57.4866,29518.0
2023-01-19 14:30:00,60.0,60.23,59.99,60.17,22288.0,57.4387,57.6589,57.4292,57.6015,22288.0
2023-01-19 15:00:00,60.19,60.33,59.92,59.98,40250.0,57.6206,57.7546,57.3621,57.4196,40250.0
2023-01-19 15:30:00,59.99,59.99,59.48,59.58,235356.0,57.4292,57.4292,56.9409,57.0367,235356.0
2023-01-20 09:30:00,59.67,59.79,59.05,59.6,57204.0,57.1228,57.2377,56.5293,57.0558,57204.0
2023-01-20 10:00:00,59.6,60.5,59.59,60.24,62242.0,57.0558,57.9174,57.0462,57.6685,62242.0
2023-01-20 10:30:00,60.27,60.29,59.94,59.94,34844.0,57.6972,57.7164,57.3813,57.3813,34844.0
2023-01-20 11:00:00,59.99,60.88,59.99,60.88,33438.0,57.4292,58.2812,57.4292,58.2812,33438.0
2023-01-20 11:30:00,60.93,60.95,60.49,60.56,61074.0,58.329,58.3482,57.9078,57.9748,61074.0
2023-01-20 12:00:00,60.6,60.79,60.55,60.72,34602.0,58.0131,58.195,57.9653,58.128,34602.0
2023-01-20 12:30:00,60.67,60.7,60.35,60.35,48934.0,58.0801,58.1088,57.7738,57.7738,48934.0
2023-01-20 13:00:00,60.38,60.52,60.26,60.4,39728.0,57.8025,57.9365,57.6876,57.8217,39728.0
2023-01-20 13:30:00,60.41,60.63,60.41,60.62,48754.0,57.8312,58.0418,57.8312,58.0323,48754.0
2023-01-20 14:00:00,60.66,61.09,60.58,61.09,49702.0,58.0706,58.4822,57.994,58.4822,49702.0
2023-01-20 14:30:00,61.12,61.58,61.08,61.56,63252.0,58.5109,58.9513,58.4726,58.9321,63252.0
2023-01-20 15:00:00,61.6,61.71,61.51,61.51,51444.0,58.9704,59.0757,58.8843,58.8843,51444.0
2023-01-20 15:30:00,61.5,61.85,61.49,61.85,223694.0,58.8747,59.2098,58.8651,59.2098,223694.0
2023-01-23 09:30:00,62.23,62.5,61.2,61.84,131764.0,59.5735,59.832,58.5875,59.2002,131764.0
2023-01-23 10:00:00,61.8,62.54,61.8,62.13,91692.0,59.1619,59.8703,59.1619,59.4778,91692.0
2023-01-23 10:30:00,62.13,62.57,62.13,62.53,65686.0,59.4778,59.899,59.4778,59.8607,65686.0
2023-01-23 11:00:00,62.55,62.93,62.54,62.57,102382.0,59.8799,60.2437,59.8703,59.899,102382.0
2023-01-23 11:30:00,62.62,62.77,62.56,62.76,50546.0,59.9469,60.0905,59.8895,60.0809,50546.0
2023-01-23 12:00:00,62.73,62.74,62.42,62.54,64542.0,60.0522,60.0618,59.7554,59.8703,64542.0
2023-01-23 12:30:00,62.54,62.55,62.34,62.49,44622.0,59.8703,59.8799,59.6788,59.8224,44622.0
2023-01-23 13:00:00,62.49,62.6,62.32,62.38,36090.0,59.8224,59.9277,59.6597,59.7171,36090.0
2023-01-23 13:30:00,62.4,62.51,62.19,62.22,58288.0,59.7363,59.8416,59.5352,59.564,58288.0
2023-01-23 14:00:00,62.18,62.19,61.81,61.81,57994.0,59.5257,59.5352,59.1715,59.1715,57994.0
2023-01-23 14:30:00,61.84,61.86,61.52,61.63,73636.0,59.2002,59.2193,58.8938,58.9992,73636.0
2023-01-23 15:00:00,61.6,61.9,61.52,61.73,54894.0,58.9704,59.2576,58.8938,59.0949,54894.0
2023-01-23 15:30:00,61.74,61.96,61.71,61.88,271622.0,59.1045,59.3151,59.0757,59.2385,271622.0
2023-01-24 09:30:00,61.92,61.92,59.91,60.14,114078.0,59.2768,59.2768,57.3526,57.5728,114078.0
2023-01-24 10:00:00,60.18,60.74,60.1,60.71,76812.0,57.611,58.1471,57.5345,58.1184,76812.0
2023-01-24 10:30:00,60.73,61.06,60.52,60.98,55860.0,58.1376,58.4535,57.9365,58.3769,55860.0
2023-01-24 11:00:00,60.98,61.52,60.92,61.52,87874.0,58.3769,58.8938,58.3195,58.8938,87874.0
2023-01-24 11:30:00,61.49,61.49,60.97,61.02,41828.0,58.8651,58.8651,58.3673,58.4152,41828.0
2023-01-24 12:00:00,60.99,61.11,60.52,60.55,32040.0,58.3865,58.5013,57.9365,57.9653,32040.0
2023-01-24 12:30:00,60.52,60.56,60.34,60.47,30736.0,57.9365,57.9748,57.7642,57.8887,30736.0
2023-01-24 13:00:00,60.44,60.66,60.28,60.5,36464.0,57.8599,58.0706,57.7068,57.9174,36464.0
2023-01-24 13:30:00,60.49,60.86,60.49,60.79,24740.0,57.9078,58.262,57.9078,58.195,24740.0
2023-01-24 14:00:00,60.77,60.77,60.36,60.51,37752.0,58.1759,58.1759,57.7834,57.927,37752.0
2023-01-24 14:30:00,60.47,60.63,60.3,60.35,23256.0,57.8887,58.0418,57.7259,57.7738,23256.0
2023-01-24 15:00:00,60.35,60.46,60.06,60.27,65158.0,57.7738,57.8791,57.4962,57.6972,65158.0
2023-01-24 15:30:00,60.28,60.34,60.1,60.22,198130.0,57.7068,57.7642,57.5345,57.6493,198130.0
2023-01-25 09:30:00,59.41,59.73,58.88,59.42,82658.0,56.8739,57.1803,56.3665,56.8835,82658.0
2023-01-25 10:00:00,59.52,60.12,59.51,59.73,61226.0,56.9792,57.5536,56.9696,57.1803,61226.0
2023-01-25 10:30:00,59.73,60.02,59.59,59.98,87334.0,57.1803,57.4579,57.0462,57.4196,87334.0
2023-01-25 11:00:00,59.99,60.87,59.94,60.87,70990.0,57.4292,58.2716,57.3813,58.2716,70990.0
2023-01-25 11:30:00,60.87,61.34,60.74,61.21,55998.0,58.2716,58.7215,58.1471,58.5971,55998.0
2023-01-25 12:00:00,61.21,61.32,60.82,60.88,62508.0,58.5971,58.7024,58.2237,58.2812,62508.0
2023-01-25 12:30:00,60.85,61.27,60.82,61.27,40668.0,58.2524,58.6545,58.2237,58.6545,40668.0
2023-01-25 13:00:00,61.2,61.67,61.2,61.56,45816.0,58.5875,59.0374,58.5875,58.9321,45816.0
2023-01-25 13:30:00,61.53,61.57,61.21,61.3,47552.0,58.9034,58.9417,58.5971,58.6832,47552.0
2023-01-25 14:00:00,61.34,61.92,61.28,61.68,45092.0,58.7215,59.2768,58.6641,59.047,45092.0
2023-01-25 14:30:00,61.69,61.92,61.55,61.81,30910.0,59.0566,59.2768,58.9226,59.1715,30910.0
2023-01-25 15:00:00,61.81,62.1,61.81,62.01,41864.0,59.1715,59.4491,59.1715,59.3629,41864.0
2023-01-25 15:30:00,62.02,62.27,62.02,62.26,271324.0,59.3725,59.6118,59.3725,59.6023,271324.0
2023-01-26 09:30:00,63.33,63.74,62.58,62.59,93446.0,60.6266,61.0191,59.9086,59.9182,93446.0
2023-01-26 10:00:00,62.66,63.18,62.35,62.9,123758.0,59.9852,60.483,59.6884,60.2149,123758.0
2023-01-26 10:30:00,62.88,62.94,62.21,62.46,68600.0,60.1958,60.2532,59.5544,59.7937,68600.0
2023-01-26 11:00:00,62.45,62.81,62.29,62.41,38444.0,59.7841,60.1288,59.631,59.7459,38444.0
2023-01-26 11:30:00,62.41,62.48,62.23,62.47,39116.0,59.7459,59.8129,59.5735,59.8033,39116.0
2023-01-26 12:00:00,62.46,62.55,62.14,62.34,67546.0,59.7937,59.8799,59.4874,59.6788,67546.0
2023-01-26 12:30:00,62.34,62.47,62.18,62.35,84002.0,59.6788,59.8033,59.5257,59.6884,84002.0
2023-01-26 13:00:00,62.38,62.46,62.13,62.44,64000.0,59.7171,59.7937,59.4778,59.7746,64000.0
2023-01-26 13:30:00,62.43,62.93,62.43,62.74,74396.0,59.765,60.2437,59.765,60.0618,74396.0
2023-01-26 14:00:00,62.72,62.93,62.66,62.93,29968.0,60.0426,60.2437,59.9852,60.2437,29968.0
2023-01-26 14:30:00,62.97,63.06,62.65,62.85,44464.0,60.2819,60.3681,59.9756,60.1671,44464.0
2023-01-26 15:00:00,62.84,63.08,62.76,63.05,66982.0,60.1575,60.3873,60.0809,60.3585,66982.0
2023-01-26 15:30:00,63.05,63.19,62.95,63.04,241440.0,60.3585,60.4926,60.2628,60.349,241440.0
2023-01-27 09:30:00,63.05,63.35,62.8,63.27,28094.0,60.3585,60.6457,60.1192,60.5691,28094.0
2023-01-27 10:00:00,63.17,63.68,63.03,63.48,59150.0,60.4734,60.9616,60.3394,60.7702,59150.0
2023-01-27 10:30:00,63.54,63.59,62.62,62.62,33556.0,60.8276,60.8755,59.9469,59.9469,33556.0
2023-01-27 11:00:00,62.59,62.7,62.34,62.45,23986.0,59.9182,60.0235,59.6788,59.7841,23986.0
2023-01-27 11:30:00,62.48,62.69,62.48,62.58,16338.0,59.8129,60.0139,59.8129,59.9086,16338.0
2023-01-27 12:00:00,62.59,63.0,62.5,62.91,19776.0,59.9182,60.3107,59.832,60.2245,19776.0
2023-01-27 12:30:00,62.92,63.29,62.83,63.29,13600.0,60.2341,60.5883,60.1479,60.5883,13600.0
2023-01-27 13:00:00,63.29,63.6,63.25,63.6,35678.0,60.5883,60.8851,60.55,60.8851,35678.0
2023-01-27 13:30:00,63.6,63.68,63.16,63.21,65348.0,60.8851,60.9616,60.4638,60.5117,65348.0
2023-01-27 14:00:00,63.2,63.63,63.19,63.47,101798.0,60.5021,60.9138,60.4926,60.7606,101798.0
2023-01-27 14:30:00,63.49,63.53,63.3,63.4,53538.0,60.7798,60.818,60.5979,60.6936,53538.0
2023-01-27 15:00:00,63.4,63.6,63.32,63.44,56480.0,60.6936,60.8851,60.617,60.7319,56480.0
2023-01-27 15:30:00,63.45,63.74,63.17,63.31,243238.0,60.7415,61.0191,60.4734,60.6074,243238.0
2023-01-30 09:30:00,62.42,64.81,62.42,64.75,89746.0,59.7554,62.0434,59.7554,61.986,89746.0
2023-01-30 10:00:00,64.86,65.39,64.69,65.11,167702.0,62.0913,62.5986,61.9285,62.3306,167702.0
2023-01-30 10:30:00,65.15,65.28,64.58,64.97,135706.0,62.3689,62.4933,61.8232,62.1966,135706.0
2023-01-30 11:00:00,65.0,65.75,64.64,65.61,106458.0,62.2253,62.9433,61.8807,62.8093,106458.0
2023-01-30 11:30:00,65.6,65.66,65.05,65.24,49448.0,62.7997,62.8571,62.2732,62.455,49448.0
2023-01-30 12:00:00,65.2,65.49,65.2,65.4,45492.0,62.4168,62.6944,62.4168,62.6082,45492.0
2023-01-30 12:30:00,65.36,65.66,65.23,65.42,39634.0,62.5699,62.8571,62.4455,62.6274,39634.0
2023-01-30 13:00:00,65.34,65.58,65.27,65.48,34018.0,62.5508,62.7805,62.4838,62.6848,34018.0
2023-01-30 13:30:00,65.5,65.61,65.02,65.04,114234.0,62.7039,62.8093,62.2444,62.2636,114234.0
2023-01-30 14:00:00,65.04,65.38,64.98,65.32,79226.0,62.2636,62.5891,62.2061,62.5316,79226.0
2023-01-30 14:30:00,65.28,65.38,65.17,65.37,58080.0,62.4933,62.5891,62.388,62.5795,58080.0
2023-01-30 15:00:00,65.38,65.54,64.63,64.93,195792.0,62.5891,62.7422,61.8711,62.1583,195792.0
2023-01-30 15:30:00,64.92,65.14,64.74,64.81,384564.0,62.1487,62.3593,61.9764,62.0434,384564.0
2023-01-31 09:30:00,65.11,66.08,65.07,66.0,96098.0,62.3306,63.2592,62.2923,63.1826,96098.0
2023-01-31 10:00:00,65.99,66.1,65.66,66.03,29074.0,63.173,63.2783,62.8571,63.2113,29074.0
2023-01-31 10:30:00,66.04,66.86,66.04,66.74,80932.0,63.2209,64.0059,63.2209,63.891,80932.0
2023-01-31 11:00:00,66.79,66.97,66.39,66.75,59994.0,63.9389,64.1112,63.556,63.9006,59994.0
2023-01-31 11:30:00,66.78,67.01,66.72,66.83,52626.0,63.9293,64.1495,63.8719,63.9772,52626.0
2023-01-31 12:00:00,66.83,67.23,66.67,67.05,65240.0,63.9772,64.3601,63.824,64.1878,65240.0
2023-01-31 12:30:00,67.06,67.1,66.8,66.83,66340.0,64.1974,64.2356,63.9485,63.9772,66340.0
2023-01-31 13:00:00,66.79,66.92,66.64,66.72,32732.0,63.9389,64.0633,63.7953,63.8719,32732.0
2023-01-31 13:30:00,66.74,66.89,66.56,66.83,101368.0,63.891,64.0346,63.7187,63.9772,101368.0
2023-01-31 14:00:00,66.84,67.0,66.73,66.97,42920.0,63.9867,64.1399,63.8814,64.1112,42920.0
2023-01-31 14:30:00,66.97,67.05,66.76,66.86,47082.0,64.1112,64.1878,63.9102,64.0059,47082.0
2023-01-31 15:00:00,66.86,66.95,66.62,66.64,86292.0,64.0059,64.0921,63.7761,63.7953,86292.0
2023-01-31 15:30:00,66.64,67.48,66.64,67.47,352676.0,63.7953,64.5994,63.7953,64.5899,352676.0
2023-02-01 09:30:00,66.85,67.3,66.24,67.3,75964.0,63.9963,64.4271,63.4124,64.4271,75964.0
2023-02-01 10:00:00,67.19,67.83,66.9,67.27,49504.0,64.3218,64.9345,64.0442,64.3984,49504.0
2023-02-01 10:30:00,67.28,67.35,66.76,67.08,55714.0,64.408,64.475,63.9102,64.2165,55714.0
2023-02-01 11:00:00,67.06,67.54,66.99,67.52,35540.0,64.1974,64.6569,64.1303,64.6377,35540.0
2023-02-01 11:30:00,67.53,67.54,67.03,67.26,33794.0,64.6473,64.6569,64.1686,64.3888,33794.0
2023-02-01 12:00:00,67.26,67.3,67.14,67.18,35084.0,64.3888,64.4271,64.2739,64.3122,35084.0
2023-02-01 12:30:00,67.16,67.48,67.04,67.41,32296.0,64.2931,64.5994,64.1782,64.5324,32296.0
2023-02-01 13:00:00,67.39,67.75,67.35,67.72,59874.0,64.5133,64.8579,64.475,64.8292,59874.0
2023-02-01 13:30:00,67.74,67.97,67.69,67.87,50644.0,64.8483,65.0685,64.8005,64.9728,50644.0
2023-02-01 14:00:00,67.83,68.08,67.33,67.64,72346.0,64.9345,65.1738,64.4558,64.7526,72346.0
2023-02-01 14:30:00,67.69,69.19,67.22,68.82,216574.0,64.8005,66.2364,64.3505,65.8822,216574.0
2023-02-01 15:00:00,68.85,69.64,68.85,69.64,164674.0,65.9109,66.6672,65.9109,66.6672,164674.0
2023-02-01 15:30:00,69.7,70.1,69.36,69.76,484874.0,66.7247,67.1076,66.3992,66.7821,484874.0
2023-02-02 09:30:00,70.82,71.66,70.55,70.99,145614.0,67.7968,68.601,67.5384,67.9596,145614.0
2023-02-02 10:00:00,71.01,72.01,70.72,71.95,161398.0,67.9787,68.9361,67.7011,68.8786,161398.0
2023-02-02 10:30:00,71.92,73.05,71.92,72.7,165766.0,68.8499,69.9317,68.8499,69.5966,165766.0
2023-02-02 11:00:00,72.67,72.77,72.2,72.42,73894.0,69.5679,69.6636,69.1179,69.3285,73894.0
2023-02-02 11:30:00,72.41,72.49,71.93,71.94,69128.0,69.319,69.3956,68.8595,68.869,69128.0
2023-02-02 12:00:00,71.91,72.04,71.56,71.97,126476.0,68.8403,68.9648,68.5053,68.8978,126476.0
2023-02-02 12:30:00,71.99,72.65,71.96,72.39,63750.0,68.9169,69.5487,68.8882,69.2998,63750.0
2023-02-02 13:00:00,72.36,72.46,71.93,72.21,101782.0,69.2711,69.3668,68.8595,69.1275,101782.0
2023-02-02 13:30:00,72.26,73.11,72.22,73.11,60660.0,69.1754,69.9891,69.1371,69.9891,60660.0
2023-02-02 14:00:00,73.08,73.13,72.45,72.53,86934.0,69.9604,70.0082,69.3573,69.4339,86934.0
2023-02-02 14:30:00,72.52,72.59,71.8,71.81,200268.0,69.4243,69.4913,68.735,68.7446,200268.0
2023-02-02 15:00:00,71.77,72.08,71.53,71.9,105262.0,68.7063,69.0031,68.4765,68.8307,105262.0
2023-02-02 15:30:00,71.9,72.16,71.64,71.79,393680.0,68.8307,69.0796,68.5818,68.7254,393680.0
2023-02-03 09:30:00,70.33,71.48,70.12,71.36,73644.0,67.3278,68.4287,67.1267,68.3138,73644.0
2023-02-03 10:00:00,71.36,71.76,71.17,71.43,60450.0,68.3138,68.6967,68.1319,68.3808,60450.0
2023-02-03 10:30:00,71.43,71.76,71.27,71.35,59642.0,68.3808,68.6967,68.2276,68.3042,59642.0
2023-02-03 11:00:00,71.36,71.44,71.03,71.19,51956.0,68.3138,68.3904,67.9979,68.1511,51956.0
2023-02-03 11:30:00,71.22,71.44,70.88,70.88,57608.0,68.1798,68.3904,67.8543,67.8543,57608.0
2023-02-03 12:00:00,70.94,71.14,70.88,71.08,29038.0,67.9117,68.1032,67.8543,68.0458,29038.0
2023-02-03 12:30:00,70.97,71.4,70.97,71.01,29158.0,67.9404,68.3521,67.9404,67.9787,29158.0
2023-02-03 13:00:00,70.83,71.11,70.7,70.89,64268.0,67.8064,68.0745,67.682,67.8639,64268.0
2023-02-03 13:30:00,70.9,71.08,70.65,70.94,139418.0,67.8734,68.0458,67.6341,67.9117,139418.0
2023-02-03 14:00:00,70.92,71.1,70.56,70.66,100278.0,67.8926,68.0649,67.5479,67.6437,100278.0
2023-02-03 14:30:00,70.6,70.74,70.45,70.47,39426.0,67.5862,67.7203,67.4426,67.4618,39426.0
2023-02-03 15:00:00,70.43,70.63,70.25,70.41,42432.0,67.4235,67.615,67.2512,67.4044,42432.0
2023-02-03 15:30:00,70.38,70.49,70.03,70.28,208808.0,67.3756,67.4809,67.0406,67.2799,208808.0
2023-02-06 09:30:00,68.92,69.33,67.63,67.76,144952.0,65.978,66.3705,64.743,64.8675,144952.0
2023-02-06 10:00:00,67.77,68.43,67.73,67.9,71060.0,64.877,65.5089,64.8388,65.0015,71060.0
2023-02-06 10:30:00,67.85,68.38,67.75,68.21,79818.0,64.9536,65.461,64.8579,65.2983,79818.0
2023-02-06 11:00:00,68.17,68.33,68.0,68.01,61684.0,65.26,65.4131,65.0972,65.1068,61684.0
2023-02-06 11:30:00,68.03,68.13,67.75,67.87,52242.0,65.1259,65.2217,64.8579,64.9728,52242.0
2023-02-06 12:00:00,67.84,68.01,67.73,67.75,50444.0,64.9441,65.1068,64.8388,64.8579,50444.0
2023-02-06 12:30:00,67.8,68.02,67.75,67.77,40134.0,64.9058,65.1164,64.8579,64.877,40134.0
2023-02-06 13:00:00,67.75,67.83,67.55,67.72,94446.0,64.8579,64.9345,64.6664,64.8292,94446.0
2023-02-06 13:30:00,67.75,67.83,67.53,67.63,56274.0,64.8579,64.9345,64.6473,64.743,56274.0
2023-02-06 14:00:00,67.65,67.86,67.25,67.28,64052.0,64.7622,64.9632,64.3792,64.408,64052.0
2023-02-06 14:30:00,67.27,67.38,67.06,67.27,80190.0,64.3984,64.5037,64.1974,64.3984,80190.0
2023-02-06 15:00:00,67.26,67.71,67.19,67.67,132124.0,64.3888,64.8196,64.3218,64.7813,132124.0
2023-02-06 15:30:00,67.67,67.8,67.17,67.31,394436.0,64.7813,64.9058,64.3027,64.4367,394436.0
2023-02-07 09:30:00,66.79,66.79,66.36,66.48,44664.0,63.9389,63.9389,63.5272,63.6421,44664.0
2023-02-07 10:00:00,66.42,66.46,65.83,65.91,38564.0,63.5847,63.623,63.0199,63.0964,38564.0
2023-02-07 10:30:00,66.01,66.33,66.01,66.01,37044.0,63.1922,63.4985,63.1922,63.1922,37044.0
2023-02-07 11:00:00,66.06,66.42,66.04,66.35,22482.0,63.24,63.5847,63.2209,63.5177,22482.0
2023-02-07 11:30:00,66.36,66.51,66.28,66.34,15380.0,63.5272,63.6708,63.4507,63.5081,15380.0
2023-02-07 12:00:00,66.3,66.42,65.99,66.24,26650.0,63.4698,63.5847,63.173,63.4124,26650.0
2023-02-07 12:30:00,66.28,67.33,66.28,67.21,48836.0,63.4507,64.4558,63.4507,64.341,48836.0
2023-02-07 13:00:00,67.27,67.33,66.04,66.04,67488.0,64.3984,64.4558,63.2209,63.2209,67488.0
2023-02-07 13:30:00,66.01,66.1,65.75,65.98,37088.0,63.1922,63.2783,62.9433,63.1635,37088.0
2023-02-07 14:00:00,65.98,66.47,65.98,66.3,44314.0,63.1635,63.6325,63.1635,63.4698,44314.0
2023-02-07 14:30:00,66.3,66.52,66.26,66.35,51880.0,63.4698,63.6804,63.4315,63.5177,51880.0
2023-02-07 15:00:00,66.35,66.61,66.17,66.61,51672.0,63.5177,63.7666,63.3453,63.7666,51672.0
2023-02-07 15:30:00,66.63,67.1,66.52,66.87,189436.0,63.7857,64.2356,63.6804,64.0155,189436.0
2023-02-08 09:30:00,66.01,66.62,65.69,66.47,51048.0,63.1922,63.7761,62.8858,63.6325,51048.0
2023-02-08 10:00:00,66.46,66.85,66.35,66.55,30040.0,63.623,63.9963,63.5177,63.7091,30040.0
2023-02-08 10:30:00,66.5,66.5,65.53,65.56,53882.0,63.6613,63.6613,62.7327,62.7614,53882.0
2023-02-08 11:00:00,65.54,65.74,65.11,65.14,127982.0,62.7422,62.9337,62.3306,62.3593,127982.0
2023-02-08 11:30:00,65.14,65.3,64.86,65.23,89986.0,62.3593,62.5125,62.0913,62.4455,89986.0
2023-02-08 12:00:00,65.22,65.26,64.85,64.94,71162.0,62.4359,62.4742,62.0817,62.1679,71162.0
2023-02-08 12:30:00,64.96,65.0,64.54,64.83,70420.0,62.187,62.2253,61.7849,62.0625,70420.0
2023-02-08 13:00:00,64.83,65.19,64.76,64.9,35386.0,62.0625,62.4072,61.9955,62.1296,35386.0
2023-02-08 13:30:00,64.89,64.89,64.5,64.58,33648.0,62.12,62.12,61.7466,61.8232,33648.0
2023-02-08 14:00:00,64.57,64.91,64.48,64.63,89554.0,61.8136,62.1391,61.7275,61.8711,89554.0
2023-02-08 14:30:00,64.67,64.92,64.62,64.76,53208.0,61.9094,62.1487,61.8615,61.9955,53208.0
2023-02-08 15:00:00,64.74,64.76,64.28,64.52,111476.0,61.9764,61.9955,61.536,61.7658,111476.0
2023-02-08 15:30:00,64.51,64.67,64.36,64.45,248954.0,61.7562,61.9094,61.6126,61.6988,248954.0
2023-02-09 09:30:00,65.0,65.5,64.11,64.27,91350.0,62.2253,62.7039,61.3733,61.5265,91350.0
2023-02-09 10:00:00,64.27,64.56,64.09,64.11,46982.0,61.5265,61.8041,61.3541,61.3733,46982.0
2023-02-09 10:30:00,64.07,64.63,64.02,64.63,44758.0,61.335,61.8711,61.2871,61.8711,44758.0
2023-02-09 11:00:00,64.57,64.66,64.11,64.14,39306.0,61.8136,61.8998,61.3733,61.402,39306.0
2023-02-09 11:30:00,64.14,64.25,63.96,64.11,37146.0,61.402,61.5073,61.2297,61.3733,37146.0
2023-02-09 12:00:00,64.14,64.27,64.03,64.03,31352.0,61.402,61.5265,61.2967,61.2967,31352.0
2023-02-09 12:30:00,64.05,64.06,63.47,63.68,82974.0,61.3158,61.3254,60.7606,60.9616,82974.0
2023-02-09 13:00:00,63.68,63.87,63.44,63.87,105594.0,60.9616,61.1435,60.7319,61.1435,105594.0
2023-02-09 13:30:00,63.87,64.03,63.77,63.85,66790.0,61.1435,61.2967,61.0478,61.1244,66790.0
2023-02-09 14:00:00,63.84,63.96,63.76,63.83,101620.0,61.1148,61.2297,61.0382,61.1052,101620.0
2023-02-09 14:30:00,63.86,64.07,63.8,63.9,65110.0,61.134,61.335,61.0765,61.1722,65110.0
2023-02-09 15:00:00,63.88,63.95,63.44,63.45,143030.0,61.1531,61.2201,60.7319,60.7415,143030.0
2023-02-09 15:30:00,63.43,63.47,63.1,63.35,236284.0,60.7223,60.7606,60.4064,60.6457,236284.0
2023-02-10 09:30:00,62.5,62.8,62.13,62.27,105804.0,59.832,60.1192,59.4778,59.6118,105804.0
2023-02-10 10:00:00,62.29,62.59,61.88,62.32,113544.0,59.631,59.9182,59.2385,59.6597,113544.0
2023-02-10 10:30:00,62.32,62.53,61.96,62.21,101066.0,59.6597,59.8607,59.3151,59.5544,101066.0
2023-02-10 11:00:00,62.22,62.22,61.93,62.04,71816.0,59.564,59.564,59.2863,59.3916,71816.0
2023-02-10 11:30:00,62.0,62.1,61.71,61.77,87652.0,59.3534,59.4491,59.0757,59.1332,87652.0
2023-02-10 12:00:00,61.77,61.83,61.45,61.63,100956.0,59.1332,59.1906,58.8268,58.9992,100956.0
2023-02-10 12:30:00,61.63,61.82,61.49,61.64,131576.0,58.9992,59.181,58.8651,59.0087,131576.0
2023-02-10 13:00:00,61.67,62.06,61.66,61.96,99834.0,59.0374,59.4108,59.0279,59.3151,99834.0
2023-02-10 13:30:00,61.95,61.95,61.31,61.42,147172.0,59.3055,59.3055,58.6928,58.7981,147172.0
2023-02-10 14:00:00,61.44,61.77,61.37,61.71,144370.0,58.8173,59.1332,58.7502,59.0757,144370.0
2023-02-10 14:30:00,61.71,61.79,61.49,61.6,128524.0,59.0757,59.1523,58.8651,58.9704,128524.0
2023-02-10 15:00:00,61.61,61.88,61.54,61.88,249494.0,58.98,59.2385,58.913,59.2385,249494.0
2023-02-10 15:30:00,61.9,62.4,61.88,61.99,573682.0,59.2576,59.7363,59.2385,59.3438,573682.0
2023-02-13 09:30:00,62.0,62.85,61.67,62.73,131506.0,59.3534,60.1671,59.0374,60.0522,131506.0
2023-02-13 10:00:00,62.68,62.7,62.03,62.1,46770.0,60.0043,60.0235,59.3821,59.4491,46770.0
2023-02-13 10:30:00,62.08,62.77,62.06,62.66,81398.0,59.4299,60.0905,59.4108,59.9852,81398.0
2023-02-13 11:00:00,62.65,62.67,62.46,62.6,52628.0,59.9756,59.9948,59.7937,59.9277,52628.0
2023-02-13 11:30:00,62.65,63.04,62.54,62.94,72010.0,59.9756,60.349,59.8703,60.2532,72010.0
2023-02-13 12:00:00,62.92,63.48,62.92,63.4,178938.0,60.2341,60.7702,60.2341,60.6936,178938.0
2023-02-13 12:30:00,63.42,63.53,63.26,63.29,153706.0,60.7127,60.818,60.5596,60.5883,153706.0
2023-02-13 13:00:00,63.29,63.76,63.26,63.76,111632.0,60.5883,61.0382,60.5596,61.0382,111632.0
2023-02-13 13:30:00,63.76,64.04,63.73,64.03,90362.0,61.0382,61.3063,61.0095,61.2967,90362.0
2023-02-13 14:00:00,64.01,64.14,63.92,64.04,110480.0,61.2776,61.402,61.1914,61.3063,110480.0
2023-02-13 14:30:00,64.06,64.51,64.01,64.48,164742.0,61.3254,61.7562,61.2776,61.7275,164742.0
2023-02-13 15:00:00,64.48,64.53,64.26,64.44,159628.0,61.7275,61.7754,61.5169,61.6892,159628.0
2023-02-13 15:30:00,64.46,65.28,64.44,65.27,455550.0,61.7083,62.4933,61.6892,62.4838,455550.0
2023-02-14 09:30:00,64.5,65.07,63.57,65.03,99572.0,61.7466,62.2923,60.8563,62.254,99572.0
2023-02-14 10:00:00,64.92,65.35,64.23,64.23,58582.0,62.1487,62.5604,61.4882,61.4882,58582.0
2023-02-14 10:30:00,64.19,64.19,63.25,63.52,57798.0,61.4499,61.4499,60.55,60.8085,57798.0
2023-02-14 11:00:00,63.66,64.04,63.58,63.71,21878.0,60.9425,61.3063,60.8659,60.9904,21878.0
2023-02-14 11:30:00,63.61,63.61,63.17,63.35,46332.0,60.8946,60.8946,60.4734,60.6457,46332.0
2023-02-14 12:00:00,63.39,63.82,63.33,63.65,78454.0,60.684,61.0957,60.6266,60.9329,78454.0
2023-02-14 12:30:00,63.58,63.66,63.41,63.6,20952.0,60.8659,60.9425,60.7032,60.8851,20952.0
2023-02-14 13:00:00,63.62,64.19,63.6,63.96,33352.0,60.9042,61.4499,60.8851,61.2297,33352.0
2023-02-14 13:30:00,63.95,64.0,63.71,63.83,19094.0,61.2201,61.268,60.9904,61.1052,19094.0
2023-02-14 14:00:00,63.8,63.98,63.65,63.81,39090.0,61.0765,61.2488,60.9329,61.0861,39090.0
2023-02-14 14:30:00,63.81,64.26,63.8,64.19,57910.0,61.0861,61.5169,61.0765,61.4499,57910.0
2023-02-14 15:00:00,64.2,64.57,64.11,64.39,101780.0,61.4594,61.8136,61.3733,61.6413,101780.0
2023-02-14 15:30:00,64.38,64.8,64.32,64.71,210230.0,61.6318,62.0338,61.5743,61.9477,210230.0
2023-02-15 09:30:00,63.99,64.98,63.51,64.44,102328.0,61.2584,62.2061,60.7989,61.6892,102328.0
2023-02-15 10:00:00,64.43,64.83,64.33,64.8,74798.0,61.6796,62.0625,61.5839,62.0338,74798.0
2023-02-15 10:30:00,64.79,65.5,64.79,65.31,57982.0,62.0243,62.7039,62.0243,62.5221,57982.0
2023-02-15 11:00:00,65.25,65.75,65.25,65.69,46810.0,62.4646,62.9433,62.4646,62.8858,46810.0
2023-02-15 11:30:00,65.7,66.23,65.69,65.92,40498.0,62.8954,63.4028,62.8858,63.106,40498.0
2023-02-15 12:00:00,65.98,65.99,65.36,65.36,35214.0,63.1635,63.173,62.5699,62.5699,35214.0
2023-02-15 12:30:00,65.36,65.41,65.13,65.16,29996.0,62.5699,62.6178,62.3497,62.3785,29996.0
2023-02-15 13:00:00,65.21,65.41,65.14,65.36,19610.0,62.4263,62.6178,62.3593,62.5699,19610.0
2023-02-15 13:30:00,65.36,65.5,65.21,65.46,21868.0,62.5699,62.7039,62.4263,62.6657,21868.0
2023-02-15 14:00:00,65.46,65.79,65.42,65.67,40626.0,62.6657,62.9816,62.6274,62.8667,40626.0
2023-02-15 14:30:00,65.7,65.74,65.42,65.46,31596.0,62.8954,62.9337,62.6274,62.6657,31596.0
2023-02-15 15:00:00,65.5,65.67,65.44,65.54,26258.0,62.7039,62.8667,62.6465,62.7422,26258.0
2023-02-15 15:30:00,65.57,65.79,65.53,65.63,140938.0,62.771,62.9816,62.7327,62.8284,140938.0
2023-02-16 09:30:00,64.64,65.58,64.39,65.24,38814.0,61.8807,62.7805,61.6413,62.455,38814.0
2023-02-16 10:00:00,65.18,65.6,65.16,65.6,28972.0,62.3976,62.7997,62.3785,62.7997,28972.0
2023-02-16 10:30:00,65.6,66.27,65.58,66.15,46218.0,62.7997,63.4411,62.7805,63.3262,46218.0
2023-02-16 11:00:00,66.15,66.46,66.15,66.44,42692.0,63.3262,63.623,63.3262,63.6038,42692.0
2023-02-16 11:30:00,66.45,66.86,66.45,66.55,35332.0,63.6134,64.0059,63.6134,63.7091,35332.0
2023-02-16 12:00:00,66.55,66.91,66.55,66.85,27472.0,63.7091,64.0538,63.7091,63.9963,27472.0
2023-02-16 12:30:00,66.86,67.03,66.73,66.83,38978.0,64.0059,64.1686,63.8814,63.9772,38978.0
2023-02-16 13:00:00,66.81,66.92,66.68,66.74,21018.0,63.958,64.0633,63.8336,63.891,21018.0
2023-02-16 13:30:00,66.77,66.98,66.7,66.88,61112.0,63.9197,64.1208,63.8527,64.025,61112.0
2023-02-16 14:00:00,66.89,66.98,66.79,66.92,35420.0,64.0346,64.1208,63.9389,64.0633,35420.0
2023-02-16 14:30:00,66.89,67.13,66.86,67.08,33536.0,64.0346,64.2644,64.0059,64.2165,33536.0
2023-02-16 15:00:00,67.08,67.13,66.69,66.77,130950.0,64.2165,64.2644,63.8431,63.9197,130950.0
2023-02-16 15:30:00,66.75,66.83,66.14,66.15,492614.0,63.9006,63.9772,63.3166,63.3262,492614.0
2023-02-17 09:30:00,65.88,66.16,64.33,64.78,66652.0,63.0677,63.3358,61.5839,62.0147,66652.0
2023-02-17 10:00:00,64.81,64.95,64.42,64.44,46210.0,62.0434,62.1774,61.6701,61.6892,46210.0
2023-02-17 10:30:00,64.47,65.0,64.47,64.72,39128.0,61.7179,62.2253,61.7179,61.9572,39128.0
2023-02-17 11:00:00,64.67,64.73,64.41,64.53,63826.0,61.9094,61.9668,61.6605,61.7754,63826.0
2023-02-17 11:30:00,64.54,64.67,64.27,64.61,23216.0,61.7849,61.9094,61.5265,61.8519,23216.0
2023-02-17 12:00:00,64.64,65.1,64.64,64.91,45840.0,61.8807,62.321,61.8807,62.1391,45840.0
2023-02-17 12:30:00,64.91,64.97,64.64,64.74,32068.0,62.1391,62.1966,61.8807,61.9764,32068.0
2023-02-17 13:00:00,64.71,64.85,64.55,64.61,32242.0,61.9477,62.0817,61.7945,61.8519,32242.0
2023-02-17 13:30:00,64.62,64.62,64.2,64.32,43616.0,61.8615,61.8615,61.4594,61.5743,43616.0
2023-02-17 14:00:00,64.33,64.71,64.32,64.71,44888.0,61.5839,61.9477,61.5743,61.9477,44888.0
2023-02-17 14:30:00,64.71,65.25,64.71,65.12,43136.0,61.9477,62.4646,61.9477,62.3402,43136.0
2023-02-17 15:00:00,65.13,65.19,64.8,64.83,37262.0,62.3497,62.4072,62.0338,62.0625,37262.0
2023-02-17 15:30:00,64.85,65.33,64.85,65.3,142188.0,62.0817,62.5412,62.0817,62.5125,142188.0
2023-02-21 09:30:00,63.59,64.59,63.18,63.18,76658.0,60.8755,61.8328,60.483,60.483,76658.0
2023-02-21 10:00:00,63.11,63.8,63.02,63.64,35216.0,60.416,61.0765,60.3298,60.9233,35216.0
2023-02-21 10:30:00,63.6,64.1,63.54,63.8,34944.0,60.8851,61.3637,60.8276,61.0765,34944.0
2023-02-21 11:00:00,63.81,63.84,63.33,63.52,50612.0,61.0861,61.1148,60.6266,60.8085,50612.0
2023-02-21 11:30:00,63.56,63.61,63.23,63.33,40938.0,60.8468,60.8946,60.5308,60.6266,40938.0
2023-02-21 12:00:00,63.33,63.33,63.0,63.14,45538.0,60.6266,60.6266,60.3107,60.4447,45538.0
2023-02-21 12:30:00,63.18,63.62,63.18,63.62,41594.0,60.483,60.9042,60.483,60.9042,41594.0
2023-02-21 13:00:00,63.62,63.63,63.42,63.48,41740.0,60.9042,60.9138,60.7127,60.7702,41740.0
2023-02-21 13:30:00,63.49,63.59,63.41,63.46,33870.0,60.7798,60.8755,60.7032,60.751,33870.0
2023-02-21 14:00:00,63.43,63.62,63.3,63.53,53058.0,60.7223,60.9042,60.5979,60.818,53058.0
2023-02-21 14:30:00,63.57,63.94,63.54,63.9,83138.0,60.8563,61.2105,60.8276,61.1722,83138.0
2023-02-21 15:00:00,63.88,64.01,63.79,64.0,62160.0,61.1531,61.2776,61.0669,61.268,62160.0
2023-02-21 15:30:00,63.99,64.22,63.88,64.04,331766.0,61.2584,61.4786,61.1531,61.3063,331766.0
2023-02-22 09:30:00,64.48,65.12,64.0,64.7,45090.0,61.7275,62.3402,61.268,61.9381,45090.0
2023-02-22 10:00:00,64.63,64.74,64.23,64.26,49316.0,61.8711,61.9764,61.4882,61.5169,49316.0
2023-02-22 10:30:00,64.25,64.59,64.2,64.39,95056.0,61.5073,61.8328,61.4594,61.6413,95056.0
2023-02-22 11:00:00,64.43,64.51,64.19,64.36,31910.0,61.6796,61.7562,61.4499,61.6126,31910.0
2023-02-22 11:30:00,64.32,64.5,64.29,64.35,27084.0,61.5743,61.7466,61.5456,61.603,27084.0
2023-02-22 12:00:00,64.35,64.56,64.29,64.5,26528.0,61.603,61.8041,61.5456,61.7466,26528.0
2023-02-22 12:30:00,64.52,64.52,64.23,64.29,31170.0,61.7658,61.7658,61.4882,61.5456,31170.0
2023-02-22 13:00:00,64.27,64.3,63.9,64.1,40520.0,61.5265,61.5552,61.1722,61.3637,40520.0
2023-02-22 13:30:00,64.09,64.11,63.85,64.03,29460.0,61.3541,61.3733,61.1244,61.2967,29460.0
2023-02-22 14:00:00,63.96,64.14,63.7,63.83,31206.0,61.2297,61.402,60.9808,61.1052,31206.0
2023-02-22 14:30:00,63.81,63.91,63.4,63.4,34998.0,61.0861,61.1818,60.6936,60.6936,34998.0
2023-02-22 15:00:00,63.4,63.92,63.37,63.71,57400.0,60.6936,61.1914,60.6649,60.9904,57400.0
2023-02-22 15:30:00,63.68,64.35,63.68,64.33,248616.0,60.9616,61.603,60.9616,61.5839,248616.0
2023-02-23 09:30:00,64.07,64.64,63.77,64.33,56204.0,61.335,61.8807,61.0478,61.5839,56204.0
2023-02-23 10:00:00,64.49,64.54,63.55,63.66,58652.0,61.7371,61.7849,60.8372,60.9425,58652.0
2023-02-23 10:30:00,63.64,63.64,63.06,63.07,34896.0,60.9233,60.9233,60.3681,60.3777,34896.0
2023-02-23 11:00:00,63.11,63.23,62.74,62.98,31354.0,60.416,60.5308,60.0618,60.2915,31354.0
2023-02-23 11:30:00,62.93,62.98,62.66,62.67,26522.0,60.2437,60.2915,59.9852,59.9948,26522.0
2023-02-23 12:00:00,62.71,62.76,62.56,62.6,28748.0,60.033,60.0809,59.8895,59.9277,28748.0
2023-02-23 12:30:00,62.63,62.83,62.58,62.81,19046.0,59.9565,60.1479,59.9086,60.1288,19046.0
2023-02-23 13:00:00,62.81,62.97,62.71,62.88,23736.0,60.1288,60.2819,60.033,60.1958,23736.0
2023-02-23 13:30:00,62.9,63.02,62.79,62.93,32418.0,60.2149,60.3298,60.1096,60.2437,32418.0
2023-02-23 14:00:00,62.95,63.38,62.94,63.24,43736.0,60.2628,60.6744,60.2532,60.5404,43736.0
2023-02-23 14:30:00,63.25,63.42,63.05,63.09,34278.0,60.55,60.7127,60.3585,60.3968,34278.0
2023-02-23 15:00:00,63.1,63.32,63.01,63.32,48628.0,60.4064,60.617,60.3202,60.617,48628.0
2023-02-23 15:30:00,63.3,63.49,63.04,63.17,210512.0,60.5979,60.7798,60.349,60.4734,210512.0
2023-02-24 09:30:00,62.05,62.57,61.75,62.35,74064.0,59.4012,59.899,59.114,59.6884,74064.0
2023-02-24 10:00:00,62.37,63.01,62.29,62.49,47656.0,59.7076,60.3202,59.631,59.8224,47656.0
2023-02-24 10:30:00,62.48,62.96,62.4,62.64,56784.0,59.8129,60.2724,59.7363,59.966,56784.0
2023-02-24 11:00:00,62.62,62.84,62.49,62.82,36708.0,59.9469,60.1575,59.8224,60.1384,36708.0
2023-02-24 11:30:00,62.83,63.02,62.53,62.59,39892.0,60.1479,60.3298,59.8607,59.9182,39892.0
2023-02-24 12:00:00,62.6,62.68,62.49,62.6,67554.0,59.9277,60.0043,59.8224,59.9277,67554.0
2023-02-24 12:30:00,62.6,62.67,62.47,62.5,39528.0,59.9277,59.9948,59.8033,59.832,39528.0
2023-02-24 13:00:00,62.49,62.63,62.47,62.6,35996.0,59.8224,59.9565,59.8033,59.9277,35996.0
2023-02-24 13:30:00,62.6,62.69,62.27,62.34,84612.0,59.9277,60.0139,59.6118,59.6788,84612.0
2023-02-24 14:00:00,62.34,62.49,62.24,62.31,64752.0,59.6788,59.8224,59.5831,59.6501,64752.0
2023-02-24 14:30:00,62.3,62.62,62.19,62.57,86182.0,59.6405,59.9469,59.5352,59.899,86182.0
2023-02-24 15:00:00,62.6,62.68,62.38,62.45,113058.0,59.9277,60.0043,59.7171,59.7841,113058.0
2023-02-24 15:30:00,62.46,62.46,62.03,62.35,245776.0,59.7937,59.7937,59.3821,59.6884,245776.0
2023-02-27 09:30:00,63.09,63.19,62.29,63.15,53152.0,60.3968,60.4926,59.631,60.4543,53152.0
2023-02-27 10:00:00,63.15,63.53,62.96,63.32,64326.0,60.4543,60.818,60.2724,60.617,64326.0
2023-02-27 10:30:00,63.29,63.5,63.08,63.47,110232.0,60.5883,60.7893,60.3873,60.7606,110232.0
2023-02-27 11:00:00,63.47,63.56,62.93,62.95,44402.0,60.7606,60.8468,60.2437,60.2628,44402.0
2023-02-27 11:30:00,62.95,63.06,62.79,62.99,32940.0,60.2628,60.3681,60.1096,60.3011,32940.0
2023-02-27 12:00:00,62.99,63.0,62.74,62.85,45480.0,60.3011,60.3107,60.0618,60.1671,45480.0
2023-02-27 12:30:00,62.87,63.03,62.85,63.0,38450.0,60.1862,60.3394,60.1671,60.3107,38450.0
2023-02-27 13:00:00,63.02,63.52,63.02,63.49,58476.0,60.3298,60.8085,60.3298,60.7798,58476.0
2023-02-27 13:30:00,63.52,63.55,62.99,63.12,51282.0,60.8085,60.8372,60.3011,60.4255,51282.0
2023-02-27 14:00:00,63.12,63.35,63.1,63.24,35242.0,60.4255,60.6457,60.4064,60.5404,35242.0
2023-02-27 14:30:00,63.24,63.24,63.08,63.15,52572.0,60.5404,60.5404,60.3873,60.4543,52572.0
2023-02-27 15:00:00,63.14,63.2,62.95,63.13,101232.0,60.4447,60.5021,60.2628,60.4351,101232.0
2023-02-27 15:30:00,63.13,63.5,62.95,63.49,264308.0,60.4351,60.7893,60.2628,60.7798,264308.0
2023-02-28 09:30:00,63.45,63.56,62.81,62.94,71760.0,60.7415,60.8468,60.1288,60.2532,71760.0
2023-02-28 10:00:00,62.93,63.16,62.42,62.43,65614.0,60.2437,60.4638,59.7554,59.765,65614.0
2023-02-28 10:30:00,62.46,62.64,62.21,62.38,48528.0,59.7937,59.966,59.5544,59.7171,48528.0
2023-02-28 11:00:00,62.41,62.95,62.41,62.92,39868.0,59.7459,60.2628,59.7459,60.2341,39868.0
2023-02-28 11:30:00,62.94,63.04,62.67,62.74,27758.0,60.2532,60.349,59.9948,60.0618,27758.0
2023-02-28 12:00:00,62.76,62.81,62.52,62.59,33136.0,60.0809,60.1288,59.8512,59.9182,33136.0
2023-02-28 12:30:00,62.61,62.74,62.45,62.7,36380.0,59.9373,60.0618,59.7841,60.0235,36380.0
2023-02-28 13:00:00,62.7,62.74,62.46,62.62,48236.0,60.0235,60.0618,59.7937,59.9469,48236.0
2023-02-28 13:30:00,62.68,62.72,62.47,62.59,51462.0,60.0043,60.0426,59.8033,59.9182,51462.0
2023-02-28 14:00:00,62.66,62.79,62.52,62.63,31690.0,59.9852,60.1096,59.8512,59.9565,31690.0
2023-02-28 14:30:00,62.63,62.7,62.54,62.54,36200.0,59.9565,60.0235,59.8703,59.8703,36200.0
2023-02-28 15:00:00,62.54,62.62,62.27,62.56,79642.0,59.8703,59.9469,59.6118,59.8895,79642.0
2023-02-28 15:30:00,62.55,62.77,62.4,62.51,317638.0,59.8799,60.0905,59.7363,59.8416,317638.0
2023-03-01 09:30:00,62.08,62.32,61.91,62.01,58478.0,59.4299,59.6597,59.2672,59.3629,58478.0
2023-03-01 10:00:00,62.1,62.22,61.84,62.05,77550.0,59.4491,59.564,59.2002,59.4012,77550.0
2023-03-01 10:30:00,62.05,62.29,61.85,62.01,73768.0,59.4012,59.631,59.2098,59.3629,73768.0
2023-03-01 11:00:00,61.99,61.99,61.22,61.44,55428.0,59.3438,59.3438,58.6067,58.8173,55428.0
2023-03-01 11:30:00,61.38,61.74,61.37,61.66,27872.0,58.7598,59.1045,58.7502,59.0279,27872.0
2023-03-01 12:00:00,61.69,61.95,61.57,61.81,36758.0,59.0566,59.3055,58.9417,59.1715,36758.0
2023-03-01 12:30:00,61.82,61.93,61.72,61.84,29366.0,59.181,59.2863,59.0853,59.2002,29366.0
2023-03-01 13:00:00,61.84,61.89,61.67,61.67,25278.0,59.2002,59.2481,59.0374,59.0374,25278.0
2023-03-01 13:30:00,61.7,61.74,61.45,61.63,31942.0,59.0662,59.1045,58.8268,58.9992,31942.0
2023-03-01 14:00:00,61.61,61.8,61.55,61.55,29254.0,58.98,59.1619,58.9226,58.9226,29254.0
2023-03-01 14:30:00,61.48,61.68,61.42,61.58,52386.0,58.8556,59.047,58.7981,58.9513,52386.0
2023-03-01 15:00:00,61.6,61.68,61.51,61.55,55150.0,58.9704,59.047,58.8843,58.9226,55150.0
2023-03-01 15:30:00,61.57,61.84,61.55,61.77,183574.0,58.9417,59.2002,58.9226,59.1332,183574.0
2023-03-02 09:30:00,61.11,61.98,60.8,61.55,67290.0,58.5013,59.3342,58.2046,58.9226,67290.0
2023-03-02 10:00:00,61.54,61.96,61.48,61.82,39404.0,58.913,59.3151,58.8556,59.181,39404.0
2023-03-02 10:30:00,61.82,61.91,61.49,61.79,61620.0,59.181,59.2672,58.8651,59.1523,61620.0
2023-03-02 11:00:00,61.79,61.84,61.35,61.37,61252.0,59.1523,59.2002,58.7311,58.7502,61252.0
2023-03-02 11:30:00,61.42,61.54,61.02,61.18,33920.0,58.7981,58.913,58.4152,58.5684,33920.0
2023-03-02 12:00:00,61.16,61.23,61.07,61.13,34800.0,58.5492,58.6162,58.4631,58.5205,34800.0
2023-03-02 12:30:00,61.18,61.37,61.13,61.37,35490.0,58.5684,58.7502,58.5205,58.7502,35490.0
2023-03-02 13:00:00,61.34,61.41,61.18,61.18,27390.0,58.7215,58.7885,58.5684,58.5684,27390.0
2023-03-02 13:30:00,61.21,61.53,61.21,61.37,35898.0,58.5971,58.9034,58.5971,58.7502,35898.0
2023-03-02 14:00:00,61.39,61.58,61.32,61.53,38998.0,58.7694,58.9513,58.7024,58.9034,38998.0
2023-03-02 14:30:00,61.56,61.57,61.3,61.49,45142.0,58.9321,58.9417,58.6832,58.8651,45142.0
2023-03-02 15:00:00,61.49,61.65,61.43,61.58,32032.0,58.8651,59.0183,58.8077,58.9513,32032.0
2023-03-02 15:30:00,61.58,61.85,61.53,61.7,134542.0,58.9513,59.2098,58.9034,59.0662,134542.0
2023-03-03 09:30:00,62.13,62.32,61.5,61.91,60180.0,59.4778,59.6597,58.8747,59.2672,60180.0
2023-03-03 10:00:00,61.85,62.4,61.56,62.15,53776.0,59.2098,59.7363,58.9321,59.497,53776.0
2023-03-03 10:30:00,62.3,62.3,61.81,61.89,15808.0,59.6405,59.6405,59.1715,59.2481,15808.0
2023-03-03 11:00:00,61.9,61.95,61.71,61.73,31716.0,59.2576,59.3055,59.0757,59.0949,31716.0
2023-03-03 11:30:00,61.77,61.99,61.72,61.95,47600.0,59.1332,59.3438,59.0853,59.3055,47600.0
2023-03-03 12:00:00,61.96,62.06,61.88,61.98,46542.0,59.3151,59.4108,59.2385,59.3342,46542.0
2023-03-03 12:30:00,61.98,62.04,61.83,61.93,38736.0,59.3342,59.3916,59.1906,59.2863,38736.0
2023-03-03 13:00:00,61.93,62.11,61.92,61.98,41784.0,59.2863,59.4587,59.2768,59.3342,41784.0
2023-03-03 13:30:00,61.98,62.01,61.73,61.79,47532.0,59.3342,59.3629,59.0949,59.1523,47532.0
2023-03-03 14:00:00,61.81,61.9,61.73,61.87,50116.0,59.1715,59.2576,59.0949,59.2289,50116.0
2023-03-03 14:30:00,61.85,61.93,61.74,61.77,58016.0,59.2098,59.2863,59.1045,59.1332,58016.0
2023-03-03 15:00:00,61.8,61.84,61.73,61.83,76276.0,59.1619,59.2002,59.0949,59.1906,76276.0
2023-03-03 15:30:00,61.83,61.86,61.42,61.46,293828.0,59.1906,59.2193,58.7981,58.8364,293828.0
2023-03-06 09:30:00,61.26,61.67,61.01,61.35,64930.0,58.6449,59.0374,58.4056,58.7311,64930.0
2023-03-06 10:00:00,61.32,61.59,61.2,61.52,52010.0,58.7024,58.9609,58.5875,58.8938,52010.0
2023-03-06 10:30:00,61.57,61.6,61.06,61.48,64420.0,58.9417,58.9704,58.4535,58.8556,64420.0
2023-03-06 11:00:00,61.49,61.76,61.35,61.44,68226.0,58.8651,59.1236,58.7311,58.8173,68226.0
2023-03-06 11:30:00,61.48,61.62,61.33,61.35,40206.0,58.8556,58.9896,58.712,58.7311,40206.0
2023-03-06 12:00:00,61.35,61.52,61.15,61.38,72252.0,58.7311,58.8938,58.5396,58.7598,72252.0
2023-03-06 12:30:00,61.35,61.35,60.99,61.05,39164.0,58.7311,58.7311,58.3865,58.4439,39164.0
2023-03-06 13:00:00,61.04,61.12,60.78,60.86,58858.0,58.4343,58.5109,58.1854,58.262,58858.0
2023-03-06 13:30:00,60.84,60.85,60.65,60.68,47560.0,58.2429,58.2524,58.061,58.0897,47560.0
2023-03-06 14:00:00,60.66,60.75,60.42,60.51,47274.0,58.0706,58.1567,57.8408,57.927,47274.0
2023-03-06 14:30:00,60.52,60.6,60.31,60.37,71006.0,57.9365,58.0131,57.7355,57.7929,71006.0
2023-03-06 15:00:00,60.33,60.42,59.97,60.07,117010.0,57.7546,57.8408,57.41,57.5057,117010.0
2023-03-06 15:30:00,60.07,60.44,60.05,60.44,286958.0,57.5057,57.8599,57.4866,57.8599,286958.0
2023-03-07 09:30:00,60.91,61.4,60.76,61.37,55086.0,58.3099,58.779,58.1663,58.7502,55086.0
2023-03-07 10:00:00,61.27,61.3,60.61,60.78,44886.0,58.6545,58.6832,58.0227,58.1854,44886.0
2023-03-07 10:30:00,60.87,61.32,60.85,61.08,40454.0,58.2716,58.7024,58.2524,58.4726,40454.0
2023-03-07 11:00:00,61.04,61.46,61.02,61.33,47570.0,58.4343,58.8364,58.4152,58.712,47570.0
2023-03-07 11:30:00,61.37,61.94,61.32,61.84,78010.0,58.7502,59.2959,58.7024,59.2002,78010.0
2023-03-07 12:00:00,61.82,62.66,61.77,62.54,73960.0,59.181,59.9852,59.1332,59.8703,73960.0
2023-03-07 12:30:00,62.54,62.75,62.51,62.6,57330.0,59.8703,60.0713,59.8416,59.9277,57330.0
2023-03-07 13:00:00,62.6,62.62,62.04,62.11,115550.0,59.9277,59.9469,59.3916,59.4587,115550.0
2023-03-07 13:30:00,62.12,62.24,62.01,62.15,66508.0,59.4682,59.5831,59.3629,59.497,66508.0
2023-03-07 14:00:00,62.18,62.32,62.15,62.27,72028.0,59.5257,59.6597,59.497,59.6118,72028.0
2023-03-07 14:30:00,62.27,62.39,62.09,62.23,97252.0,59.6118,59.7267,59.4395,59.5735,97252.0
2023-03-07 15:00:00,62.24,62.58,62.15,62.27,132122.0,59.5831,59.9086,59.497,59.6118,132122.0
2023-03-07 15:30:00,62.3,62.47,62.17,62.34,369502.0,59.6405,59.8033,59.5161,59.6788,369502.0
2023-03-08 09:30:00,62.35,62.44,61.49,61.76,208804.0,59.6884,59.7746,58.8651,59.1236,208804.0
2023-03-08 10:00:00,61.8,62.12,61.5,61.97,47358.0,59.1619,59.4682,58.8747,59.3246,47358.0
2023-03-08 10:30:00,61.92,62.22,61.85,62.12,45720.0,59.2768,59.564,59.2098,59.4682,45720.0
2023-03-08 11:00:00,62.13,62.43,61.8,61.83,142266.0,59.4778,59.765,59.1619,59.1906,142266.0
2023-03-08 11:30:00,61.79,62.2,61.74,62.05,107136.0,59.1523,59.5448,59.1045,59.4012,107136.0
2023-03-08 12:00:00,62.05,62.12,61.6,61.65,60670.0,59.4012,59.4682,58.9704,59.0183,60670.0
2023-03-08 12:30:00,61.65,61.69,61.27,61.45,49550.0,59.0183,59.0566,58.6545,58.8268,49550.0
2023-03-08 13:00:00,61.46,61.53,61.37,61.46,29150.0,58.8364,58.9034,58.7502,58.8364,29150.0
2023-03-08 13:30:00,61.49,61.62,61.38,61.6,42700.0,58.8651,58.9896,58.7598,58.9704,42700.0
2023-03-08 14:00:00,61.6,61.8,61.56,61.8,48260.0,58.9704,59.1619,58.9321,59.1619,48260.0
2023-03-08 14:30:00,61.81,61.84,61.58,61.58,37788.0,59.1715,59.2002,58.9513,58.9513,37788.0
2023-03-08 15:00:00,61.59,61.68,61.53,61.67,68622.0,58.9609,59.047,58.9034,59.0374,68622.0
2023-03-08 15:30:00,61.66,62.11,61.66,61.94,255676.0,59.0279,59.4587,59.0279,59.2959,255676.0
2023-03-09 09:30:00,62.02,62.35,61.73,62.13,69370.0,59.3725,59.6884,59.0949,59.4778,69370.0
2023-03-09 10:00:00,62.13,62.17,61.69,61.89,94066.0,59.4778,59.5161,59.0566,59.2481,94066.0
2023-03-09 10:30:00,61.91,62.5,61.91,62.37,26142.0,59.2672,59.832,59.2672,59.7076,26142.0
2023-03-09 11:00:00,62.33,62.48,62.18,62.32,27502.0,59.6693,59.8129,59.5257,59.6597,27502.0
2023-03-09 11:30:00,62.27,62.58,62.27,62.34,34776.0,59.6118,59.9086,59.6118,59.6788,34776.0
2023-03-09 12:00:00,62.37,62.49,62.15,62.47,38712.0,59.7076,59.8224,59.497,59.8033,38712.0
2023-03-09 12:30:00,62.46,62.58,62.22,62.46,55112.0,59.7937,59.9086,59.564,59.7937,55112.0
2023-03-09 13:00:00,62.47,62.76,62.38,62.52,36336.0,59.8033,60.0809,59.7171,59.8512,36336.0
2023-03-09 13:30:00,62.5,62.51,61.87,62.12,105454.0,59.832,59.8416,59.2289,59.4682,105454.0
2023-03-09 14:00:00,62.1,62.29,61.88,62.08,159688.0,59.4491,59.631,59.2385,59.4299,159688.0
2023-03-09 14:30:00,62.11,62.56,62.01,62.27,134532.0,59.4587,59.8895,59.3629,59.6118,134532.0
2023-03-09 15:00:00,62.29,62.3,61.91,61.99,145564.0,59.631,59.6405,59.2672,59.3438,145564.0
2023-03-09 15:30:00,61.98,62.38,61.82,61.9,475508.0,59.3342,59.7171,59.181,59.2576,475508.0
2023-03-10 09:30:00,62.1,62.1,59.83,60.52,89970.0,59.4491,59.4491,57.276,57.9365,89970.0
2023-03-10 10:00:00,60.52,60.66,59.92,60.33,122976.0,57.9365,58.0706,57.3621,57.7546,122976.0
2023-03-10 10:30:00,60.38,60.79,60.22,60.74,136724.0,57.8025,58.195,57.6493,58.1471,136724.0
2023-03-10 11:00:00,60.73,61.52,60.65,61.46,68112.0,58.1376,58.8938,58.061,58.8364,68112.0
2023-03-10 11:30:00,61.47,61.84,60.7,60.7,73788.0,58.846,59.2002,58.1088,58.1088,73788.0
2023-03-10 12:00:00,60.67,60.99,60.6,60.88,71196.0,58.0801,58.3865,58.0131,58.2812,71196.0
2023-03-10 12:30:00,60.94,61.13,60.23,60.27,60292.0,58.3386,58.5205,57.6589,57.6972,60292.0
2023-03-10 13:00:00,60.27,60.38,59.4,59.52,116130.0,57.6972,57.8025,56.8643,56.9792,116130.0
2023-03-10 13:30:00,59.55,59.58,59.17,59.34,139684.0,57.0079,57.0367,56.6442,56.8069,139684.0
2023-03-10 14:00:00,59.38,59.75,59.22,59.27,116688.0,56.8452,57.1994,56.692,56.7399,116688.0
2023-03-10 14:30:00,59.33,60.3,59.32,60.09,96410.0,56.7973,57.7259,56.7878,57.5249,96410.0
2023-03-10 15:00:00,60.09,60.35,59.83,60.27,106960.0,57.5249,57.7738,57.276,57.6972,106960.0
2023-03-10 15:30:00,60.27,60.49,60.12,60.29,322442.0,57.6972,57.9078,57.5536,57.7164,322442.0
2023-03-13 09:30:00,58.5,59.51,58.12,59.31,170742.0,56.0028,56.9696,55.639,56.7782,170742.0
2023-03-13 10:00:00,59.32,59.91,59.1,59.24,85340.0,56.7878,57.3526,56.5772,56.7112,85340.0
2023-03-13 10:30:00,59.38,59.94,58.88,59.68,70294.0,56.8452,57.3813,56.3665,57.1324,70294.0
2023-03-13 11:00:00,59.6,60.59,59.56,60.59,139062.0,57.0558,58.0035,57.0175,58.0035,139062.0
2023-03-13 11:30:00,60.55,60.81,60.16,60.38,145882.0,57.9653,58.2142,57.5919,57.8025,145882.0
2023-03-13 12:00:00,60.38,60.65,59.72,59.85,45362.0,57.8025,58.061,57.1707,57.2951,45362.0
2023-03-13 12:30:00,59.92,60.09,59.42,59.42,51092.0,57.3621,57.5249,56.8835,56.8835,51092.0
2023-03-13 13:00:00,59.48,59.61,59.08,59.21,54438.0,56.9409,57.0654,56.558,56.6825,54438.0
2023-03-13 13:30:00,59.23,59.7,59.17,59.65,78334.0,56.7016,57.1515,56.6442,57.1037,78334.0
2023-03-13 14:00:00,59.65,59.94,59.41,59.74,58102.0,57.1037,57.3813,56.8739,57.1898,58102.0
2023-03-13 14:30:00,59.75,59.93,59.46,59.72,63626.0,57.1994,57.3717,56.9218,57.1707,63626.0
2023-03-13 15:00:00,59.71,59.75,59.0,59.05,226692.0,57.1611,57.1994,56.4814,56.5293,226692.0
2023-03-13 15:30:00,59.07,59.61,59.05,59.13,324940.0,56.5484,57.0654,56.5293,56.6059,324940.0
2023-03-14 09:30:00,60.24,60.5,59.35,59.66,148662.0,57.6685,57.9174,56.8165,57.1132,148662.0
2023-03-14 10:00:00,59.57,60.37,59.41,60.32,85452.0,57.0271,57.7929,56.8739,57.7451,85452.0
2023-03-14 10:30:00,60.27,60.29,59.71,59.71,82808.0,57.6972,57.7164,57.1611,57.1611,82808.0
2023-03-14 11:00:00,59.77,60.35,59.7,60.27,55472.0,57.2185,57.7738,57.1515,57.6972,55472.0
2023-03-14 11:30:00,60.26,60.47,60.12,60.14,69158.0,57.6876,57.8887,57.5536,57.5728,69158.0
2023-03-14 12:00:00,60.13,60.47,60.05,60.09,53910.0,57.5632,57.8887,57.4866,57.5249,53910.0
2023-03-14 12:30:00,60.05,60.1,59.77,59.99,69362.0,57.4866,57.5345,57.2185,57.4292,69362.0
2023-03-14 13:00:00,60.01,60.03,59.34,59.43,78640.0,57.4483,57.4675,56.8069,56.8931,78640.0
2023-03-14 13:30:00,59.4,59.72,59.35,59.57,78704.0,56.8643,57.1707,56.8165,57.0271,78704.0
2023-03-14 14:00:00,59.59,59.63,59.27,59.33,88860.0,57.0462,57.0845,56.7399,56.7973,88860.0
2023-03-14 14:30:00,59.32,59.54,59.16,59.38,86324.0,56.7878,56.9984,56.6346,56.8452,86324.0
2023-03-14 15:00:00,59.41,59.47,58.94,59.05,100506.0,56.8739,56.9314,56.424,56.5293,100506.0
2023-03-14 15:30:00,59.07,59.58,59.02,59.49,380156.0,56.5484,57.0367,56.5006,56.9505,380156.0
2023-03-15 09:30:00,58.5,59.03,58.07,58.18,99210.0,56.0028,56.5101,55.5911,55.6964,99210.0
2023-03-15 10:00:00,58.17,58.68,57.83,58.34,88880.0,55.6869,56.1751,55.3614,55.8496,88880.0
2023-03-15 10:30:00,58.32,58.8,57.93,58.7,81770.0,55.8304,56.29,55.4571,56.1942,81770.0
2023-03-15 11:00:00,58.67,58.99,58.56,58.93,63912.0,56.1655,56.4718,56.0602,56.4144,63912.0
2023-03-15 11:30:00,58.9,59.09,58.7,58.77,63222.0,56.3857,56.5676,56.1942,56.2612,63222.0
2023-03-15 12:00:00,58.79,58.92,58.41,58.43,87518.0,56.2804,56.4048,55.9166,55.9358,87518.0
2023-03-15 12:30:00,58.51,58.63,57.86,57.93,64906.0,56.0123,56.1272,55.3901,55.4571,64906.0
2023-03-15 13:00:00,57.88,58.32,57.82,58.3,53824.0,55.4092,55.8304,55.3518,55.8113,53824.0
2023-03-15 13:30:00,58.24,58.6,57.79,58.41,143868.0,55.7539,56.0985,55.3231,55.9166,143868.0
2023-03-15 14:00:00,58.4,59.32,58.35,59.17,157942.0,55.907,56.7878,55.8592,56.6442,157942.0
2023-03-15 14:30:00,59.19,59.48,58.96,59.26,129832.0,56.6633,56.9409,56.4431,56.7303,129832.0
2023-03-15 15:00:00,59.3,59.67,58.97,59.63,179556.0,56.7686,57.1228,56.4527,57.0845,179556.0
2023-03-15 15:30:00,59.64,59.66,58.85,59.33,445266.0,57.0941,57.1132,56.3378,56.7973,445266.0
2023-03-16 09:30:00,60.54,61.72,58.77,61.51,468504.0,57.9557,59.0853,56.2612,58.8843,468504.0
2023-03-16 10:00:00,61.58,62.27,59.46,60.17,352712.0,58.9513,59.6118,56.9218,57.6015,352712.0
2023-03-16 10:30:00,60.3,60.99,59.0,59.13,374838.0,57.7259,58.3865,56.4814,56.6059,374838.0
2023-03-16 11:00:00,59.05,61.05,59.04,60.56,190432.0,56.5293,58.4439,56.5197,57.9748,190432.0
2023-03-16 11:30:00,60.63,61.47,60.32,61.24,166346.0,58.0418,58.846,57.7451,58.6258,166346.0
2023-03-16 12:00:00,61.3,61.48,60.09,60.31,161952.0,58.6832,58.8556,57.5249,57.7355,161952.0
2023-03-16 12:30:00,60.36,60.5,59.69,60.23,124186.0,57.7834,57.9174,57.142,57.6589,124186.0
2023-03-16 13:00:00,60.24,60.32,59.63,59.69,87768.0,57.6685,57.7451,57.0845,57.142,87768.0
2023-03-16 13:30:00,59.7,59.79,59.01,59.25,153018.0,57.1515,57.2377,56.491,56.7207,153018.0
2023-03-16 14:00:00,59.24,59.38,59.05,59.08,112562.0,56.7112,56.8452,56.5293,56.558,112562.0
2023-03-16 14:30:00,59.08,59.48,59.0,59.41,145254.0,56.558,56.9409,56.4814,56.8739,145254.0
2023-03-16 15:00:00,59.39,59.96,59.38,59.87,237124.0,56.8548,57.4004,56.8452,57.3143,237124.0
2023-03-16 15:30:00,59.85,60.48,59.59,60.05,878602.0,57.2951,57.8982,57.0462,57.4866,878602.0
2023-03-17 09:30:00,60.63,60.63,59.0,59.42,315436.0,58.0418,58.0418,56.4814,56.8835,315436.0
2023-03-17 10:00:00,59.6,60.07,58.68,58.9,202440.0,57.0558,57.5057,56.1751,56.3857,202440.0
2023-03-17 10:30:00,58.86,58.91,58.33,58.69,136212.0,56.3474,56.3953,55.84,56.1847,136212.0
2023-03-17 11:00:00,58.62,58.67,58.34,58.48,128874.0,56.1176,56.1655,55.8496,55.9836,128874.0
2023-03-17 11:30:00,58.48,58.68,58.28,58.56,107556.0,55.9836,56.1751,55.7922,56.0602,107556.0
2023-03-17 12:00:00,58.6,58.91,58.43,58.6,127848.0,56.0985,56.3953,55.9358,56.0985,127848.0
2023-03-17 12:30:00,58.6,58.88,58.41,58.55,155862.0,56.0985,56.3665,55.9166,56.0506,155862.0
2023-03-17 13:00:00,58.58,58.9,58.46,58.59,87910.0,56.0793,56.3857,55.9645,56.0889,87910.0
2023-03-17 13:30:00,58.6,58.73,58.21,58.48,92214.0,56.0985,56.2229,55.7251,55.9836,92214.0
2023-03-17 14:00:00,58.49,58.52,57.87,57.87,151744.0,55.9932,56.0219,55.3997,55.3997,151744.0
2023-03-17 14:30:00,57.87,58.24,57.83,58.17,153752.0,55.3997,55.7539,55.3614,55.6869,153752.0
2023-03-17 15:00:00,58.16,58.57,57.99,58.45,151760.0,55.6773,56.0698,55.5145,55.9549,151760.0
2023-03-17 15:30:00,58.42,58.61,58.09,58.44,744376.0,55.9262,56.1081,55.6103,55.9453,744376.0
2023-03-20 09:30:00,58.62,60.47,58.48,60.4,99860.0,56.1176,57.8887,55.9836,57.8217,99860.0
2023-03-20 10:00:00,60.45,60.69,60.12,60.57,67126.0,57.8695,58.0993,57.5536,57.9844,67126.0
2023-03-20 10:30:00,60.59,60.84,59.86,60.3,93108.0,58.0035,58.2429,57.3047,57.7259,93108.0
2023-03-20 11:00:00,60.27,60.55,60.07,60.51,71534.0,57.6972,57.9653,57.5057,57.927,71534.0
2023-03-20 11:30:00,60.51,60.67,60.17,60.18,129506.0,57.927,58.0801,57.6015,57.611,129506.0
2023-03-20 12:00:00,60.17,60.17,59.38,59.43,87158.0,57.6015,57.6015,56.8452,56.8931,87158.0
2023-03-20 12:30:00,59.49,59.73,59.33,59.62,60116.0,56.9505,57.1803,56.7973,57.075,60116.0
2023-03-20 13:00:00,59.66,59.96,59.62,59.88,40760.0,57.1132,57.4004,57.075,57.3239,40760.0
2023-03-20 13:30:00,59.88,59.92,59.21,59.21,63160.0,57.3239,57.3621,56.6825,56.6825,63160.0
2023-03-20 14:00:00,59.18,59.22,59.02,59.09,51868.0,56.6537,56.692,56.5006,56.5676,51868.0
2023-03-20 14:30:00,59.08,59.15,58.77,58.97,64038.0,56.558,56.625,56.2612,56.4527,64038.0
2023-03-20 15:00:00,58.96,59.34,58.87,59.32,60208.0,56.4431,56.8069,56.357,56.7878,60208.0
2023-03-20 15:30:00,59.29,59.74,59.27,59.54,271548.0,56.759,57.1898,56.7399,56.9984,271548.0
2023-03-21 09:30:00,60.14,61.33,60.14,61.32,187570.0,57.5728,58.712,57.5728,58.7024,187570.0
2023-03-21 10:00:00,61.35,62.06,61.12,61.66,187166.0,58.7311,59.4108,58.5109,59.0279,187166.0
2023-03-21 10:30:00,61.63,61.64,60.88,61.06,99104.0,58.9992,59.0087,58.2812,58.4535,99104.0
2023-03-21 11:00:00,60.99,61.89,60.97,61.8,67252.0,58.3865,59.2481,58.3673,59.1619,67252.0
2023-03-21 11:30:00,61.81,61.88,61.45,61.47,56704.0,59.1715,59.2385,58.8268,58.846,56704.0
2023-03-21 12:00:00,61.54,61.68,61.51,61.54,63066.0,58.913,59.047,58.8843,58.913,63066.0
2023-03-21 12:30:00,61.54,61.66,61.44,61.53,71740.0,58.913,59.0279,58.8173,58.9034,71740.0
2023-03-21 13:00:00,61.57,61.83,61.49,61.77,71486.0,58.9417,59.1906,58.8651,59.1332,71486.0
2023-03-21 13:30:00,61.77,61.93,61.49,61.52,58102.0,59.1332,59.2863,58.8651,58.8938,58102.0
2023-03-21 14:00:00,61.51,61.69,61.48,61.66,86484.0,58.8843,59.0566,58.8556,59.0279,86484.0
2023-03-21 14:30:00,61.66,61.7,61.48,61.57,184440.0,59.0279,59.0662,58.8556,58.9417,184440.0
2023-03-21 15:00:00,61.57,61.7,61.51,61.56,116872.0,58.9417,59.0662,58.8843,58.9321,116872.0
2023-03-21 15:30:00,61.56,61.9,61.49,61.6,417386.0,58.9321,59.2576,58.8651,58.9704,417386.0
2023-03-22 09:30:00,61.61,61.61,60.78,61.44,112638.0,58.98,58.98,58.1854,58.8173,112638.0
2023-03-22 10:00:00,61.49,61.77,61.44,61.69,55724.0,58.8651,59.1332,58.8173,59.0566,55724.0
2023-03-22 10:30:00,61.69,61.69,60.91,61.12,59754.0,59.0566,59.0566,58.3099,58.5109,59754.0
2023-03-22 11:00:00,61.1,61.12,60.76,60.84,60978.0,58.4918,58.5109,58.1663,58.2429,60978.0
2023-03-22 11:30:00,60.85,60.88,60.59,60.63,115226.0,58.2524,58.2812,58.0035,58.0418,115226.0
2023-03-22 12:00:00,60.63,60.63,60.27,60.45,65274.0,58.0418,58.0418,57.6972,57.8695,65274.0
2023-03-22 12:30:00,60.45,60.52,60.28,60.38,55020.0,57.8695,57.9365,57.7068,57.8025,55020.0
2023-03-22 13:00:00,60.42,60.43,60.24,60.38,45494.0,57.8408,57.8504,57.6685,57.8025,45494.0
2023-03-22 13:30:00,60.38,60.69,60.26,60.68,52440.0,57.8025,58.0993,57.6876,58.0897,52440.0
2023-03-22 14:00:00,60.68,61.12,60.45,60.58,83024.0,58.0897,58.5109,57.8695,57.994,83024.0
2023-03-22 14:30:00,60.61,61.13,60.14,60.49,84894.0,58.0227,58.5205,57.5728,57.9078,84894.0
2023-03-22 15:00:00,60.47,60.58,60.0,60.42,110830.0,57.8887,57.994,57.4387,57.8408,110830.0
2023-03-22 15:30:00,60.42,60.44,59.39,59.49,534368.0,57.8408,57.8599,56.8548,56.9505,534368.0
2023-03-23 09:30:00,59.84,60.44,59.55,59.56,90504.0,57.2856,57.8599,57.0079,57.0175,90504.0
2023-03-23 10:00:00,59.65,59.85,59.25,59.31,219060.0,57.1037,57.2951,56.7207,56.7782,219060.0
2023-03-23 10:30:00,59.31,60.06,59.21,59.67,111110.0,56.7782,57.4962,56.6825,57.1228,111110.0
2023-03-23 11:00:00,59.66,59.73,59.29,59.32,67978.0,57.1132,57.1803,56.759,56.7878,67978.0
2023-03-23 11:30:00,59.35,59.56,59.07,59.13,71030.0,56.8165,57.0175,56.5484,56.6059,71030.0
2023-03-23 12:00:00,59.15,59.69,59.12,59.66,200686.0,56.625,57.142,56.5963,57.1132,200686.0
2023-03-23 12:30:00,59.63,59.76,59.22,59.34,66248.0,57.0845,57.209,56.692,56.8069,66248.0
2023-03-23 13:00:00,59.3,59.67,59.17,59.27,71056.0,56.7686,57.1228,56.6442,56.7399,71056.0
2023-03-23 13:30:00,59.26,59.53,59.16,59.16,77834.0,56.7303,56.9888,56.6346,56.6346,77834.0
2023-03-23 14:00:00,59.18,59.27,58.84,58.85,95928.0,56.6537,56.7399,56.3282,56.3378,95928.0
2023-03-23 14:30:00,58.84,58.91,58.45,58.76,99196.0,56.3282,56.3953,55.9549,56.2517,99196.0
2023-03-23 15:00:00,58.79,59.25,58.58,58.77,130248.0,56.2804,56.7207,56.0793,56.2612,130248.0
2023-03-23 15:30:00,58.75,59.54,58.68,59.46,389638.0,56.2421,56.9984,56.1751,56.9218,389638.0
2023-03-24 09:30:00,59.07,59.15,58.18,58.75,86452.0,56.5484,56.625,55.6964,56.2421,86452.0
2023-03-24 10:00:00,58.82,58.89,58.13,58.76,66534.0,56.3091,56.3761,55.6486,56.2517,66534.0
2023-03-24 10:30:00,58.8,58.8,58.29,58.31,39184.0,56.29,56.29,55.8017,55.8209,39184.0
2023-03-24 11:00:00,58.33,58.43,58.02,58.29,37408.0,55.84,55.9358,55.5433,55.8017,37408.0
2023-03-24 11:30:00,58.28,58.62,58.18,58.6,41844.0,55.7922,56.1176,55.6964,56.0985,41844.0
2023-03-24 12:00:00,58.62,58.74,58.47,58.58,40410.0,56.1176,56.2325,55.974,56.0793,40410.0
2023-03-24 12:30:00,58.55,58.93,58.55,58.69,40230.0,56.0506,56.4144,56.0506,56.1847,40230.0
2023-03-24 13:00:00,58.7,58.77,58.49,58.59,40070.0,56.1942,56.2612,55.9932,56.0889,40070.0
2023-03-24 13:30:00,58.65,58.76,58.49,58.57,31850.0,56.1464,56.2517,55.9932,56.0698,31850.0
2023-03-24 14:00:00,58.58,58.85,58.58,58.74,32890.0,56.0793,56.3378,56.0793,56.2325,32890.0
2023-03-24 14:30:00,58.77,59.01,58.71,58.74,53068.0,56.2612,56.491,56.2038,56.2325,53068.0
2023-03-24 15:00:00,58.74,58.87,58.54,58.86,63608.0,56.2325,56.357,56.0411,56.3474,63608.0
2023-03-24 15:30:00,58.85,58.93,58.6,58.85,258988.0,56.3378,56.4144,56.0985,56.3378,258988.0
2023-03-27 09:30:00,59.27,59.63,58.87,59.17,90054.0,56.7399,57.0845,56.357,56.6442,90054.0
2023-03-27 10:00:00,59.21,59.47,59.1,59.31,51338.0,56.6825,56.9314,56.5772,56.7782,51338.0
2023-03-27 10:30:00,59.27,59.29,58.81,58.81,27482.0,56.7399,56.759,56.2995,56.2995,27482.0
2023-03-27 11:00:00,58.83,59.05,58.82,59.05,25076.0,56.3187,56.5293,56.3091,56.5293,25076.0
2023-03-27 11:30:00,59.09,59.17,58.98,59.12,39672.0,56.5676,56.6442,56.4623,56.5963,39672.0
2023-03-27 12:00:00,59.12,59.4,59.03,59.4,56572.0,56.5963,56.8643,56.5101,56.8643,56572.0
2023-03-27 12:30:00,59.44,59.61,59.37,59.49,42708.0,56.9026,57.0654,56.8356,56.9505,42708.0
2023-03-27 13:00:00,59.49,59.57,59.19,59.37,52520.0,56.9505,57.0271,56.6633,56.8356,52520.0
2023-03-27 13:30:00,59.38,59.63,59.34,59.45,59684.0,56.8452,57.0845,56.8069,56.9122,59684.0
2023-03-27 14:00:00,59.43,59.49,59.35,59.45,54822.0,56.8931,56.9505,56.8165,56.9122,54822.0
2023-03-27 14:30:00,59.46,59.81,59.45,59.72,76436.0,56.9218,57.2568,56.9122,57.1707,76436.0
2023-03-27 15:00:00,59.71,59.83,59.47,59.58,74946.0,57.1611,57.276,56.9314,57.0367,74946.0
2023-03-27 15:30:00,59.59,59.65,59.24,59.44,246910.0,57.0462,57.1037,56.7112,56.9026,246910.0
2023-03-28 09:30:00,59.44,60.34,59.41,60.1,79530.0,56.9026,57.7642,56.8739,57.5345,79530.0
2023-03-28 10:00:00,60.06,60.39,59.94,60.13,95276.0,57.4962,57.8121,57.3813,57.5632,95276.0
2023-03-28 10:30:00,60.15,60.15,59.77,59.91,51726.0,57.5823,57.5823,57.2185,57.3526,51726.0
2023-03-28 11:00:00,59.93,60.28,59.93,60.27,56838.0,57.3717,57.7068,57.3717,57.6972,56838.0
2023-03-28 11:30:00,60.24,60.29,59.94,60.01,44460.0,57.6685,57.7164,57.3813,57.4483,44460.0
2023-03-28 12:00:00,60.04,60.05,59.52,59.56,80362.0,57.477,57.4866,56.9792,57.0175,80362.0
2023-03-28 12:30:00,59.52,59.62,59.37,59.51,34382.0,56.9792,57.075,56.8356,56.9696,34382.0
2023-03-28 13:00:00,59.52,59.53,59.2,59.3,43102.0,56.9792,56.9888,56.6729,56.7686,43102.0
2023-03-28 13:30:00,59.29,59.3,58.97,59.01,39070.0,56.759,56.7686,56.4527,56.491,39070.0
2023-03-28 14:00:00,59.02,59.22,58.96,59.03,40156.0,56.5006,56.692,56.4431,56.5101,40156.0
2023-03-28 14:30:00,59.02,59.25,58.99,59.24,48908.0,56.5006,56.7207,56.4718,56.7112,48908.0
2023-03-28 15:00:00,59.24,59.44,59.12,59.17,65406.0,56.7112,56.9026,56.5963,56.6442,65406.0
2023-03-28 15:30:00,59.17,59.33,58.92,59.28,253042.0,56.6442,56.7973,56.4048,56.7495,253042.0
2023-03-29 09:30:00,59.24,60.1,59.14,59.81,139794.0,56.7112,57.5345,56.6154,57.2568,139794.0
2023-03-29 10:00:00,59.88,60.07,59.52,59.76,109406.0,57.3239,57.5057,56.9792,57.209,109406.0
2023-03-29 10:30:00,59.73,59.8,59.01,59.05,135404.0,57.1803,57.2473,56.491,56.5293,135404.0
2023-03-29 11:00:00,59.05,59.44,59.05,59.23,120606.0,56.5293,56.9026,56.5293,56.7016,120606.0
2023-03-29 11:30:00,59.23,59.26,59.08,59.17,44692.0,56.7016,56.7303,56.558,56.6442,44692.0
2023-03-29 12:00:00,59.17,59.2,58.95,59.13,59444.0,56.6442,56.6729,56.4336,56.6059,59444.0
2023-03-29 12:30:00,59.11,59.13,58.69,58.72,35258.0,56.5867,56.6059,56.1847,56.2134,35258.0
2023-03-29 13:00:00,58.7,58.96,58.58,58.94,82888.0,56.1942,56.4431,56.0793,56.424,82888.0
2023-03-29 13:30:00,58.93,58.97,58.68,58.82,55894.0,56.4144,56.4527,56.1751,56.3091,55894.0
2023-03-29 14:00:00,58.8,59.02,58.73,58.98,53372.0,56.29,56.5006,56.2229,56.4623,53372.0
2023-03-29 14:30:00,59.0,59.17,58.97,59.06,63750.0,56.4814,56.6442,56.4527,56.5389,63750.0
2023-03-29 15:00:00,59.06,59.2,58.89,59.13,90606.0,56.5389,56.6729,56.3761,56.6059,90606.0
2023-03-29 15:30:00,59.13,59.15,58.94,59.1,303362.0,56.6059,56.625,56.424,56.5772,303362.0
2023-03-30 09:30:00,59.18,59.33,58.4,58.94,192746.0,56.6537,56.7973,55.907,56.424,192746.0
2023-03-30 10:00:00,58.99,59.16,58.6,59.07,208354.0,56.4718,56.6346,56.0985,56.5484,208354.0
2023-03-30 10:30:00,59.07,59.09,58.56,58.63,70996.0,56.5484,56.5676,56.0602,56.1272,70996.0
2023-03-30 11:00:00,58.61,58.76,58.41,58.69,125210.0,56.1081,56.2517,55.9166,56.1847,125210.0
2023-03-30 11:30:00,58.7,58.73,58.1,58.43,216556.0,56.1942,56.2229,55.6198,55.9358,216556.0
2023-03-30 12:00:00,58.43,58.73,58.33,58.7,91224.0,55.9358,56.2229,55.84,56.1942,91224.0
2023-03-30 12:30:00,58.71,59.12,58.6,59.0,111304.0,56.2038,56.5963,56.0985,56.4814,111304.0
2023-03-30 13:00:00,59.0,59.12,58.88,58.99,65396.0,56.4814,56.5963,56.3665,56.4718,65396.0
2023-03-30 13:30:00,59.0,59.06,58.68,58.88,99198.0,56.4814,56.5389,56.1751,56.3665,99198.0
2023-03-30 14:00:00,58.89,59.08,58.86,59.02,76166.0,56.3761,56.558,56.3474,56.5006,76166.0
2023-03-30 14:30:00,59.01,59.26,58.95,59.24,141728.0,56.491,56.7303,56.4336,56.7112,141728.0
2023-03-30 15:00:00,59.24,59.43,59.18,59.32,150432.0,56.7112,56.8931,56.6537,56.7878,150432.0
2023-03-30 15:30:00,59.32,59.43,59.07,59.1,283064.0,56.7878,56.8931,56.5484,56.5772,283064.0
2023-03-31 09:30:00,59.33,59.74,59.24,59.54,88126.0,56.7973,57.1898,56.7112,56.9984,88126.0
2023-03-31 10:00:00,59.59,60.12,59.59,59.88,79156.0,57.0462,57.5536,57.0462,57.3239,79156.0
2023-03-31 10:30:00,59.85,60.05,59.74,60.05,40878.0,57.2951,57.4866,57.1898,57.4866,40878.0
2023-03-31 11:00:00,60.05,60.5,59.96,60.37,57086.0,57.4866,57.9174,57.4004,57.7929,57086.0
2023-03-31 11:30:00,60.37,60.42,60.1,60.23,47828.0,57.7929,57.8408,57.5345,57.6589,47828.0
2023-03-31 12:00:00,60.24,60.47,60.24,60.42,57010.0,57.6685,57.8887,57.6685,57.8408,57010.0
2023-03-31 12:30:00,60.43,60.55,60.2,60.54,85818.0,57.8504,57.9653,57.6302,57.9557,85818.0
2023-03-31 13:00:00,60.54,60.69,60.35,60.35,93200.0,57.9557,58.0993,57.7738,57.7738,93200.0
2023-03-31 13:30:00,60.3,60.32,60.13,60.27,53922.0,57.7259,57.7451,57.5632,57.6972,53922.0
2023-03-31 14:00:00,60.27,60.55,60.17,60.24,55768.0,57.6972,57.9653,57.6015,57.6685,55768.0
2023-03-31 14:30:00,60.24,60.33,60.15,60.3,44116.0,57.6685,57.7546,57.5823,57.7259,44116.0
2023-03-31 15:00:00,60.33,60.92,60.33,60.87,207898.0,57.7546,58.3195,57.7546,58.2716,207898.0
2023-03-31 15:30:00,60.84,60.85,60.42,60.83,313544.0,58.2429,58.2524,57.8408,58.2333,313544.0
2023-04-03 09:30:00,60.6,60.89,60.24,60.47,111678.0,58.0131,58.2907,57.6685,57.8887,111678.0
2023-04-03 10:00:00,60.53,60.78,60.07,60.68,103188.0,57.9461,58.1854,57.5057,58.0897,103188.0
2023-04-03 10:30:00,60.71,60.71,60.09,60.13,71088.0,58.1184,58.1184,57.5249,57.5632,71088.0
2023-04-03 11:00:00,60.16,60.26,59.97,60.1,117588.0,57.5919,57.6876,57.41,57.5345,117588.0
2023-04-03 11:30:00,60.1,60.29,60.06,60.26,89862.0,57.5345,57.7164,57.4962,57.6876,89862.0
2023-04-03 12:00:00,60.3,60.49,60.22,60.27,49856.0,57.7259,57.9078,57.6493,57.6972,49856.0
2023-04-03 12:30:00,60.26,60.4,60.1,60.1,51148.0,57.6876,57.8217,57.5345,57.5345,51148.0
2023-04-03 13:00:00,60.12,60.27,60.04,60.07,72924.0,57.5536,57.6972,57.477,57.5057,72924.0
2023-04-03 13:30:00,60.07,60.35,60.05,60.33,83028.0,57.5057,57.7738,57.4866,57.7546,83028.0
2023-04-03 14:00:00,60.31,60.37,60.2,60.26,52980.0,57.7355,57.7929,57.6302,57.6876,52980.0
2023-04-03 14:30:00,60.26,60.42,60.24,60.37,57284.0,57.6876,57.8408,57.6685,57.7929,57284.0
2023-04-03 15:00:00,60.37,60.65,60.34,60.5,177704.0,57.7929,58.061,57.7642,57.9174,177704.0
2023-04-03 15:30:00,60.5,60.77,60.42,60.74,505720.0,57.9174,58.1759,57.8408,58.1471,505720.0
2023-04-04 09:30:00,61.0,61.24,60.2,60.42,70218.0,58.396,58.6258,57.6302,57.8408,70218.0
2023-04-04 10:00:00,60.44,60.59,59.85,59.95,54994.0,57.8599,58.0035,57.2951,57.3909,54994.0
2023-04-04 10:30:00,59.94,60.08,59.57,59.63,48822.0,57.3813,57.5153,57.0271,57.0845,48822.0
2023-04-04 11:00:00,59.62,59.62,59.27,59.47,70848.0,57.075,57.075,56.7399,56.9314,70848.0
2023-04-04 11:30:00,59.45,59.45,58.91,59.01,57934.0,56.9122,56.9122,56.3953,56.491,57934.0
2023-04-04 12:00:00,59.02,59.35,58.72,59.35,74954.0,56.5006,56.8165,56.2134,56.8165,74954.0
2023-04-04 12:30:00,59.35,59.38,58.99,59.12,31030.0,56.8165,56.8452,56.4718,56.5963,31030.0
2023-04-04 13:00:00,59.1,59.3,59.05,59.28,49286.0,56.5772,56.7686,56.5293,56.7495,49286.0
2023-04-04 13:30:00,59.27,59.3,58.99,59.13,43164.0,56.7399,56.7686,56.4718,56.6059,43164.0
2023-04-04 14:00:00,59.13,59.24,59.08,59.13,52758.0,56.6059,56.7112,56.558,56.6059,52758.0
2023-04-04 14:30:00,59.13,59.48,59.1,59.4,89694.0,56.6059,56.9409,56.5772,56.8643,89694.0
2023-04-04 15:00:00,59.4,59.76,59.36,59.51,107266.0,56.8643,57.209,56.8261,56.9696,107266.0
2023-04-04 15:30:00,59.49,59.72,59.39,59.56,289092.0,56.9505,57.1707,56.8548,57.0175,289092.0
2023-04-05 09:30:00,58.78,59.16,58.75,59.09,52456.0,56.2708,56.6346,56.2421,56.5676,52456.0
2023-04-05 10:00:00,59.06,59.06,58.5,58.79,103568.0,56.5389,56.5389,56.0028,56.2804,103568.0
2023-04-05 10:30:00,58.77,59.05,58.69,58.72,30450.0,56.2612,56.5293,56.1847,56.2134,30450.0
2023-04-05 11:00:00,58.69,58.84,58.6,58.66,56988.0,56.1847,56.3282,56.0985,56.1559,56988.0
2023-04-05 11:30:00,58.68,58.81,58.63,58.81,40558.0,56.1751,56.2995,56.1272,56.2995,40558.0
2023-04-05 12:00:00,58.83,58.83,58.6,58.67,42372.0,56.3187,56.3187,56.0985,56.1655,42372.0
2023-04-05 12:30:00,58.68,58.81,58.55,58.77,63870.0,56.1751,56.2995,56.0506,56.2612,63870.0
2023-04-05 13:00:00,58.78,59.17,58.75,59.05,30010.0,56.2708,56.6442,56.2421,56.5293,30010.0
2023-04-05 13:30:00,59.06,59.06,58.69,58.77,34728.0,56.5389,56.5389,56.1847,56.2612,34728.0
2023-04-05 14:00:00,58.77,58.99,58.74,58.75,52436.0,56.2612,56.4718,56.2325,56.2421,52436.0
2023-04-05 14:30:00,58.74,58.91,58.74,58.84,52504.0,56.2325,56.3953,56.2325,56.3282,52504.0
2023-04-05 15:00:00,58.83,58.86,58.63,58.81,70104.0,56.3187,56.3474,56.1272,56.2995,70104.0
2023-04-05 15:30:00,58.82,59.04,58.82,58.95,339704.0,56.3091,56.5197,56.3091,56.4336,339704.0
2023-04-06 09:30:00,58.58,58.79,58.1,58.4,124730.0,56.0793,56.2804,55.6198,55.907,124730.0
2023-04-06 10:00:00,58.42,58.81,58.41,58.45,63748.0,55.9262,56.2995,55.9166,55.9549,63748.0
2023-04-06 10:30:00,58.46,58.63,58.34,58.52,84434.0,55.9645,56.1272,55.8496,56.0219,84434.0
2023-04-06 11:00:00,58.52,58.77,58.41,58.46,54916.0,56.0219,56.2612,55.9166,55.9645,54916.0
2023-04-06 11:30:00,58.43,58.79,58.39,58.69,97394.0,55.9358,56.2804,55.8975,56.1847,97394.0
2023-04-06 12:00:00,58.7,58.89,58.69,58.69,68674.0,56.1942,56.3761,56.1847,56.1847,68674.0
2023-04-06 12:30:00,58.73,59.02,58.72,58.9,34634.0,56.2229,56.5006,56.2134,56.3857,34634.0
2023-04-06 13:00:00,58.85,58.98,58.67,58.83,24136.0,56.3378,56.4623,56.1655,56.3187,24136.0
2023-04-06 13:30:00,58.82,58.96,58.65,58.66,34006.0,56.3091,56.4431,56.1464,56.1559,34006.0
2023-04-06 14:00:00,58.66,58.82,58.65,58.75,47808.0,56.1559,56.3091,56.1464,56.2421,47808.0
2023-04-06 14:30:00,58.75,58.87,58.59,58.79,100620.0,56.2421,56.357,56.0889,56.2804,100620.0
2023-04-06 15:00:00,58.77,58.85,58.69,58.8,86288.0,56.2612,56.3378,56.1847,56.29,86288.0
2023-04-06 15:30:00,58.83,58.86,58.48,58.48,221494.0,56.3187,56.3474,55.9836,55.9836,221494.0
2023-04-10 09:30:00,58.32,59.27,58.32,59.13,80744.0,55.8304,56.7399,55.8304,56.6059,80744.0
2023-04-10 10:00:00,59.13,59.43,58.93,58.99,84322.0,56.6059,56.8931,56.4144,56.4718,84322.0
2023-04-10 10:30:00,59.01,59.1,58.87,58.9,45714.0,56.491,56.5772,56.357,56.3857,45714.0
2023-04-10 11:00:00,58.96,59.24,58.92,59.19,63814.0,56.4431,56.7112,56.4048,56.6633,63814.0
2023-04-10 11:30:00,59.19,59.21,58.98,59.0,32360.0,56.6633,56.6825,56.4623,56.4814,32360.0
2023-04-10 12:00:00,59.0,59.07,58.85,58.98,54250.0,56.4814,56.5484,56.3378,56.4623,54250.0
2023-04-10 12:30:00,58.97,59.24,58.97,59.22,111010.0,56.4527,56.7112,56.4527,56.692,111010.0
2023-04-10 13:00:00,59.19,59.45,59.01,59.23,218634.0,56.6633,56.9122,56.491,56.7016,218634.0
2023-04-10 13:30:00,59.24,59.26,58.96,59.14,72212.0,56.7112,56.7303,56.4431,56.6154,72212.0
2023-04-10 14:00:00,59.16,59.33,59.15,59.33,45950.0,56.6346,56.7973,56.625,56.7973,45950.0
2023-04-10 14:30:00,59.34,59.34,59.0,59.13,148002.0,56.8069,56.8069,56.4814,56.6059,148002.0
2023-04-10 15:00:00,59.13,59.38,59.01,59.04,212076.0,56.6059,56.8452,56.491,56.5197,212076.0
2023-04-10 15:30:00,59.04,59.18,58.95,59.14,304226.0,56.5197,56.6537,56.4336,56.6154,304226.0
2023-04-11 09:30:00,59.57,59.71,59.3,59.3,82018.0,57.0271,57.1611,56.7686,56.7686,82018.0
2023-04-11 10:00:00,59.34,59.55,59.14,59.15,66920.0,56.8069,57.0079,56.6154,56.625,66920.0
2023-04-11 10:30:00,59.15,59.2,58.84,59.0,107626.0,56.625,56.6729,56.3282,56.4814,107626.0
2023-04-11 11:00:00,58.99,59.22,58.93,59.02,33858.0,56.4718,56.692,56.4144,56.5006,33858.0
2023-04-11 11:30:00,58.99,59.09,58.75,59.09,36930.0,56.4718,56.5676,56.2421,56.5676,36930.0
2023-04-11 12:00:00,59.08,59.24,58.97,59.22,46716.0,56.558,56.7112,56.4527,56.692,46716.0
2023-04-11 12:30:00,59.26,59.37,59.19,59.25,31552.0,56.7303,56.8356,56.6633,56.7207,31552.0
2023-04-11 13:00:00,59.28,59.29,59.1,59.13,36662.0,56.7495,56.759,56.5772,56.6059,36662.0
2023-04-11 13:30:00,59.15,59.2,58.99,59.18,78752.0,56.625,56.6729,56.4718,56.6537,78752.0
2023-04-11 14:00:00,59.18,59.49,59.1,59.49,68978.0,56.6537,56.9505,56.5772,56.9505,68978.0
2023-04-11 14:30:00,59.5,59.85,59.39,59.84,109910.0,56.9601,57.2951,56.8548,57.2856,109910.0
2023-04-11 15:00:00,59.84,59.99,59.7,59.91,163404.0,57.2856,57.4292,57.1515,57.3526,163404.0
2023-04-11 15:30:00,59.92,59.98,59.59,59.74,469984.0,57.3621,57.4196,57.0462,57.1898,469984.0
2023-04-12 09:30:00,60.17,60.67,60.06,60.36,174066.0,57.6015,58.0801,57.4962,57.7834,174066.0
2023-04-12 10:00:00,60.27,60.43,59.97,60.05,150342.0,57.6972,57.8504,57.41,57.4866,150342.0
2023-04-12 10:30:00,60.13,60.13,59.5,59.63,71420.0,57.5632,57.5632,56.9601,57.0845,71420.0
2023-04-12 11:00:00,59.63,59.73,59.35,59.68,138404.0,57.0845,57.1803,56.8165,57.1324,138404.0
2023-04-12 11:30:00,59.71,59.88,59.63,59.83,51208.0,57.1611,57.3239,57.0845,57.276,51208.0
2023-04-12 12:00:00,59.84,59.87,59.62,59.71,61768.0,57.2856,57.3143,57.075,57.1611,61768.0
2023-04-12 12:30:00,59.71,59.77,59.59,59.67,38978.0,57.1611,57.2185,57.0462,57.1228,38978.0
2023-04-12 13:00:00,59.67,59.84,59.61,59.74,42306.0,57.1228,57.2856,57.0654,57.1898,42306.0
2023-04-12 13:30:00,59.74,59.77,59.56,59.74,70360.0,57.1898,57.2185,57.0175,57.1898,70360.0
2023-04-12 14:00:00,59.71,59.92,59.63,59.67,88872.0,57.1611,57.3621,57.0845,57.1228,88872.0
2023-04-12 14:30:00,59.68,59.82,59.63,59.8,153234.0,57.1324,57.2664,57.0845,57.2473,153234.0
2023-04-12 15:00:00,59.8,59.91,59.39,59.42,173546.0,57.2473,57.3526,56.8548,56.8835,173546.0
2023-04-12 15:30:00,59.41,59.58,58.99,58.99,370030.0,56.8739,57.0367,56.4718,56.4718,370030.0
2023-04-13 09:30:00,59.12,59.22,58.45,58.75,97734.0,56.5963,56.692,55.9549,56.2421,97734.0
2023-04-13 10:00:00,58.83,58.99,58.63,58.96,49924.0,56.3187,56.4718,56.1272,56.4431,49924.0
2023-04-13 10:30:00,58.93,58.93,58.64,58.7,38370.0,56.4144,56.4144,56.1368,56.1942,38370.0
2023-04-13 11:00:00,58.65,58.83,58.63,58.7,41666.0,56.1464,56.3187,56.1272,56.1942,41666.0
2023-04-13 11:30:00,58.63,58.79,58.58,58.79,94922.0,56.1272,56.2804,56.0793,56.2804,94922.0
2023-04-13 12:00:00,58.91,59.26,58.91,59.17,35686.0,56.3953,56.7303,56.3953,56.6442,35686.0
2023-04-13 12:30:00,59.13,59.18,59.02,59.16,40182.0,56.6059,56.6537,56.5006,56.6346,40182.0
2023-04-13 13:00:00,59.19,59.4,59.1,59.33,53214.0,56.6633,56.8643,56.5772,56.7973,53214.0
2023-04-13 13:30:00,59.29,59.31,59.11,59.22,30868.0,56.759,56.7782,56.5867,56.692,30868.0
2023-04-13 14:00:00,59.22,59.27,59.09,59.13,41934.0,56.692,56.7399,56.5676,56.6059,41934.0
2023-04-13 14:30:00,59.13,59.19,58.92,59.18,68290.0,56.6059,56.6633,56.4048,56.6537,68290.0
2023-04-13 15:00:00,59.19,59.24,59.06,59.07,60094.0,56.6633,56.7112,56.5389,56.5484,60094.0
2023-04-13 15:30:00,59.07,59.32,59.06,59.1,267668.0,56.5484,56.7878,56.5389,56.5772,267668.0
2023-04-14 09:30:00,59.11,60.35,59.11,60.19,79468.0,56.5867,57.7738,56.5867,57.6206,79468.0
2023-04-14 10:00:00,60.19,60.38,59.51,59.51,87368.0,57.6206,57.8025,56.9696,56.9696,87368.0
2023-04-14 10:30:00,59.52,59.63,59.25,59.35,55034.0,56.9792,57.0845,56.7207,56.8165,55034.0
2023-04-14 11:00:00,59.34,59.35,59.08,59.16,50780.0,56.8069,56.8165,56.558,56.6346,50780.0
2023-04-14 11:30:00,59.2,59.27,58.98,59.27,62650.0,56.6729,56.7399,56.4623,56.7399,62650.0
2023-04-14 12:00:00,59.3,59.37,59.12,59.22,55046.0,56.7686,56.8356,56.5963,56.692,55046.0
2023-04-14 12:30:00,59.21,59.21,59.0,59.12,40622.0,56.6825,56.6825,56.4814,56.5963,40622.0
2023-04-14 13:00:00,59.12,59.18,59.02,59.02,43384.0,56.5963,56.6537,56.5006,56.5006,43384.0
2023-04-14 13:30:00,59.02,59.04,58.85,58.94,63514.0,56.5006,56.5197,56.3378,56.424,63514.0
2023-04-14 14:00:00,58.96,59.09,58.92,59.05,64648.0,56.4431,56.5676,56.4048,56.5293,64648.0
2023-04-14 14:30:00,59.04,59.19,59.02,59.17,67766.0,56.5197,56.6633,56.5006,56.6442,67766.0
2023-04-14 15:00:00,59.2,59.27,59.02,59.26,109920.0,56.6729,56.7399,56.5006,56.7303,109920.0
2023-04-14 15:30:00,59.27,59.36,59.17,59.24,285282.0,56.7399,56.8261,56.6442,56.7112,285282.0
2023-04-17 09:30:00,59.41,59.45,59.18,59.35,49334.0,56.8739,56.9122,56.6537,56.8165,49334.0
2023-04-17 10:00:00,59.26,59.64,59.26,59.49,49660.0,56.7303,57.0941,56.7303,56.9505,49660.0
2023-04-17 10:30:00,59.47,59.62,59.28,59.45,40568.0,56.9314,57.075,56.7495,56.9122,40568.0
2023-04-17 11:00:00,59.48,59.48,59.26,59.37,62566.0,56.9409,56.9409,56.7303,56.8356,62566.0
2023-04-17 11:30:00,59.36,59.36,59.16,59.21,42996.0,56.8261,56.8261,56.6346,56.6825,42996.0
2023-04-17 12:00:00,59.21,59.24,58.99,59.12,54936.0,56.6825,56.7112,56.4718,56.5963,54936.0
2023-04-17 12:30:00,59.12,59.31,59.05,59.09,39592.0,56.5963,56.7782,56.5293,56.5676,39592.0
2023-04-17 13:00:00,59.1,59.2,58.99,59.14,40816.0,56.5772,56.6729,56.4718,56.6154,40816.0
2023-04-17 13:30:00,59.14,59.21,58.97,58.97,36906.0,56.6154,56.6825,56.4527,56.4527,36906.0
2023-04-17 14:00:00,58.97,59.05,58.83,59.04,50774.0,56.4527,56.5293,56.3187,56.5197,50774.0
2023-04-17 14:30:00,59.02,59.37,59.02,59.3,64620.0,56.5006,56.8356,56.5006,56.7686,64620.0
2023-04-17 15:00:00,59.29,59.46,59.29,59.41,78756.0,56.759,56.9218,56.759,56.8739,78756.0
2023-04-17 15:30:00,59.41,59.44,59.21,59.3,235564.0,56.8739,56.9026,56.6825,56.7686,235564.0
2023-04-18 09:30:00,59.92,60.68,59.9,60.06,129520.0,57.3621,58.0897,57.343,57.4962,129520.0
2023-04-18 10:00:00,60.06,60.29,59.8,59.8,46968.0,57.4962,57.7164,57.2473,57.2473,46968.0
2023-04-18 10:30:00,59.8,60.12,59.74,60.03,42188.0,57.2473,57.5536,57.1898,57.4675,42188.0
2023-04-18 11:00:00,60.02,60.08,59.85,59.93,40186.0,57.4579,57.5153,57.2951,57.3717,40186.0
2023-04-18 11:30:00,59.93,60.13,59.88,60.1,41492.0,57.3717,57.5632,57.3239,57.5345,41492.0
2023-04-18 12:00:00,60.1,60.47,60.1,60.47,56906.0,57.5345,57.8887,57.5345,57.8887,56906.0
2023-04-18 12:30:00,60.47,60.51,60.32,60.35,36006.0,57.8887,57.927,57.7451,57.7738,36006.0
2023-04-18 13:00:00,60.35,60.42,60.15,60.17,21078.0,57.7738,57.8408,57.5823,57.6015,21078.0
2023-04-18 13:30:00,60.17,60.31,60.13,60.18,55212.0,57.6015,57.7355,57.5632,57.611,55212.0
2023-04-18 14:00:00,60.18,60.26,60.05,60.22,41776.0,57.611,57.6876,57.4866,57.6493,41776.0
2023-04-18 14:30:00,60.22,60.38,60.21,60.29,55328.0,57.6493,57.8025,57.6398,57.7164,55328.0
2023-04-18 15:00:00,60.31,60.51,60.31,60.44,62900.0,57.7355,57.927,57.7355,57.8599,62900.0
2023-04-18 15:30:00,60.44,60.51,60.38,60.5,168340.0,57.8599,57.927,57.8025,57.9174,168340.0
2023-04-19 09:30:00,60.09,60.39,59.99,60.13,44966.0,57.5249,57.8121,57.4292,57.5632,44966.0
2023-04-19 10:00:00,60.17,60.56,60.17,60.35,57758.0,57.6015,57.9748,57.6015,57.7738,57758.0
2023-04-19 10:30:00,60.35,60.77,60.34,60.74,43942.0,57.7738,58.1759,57.7642,58.1471,43942.0
2023-04-19 11:00:00,60.77,60.82,60.54,60.63,39180.0,58.1759,58.2237,57.9557,58.0418,39180.0
2023-04-19 11:30:00,60.63,60.72,60.55,60.7,30736.0,58.0418,58.128,57.9653,58.1088,30736.0
2023-04-19 12:00:00,60.73,60.74,60.54,60.65,20174.0,58.1376,58.1471,57.9557,58.061,20174.0
2023-04-19 12:30:00,60.65,60.74,60.57,60.73,20860.0,58.061,58.1471,57.9844,58.1376,20860.0
2023-04-19 13:00:00,60.73,60.96,60.72,60.96,44212.0,58.1376,58.3578,58.128,58.3578,44212.0
2023-04-19 13:30:00,60.96,61.1,60.87,61.08,41930.0,58.3578,58.4918,58.2716,58.4726,41930.0
2023-04-19 14:00:00,61.12,61.17,60.96,61.1,50236.0,58.5109,58.5588,58.3578,58.4918,50236.0
2023-04-19 14:30:00,61.1,61.18,61.01,61.17,57696.0,58.4918,58.5684,58.4056,58.5588,57696.0
2023-04-19 15:00:00,61.18,61.35,61.13,61.27,135626.0,58.5684,58.7311,58.5205,58.6545,135626.0
2023-04-19 15:30:00,61.27,61.41,61.02,61.16,354578.0,58.6545,58.7885,58.4152,58.5492,354578.0
2023-04-20 09:30:00,60.09,61.12,60.0,60.95,66086.0,57.9487,58.942,57.8619,58.7781,66086.0
2023-04-20 10:00:00,61.0,61.54,60.99,61.38,70104.0,58.8263,59.3471,58.8167,59.1928,70104.0
2023-04-20 10:30:00,61.42,61.67,61.32,61.58,60282.0,59.2313,59.4724,59.1349,59.3856,60282.0
2023-04-20 11:00:00,61.58,61.73,61.37,61.37,42042.0,59.3856,59.5303,59.1831,59.1831,42042.0
2023-04-20 11:30:00,61.35,61.4,61.13,61.16,57748.0,59.1638,59.2121,58.9517,58.9806,57748.0
2023-04-20 12:00:00,61.16,61.38,60.99,61.23,72940.0,58.9806,59.1928,58.8167,59.0481,72940.0
2023-04-20 12:30:00,61.23,61.27,61.15,61.23,27660.0,59.0481,59.0867,58.971,59.0481,27660.0
2023-04-20 13:00:00,61.2,61.3,61.17,61.2,32996.0,59.0192,59.1156,58.9902,59.0192,32996.0
2023-04-20 13:30:00,61.2,61.21,61.05,61.07,41364.0,59.0192,59.0288,58.8745,58.8938,41364.0
2023-04-20 14:00:00,61.07,61.24,61.0,61.09,47602.0,58.8938,59.0578,58.8263,58.9131,47602.0
2023-04-20 14:30:00,61.09,61.1,60.97,61.03,50050.0,58.9131,58.9227,58.7974,58.8552,50050.0
2023-04-20 15:00:00,61.05,61.12,60.83,60.83,85518.0,58.8745,58.942,58.6624,58.6624,85518.0
2023-04-20 15:30:00,60.86,61.19,60.85,61.07,299386.0,58.6913,59.0095,58.6817,58.8938,299386.0
2023-04-21 09:30:00,61.2,61.36,60.63,60.9,61196.0,59.0192,59.1735,58.4695,58.7299,61196.0
2023-04-21 10:00:00,60.84,60.93,60.58,60.74,86162.0,58.672,58.7588,58.4213,58.5756,86162.0
2023-04-21 10:30:00,60.79,60.94,60.53,60.72,81316.0,58.6238,58.7684,58.3731,58.5563,81316.0
2023-04-21 11:00:00,60.76,61.12,60.76,61.08,31276.0,58.5949,58.942,58.5949,58.9035,31276.0
2023-04-21 11:30:00,61.08,61.11,60.8,60.95,53414.0,58.9035,58.9324,58.6334,58.7781,53414.0
2023-04-21 12:00:00,60.99,61.09,60.82,60.84,24710.0,58.8167,58.9131,58.6527,58.672,24710.0
2023-04-21 12:30:00,60.86,60.86,60.62,60.76,46596.0,58.6913,58.6913,58.4598,58.5949,46596.0
2023-04-21 13:00:00,60.77,60.93,60.59,60.59,54620.0,58.6045,58.7588,58.4309,58.4309,54620.0
2023-04-21 13:30:00,60.6,61.02,60.58,60.89,41376.0,58.4406,58.8456,58.4213,58.7202,41376.0
2023-04-21 14:00:00,60.95,61.05,60.92,61.01,22650.0,58.7781,58.8745,58.7492,58.8359,22650.0
2023-04-21 14:30:00,61.02,61.04,60.77,60.87,36604.0,58.8456,58.8649,58.6045,58.7009,36604.0
2023-04-21 15:00:00,60.86,60.87,60.7,60.72,50380.0,58.6913,58.7009,58.537,58.5563,50380.0
2023-04-21 15:30:00,60.72,60.84,60.6,60.67,198474.0,58.5563,58.672,58.4406,58.5081,198474.0
2023-04-24 09:30:00,60.55,61.0,60.5,60.85,41436.0,58.3923,58.8263,58.3441,58.6817,41436.0
2023-04-24 10:00:00,60.87,61.03,60.62,60.74,53844.0,58.7009,58.8552,58.4598,58.5756,53844.0
2023-04-24 10:30:00,60.77,60.83,60.26,60.34,44218.0,58.6045,58.6624,58.1127,58.1898,44218.0
2023-04-24 11:00:00,60.34,60.38,59.96,59.96,41462.0,58.1898,58.2284,57.8234,57.8234,41462.0
2023-04-24 11:30:00,59.98,60.07,59.67,59.74,49350.0,57.8427,57.9294,57.5437,57.6112,49350.0
2023-04-24 12:00:00,59.69,59.77,59.53,59.6,50558.0,57.563,57.6401,57.4087,57.4762,50558.0
2023-04-24 12:30:00,59.62,60.04,59.58,60.01,64426.0,57.4955,57.9005,57.4569,57.8716,64426.0
2023-04-24 13:00:00,59.99,60.0,59.85,59.96,34486.0,57.8523,57.8619,57.7173,57.8234,34486.0
2023-04-24 13:30:00,59.96,60.1,59.95,60.08,36032.0,57.8234,57.9584,57.8137,57.9391,36032.0
2023-04-24 14:00:00,60.1,60.35,60.05,60.23,44486.0,57.9584,58.1995,57.9102,58.0837,44486.0
2023-04-24 14:30:00,60.22,60.3,60.22,60.26,59652.0,58.0741,58.1512,58.0741,58.1127,59652.0
2023-04-24 15:00:00,60.26,60.43,60.21,60.29,69538.0,58.1127,58.2766,58.0645,58.1416,69538.0
2023-04-24 15:30:00,60.29,60.34,60.07,60.19,196238.0,58.1416,58.1898,57.9294,58.0452,196238.0
2023-04-25 09:30:00,59.49,59.63,59.04,59.55,87014.0,57.3701,57.5051,56.9361,57.428,87014.0
2023-04-25 10:00:00,59.62,59.8,59.53,59.6,42570.0,57.4955,57.6691,57.4087,57.4762,42570.0
2023-04-25 10:30:00,59.6,59.76,59.4,59.63,37164.0,57.4762,57.6305,57.2833,57.5051,37164.0
2023-04-25 11:00:00,59.65,59.77,59.62,59.63,24148.0,57.5244,57.6401,57.4955,57.5051,24148.0
2023-04-25 11:30:00,59.62,59.64,59.38,59.52,28258.0,57.4955,57.5148,57.264,57.399,28258.0
2023-04-25 12:00:00,59.48,59.53,59.4,59.47,50124.0,57.3605,57.4087,57.2833,57.3508,50124.0
2023-04-25 12:30:00,59.47,59.52,59.29,59.29,28304.0,57.3508,57.399,57.1772,57.1772,28304.0
2023-04-25 13:00:00,59.29,59.38,59.04,59.13,39084.0,57.1772,57.264,56.9361,57.0229,39084.0
2023-04-25 13:30:00,59.13,59.48,59.13,59.46,68382.0,57.0229,57.3605,57.0229,57.3412,68382.0
2023-04-25 14:00:00,59.48,59.55,59.35,59.49,41984.0,57.3605,57.428,57.2351,57.3701,41984.0
2023-04-25 14:30:00,59.49,59.5,58.98,59.0,86686.0,57.3701,57.3798,56.8783,56.8976,86686.0
2023-04-25 15:00:00,59.0,59.12,58.9,59.01,122674.0,56.8976,57.0133,56.8011,56.9072,122674.0
2023-04-25 15:30:00,59.01,59.04,58.73,58.75,248986.0,56.9072,56.9361,56.6372,56.6565,248986.0
2023-04-26 09:30:00,58.77,59.13,58.66,58.85,33078.0,56.6758,57.0229,56.5697,56.7529,33078.0
2023-04-26 10:00:00,58.93,59.22,58.92,59.01,43822.0,56.8301,57.1097,56.8204,56.9072,43822.0
2023-04-26 10:30:00,59.01,59.34,58.99,59.33,25564.0,56.9072,57.2255,56.8879,57.2158,25564.0
2023-04-26 11:00:00,59.36,59.5,59.2,59.23,34182.0,57.2447,57.3798,57.0904,57.1194,34182.0
2023-04-26 11:30:00,59.23,59.23,58.97,59.22,49476.0,57.1194,57.1194,56.8686,57.1097,49476.0
2023-04-26 12:00:00,59.21,59.35,59.11,59.2,23910.0,57.1001,57.2351,57.0037,57.0904,23910.0
2023-04-26 12:30:00,59.23,59.24,59.1,59.19,12736.0,57.1194,57.129,56.994,57.0808,12736.0
2023-04-26 13:00:00,59.22,59.3,59.08,59.13,32216.0,57.1097,57.1869,56.9747,57.0229,32216.0
2023-04-26 13:30:00,59.13,59.19,59.03,59.08,54234.0,57.0229,57.0808,56.9265,56.9747,54234.0
2023-04-26 14:00:00,59.1,59.15,58.87,59.04,62272.0,56.994,57.0422,56.7722,56.9361,62272.0
2023-04-26 14:30:00,59.05,59.05,58.7,58.71,51272.0,56.9458,56.9458,56.6083,56.6179,51272.0
2023-04-26 15:00:00,58.73,58.93,58.65,58.85,82182.0,56.6372,56.8301,56.56,56.7529,82182.0
2023-04-26 15:30:00,58.87,58.88,58.58,58.64,176262.0,56.7722,56.7818,56.4925,56.5504,176262.0
2023-04-27 09:30:00,58.98,59.55,58.82,59.4,52506.0,56.8783,57.428,56.724,57.2833,52506.0
2023-04-27 10:00:00,59.5,59.63,59.28,59.45,60524.0,57.3798,57.5051,57.1676,57.3315,60524.0
2023-04-27 10:30:00,59.5,60.21,59.5,60.2,59372.0,57.3798,58.0645,57.3798,58.0548,59372.0
2023-04-27 11:00:00,60.2,60.22,59.49,59.78,66908.0,58.0548,58.0741,57.3701,57.6498,66908.0
2023-04-27 11:30:00,59.8,59.92,59.62,59.9,34094.0,57.6691,57.7848,57.4955,57.7655,34094.0
2023-04-27 12:00:00,59.92,60.59,59.92,60.55,50506.0,57.7848,58.4309,57.7848,58.3923,50506.0
2023-04-27 12:30:00,60.56,60.56,60.45,60.48,50176.0,58.402,58.402,58.2959,58.3248,50176.0
2023-04-27 13:00:00,60.48,60.85,60.46,60.85,43860.0,58.3248,58.6817,58.3055,58.6817,43860.0
2023-04-27 13:30:00,60.85,61.03,60.8,60.98,44896.0,58.6817,58.8552,58.6334,58.807,44896.0
2023-04-27 14:00:00,60.97,61.07,60.87,61.05,62780.0,58.7974,58.8938,58.7009,58.8745,62780.0
2023-04-27 14:30:00,61.06,61.06,60.74,60.92,82972.0,58.8842,58.8842,58.5756,58.7492,82972.0
2023-04-27 15:00:00,60.92,61.1,60.87,61.09,100008.0,58.7492,58.9227,58.7009,58.9131,100008.0
2023-04-27 15:30:00,61.11,61.21,61.04,61.15,221514.0,58.9324,59.0288,58.8649,58.971,221514.0
2023-04-28 09:30:00,61.05,61.05,60.43,60.43,50188.0,58.8745,58.8745,58.2766,58.2766,50188.0
2023-04-28 10:00:00,60.46,60.62,60.02,60.13,57728.0,58.3055,58.4598,57.8812,57.9873,57728.0
2023-04-28 10:30:00,60.17,60.21,59.45,59.46,55000.0,58.0259,58.0645,57.3315,57.3412,55000.0
2023-04-28 11:00:00,59.53,59.92,59.21,59.92,134294.0,57.4087,57.7848,57.1001,57.7848,134294.0
2023-04-28 11:30:00,59.93,60.12,59.45,59.51,46156.0,57.7944,57.9777,57.3315,57.3894,46156.0
2023-04-28 12:00:00,59.52,60.0,59.52,60.0,68350.0,57.399,57.8619,57.399,57.8619,68350.0
2023-04-28 12:30:00,60.0,60.0,59.65,59.92,31030.0,57.8619,57.8619,57.5244,57.7848,31030.0
2023-04-28 13:00:00,59.94,60.26,59.84,60.08,28596.0,57.8041,58.1127,57.7076,57.9391,28596.0
2023-04-28 13:30:00,60.07,60.21,59.98,60.13,29028.0,57.9294,58.0645,57.8427,57.9873,29028.0
2023-04-28 14:00:00,60.19,60.23,59.99,60.02,25360.0,58.0452,58.0837,57.8523,57.8812,25360.0
2023-04-28 14:30:00,60.02,60.07,59.81,59.85,33008.0,57.8812,57.9294,57.6787,57.7173,33008.0
2023-04-28 15:00:00,59.85,60.23,59.85,60.17,55646.0,57.7173,58.0837,57.7173,58.0259,55646.0
2023-04-28 15:30:00,60.2,60.52,60.06,60.52,231468.0,58.0548,58.3634,57.9198,58.3634,231468.0
2023-05-01 09:30:00,60.35,60.43,59.9,60.27,57342.0,58.1995,58.2766,57.7655,58.1223,57342.0
2023-05-01 10:00:00,60.29,60.3,59.96,59.96,16584.0,58.1416,58.1512,57.8234,57.8234,16584.0
2023-05-01 10:30:00,59.98,60.24,59.93,59.98,30170.0,57.8427,58.0934,57.7944,57.8427,30170.0
2023-05-01 11:00:00,59.98,60.07,59.09,59.19,40300.0,57.8427,57.9294,56.9844,57.0808,40300.0
2023-05-01 11:30:00,59.18,59.35,59.17,59.27,29070.0,57.0712,57.2351,57.0615,57.158,29070.0
2023-05-01 12:00:00,59.24,59.61,59.22,59.59,27230.0,57.129,57.4858,57.1097,57.4665,27230.0
2023-05-01 12:30:00,59.6,59.7,59.53,59.6,19612.0,57.4762,57.5726,57.4087,57.4762,19612.0
2023-05-01 13:00:00,59.59,59.66,59.44,59.44,38590.0,57.4665,57.5341,57.3219,57.3219,38590.0
2023-05-01 13:30:00,59.46,59.54,59.33,59.52,39922.0,57.3412,57.4183,57.2158,57.399,39922.0
2023-05-01 14:00:00,59.54,59.55,59.1,59.19,41594.0,57.4183,57.428,56.994,57.0808,41594.0
2023-05-01 14:30:00,59.19,59.23,58.92,59.11,72686.0,57.0808,57.1194,56.8204,57.0037,72686.0
2023-05-01 15:00:00,59.13,59.24,58.99,59.21,74444.0,57.0229,57.129,56.8879,57.1001,74444.0
2023-05-01 15:30:00,59.21,59.45,59.12,59.25,334768.0,57.1001,57.3315,57.0133,57.1387,334768.0
2023-05-02 09:30:00,58.83,59.02,58.52,58.63,35834.0,56.7336,56.9169,56.4347,56.5408,35834.0
2023-05-02 10:00:00,58.66,58.71,57.99,58.07,49432.0,56.5697,56.6179,55.9236,56.0007,49432.0
2023-05-02 10:30:00,58.07,58.07,57.6,57.6,32944.0,56.0007,56.0007,55.5475,55.5475,32944.0
2023-05-02 11:00:00,57.64,57.71,57.42,57.55,78312.0,55.586,55.6535,55.3739,55.4992,78312.0
2023-05-02 11:30:00,57.56,57.98,57.4,57.6,80476.0,55.5089,55.9139,55.3546,55.5475,80476.0
2023-05-02 12:00:00,57.57,57.57,57.42,57.52,48218.0,55.5185,55.5185,55.3739,55.4703,48218.0
2023-05-02 12:30:00,57.55,57.67,57.43,57.67,25230.0,55.4992,55.615,55.3835,55.615,25230.0
2023-05-02 13:00:00,57.69,58.06,57.67,57.96,72532.0,55.6343,55.9911,55.615,55.8946,72532.0
2023-05-02 13:30:00,57.97,58.3,57.86,58.23,38546.0,55.9043,56.2225,55.7982,56.155,38546.0
2023-05-02 14:00:00,58.23,58.23,57.8,57.88,37330.0,56.155,56.155,55.7403,55.8175,37330.0
2023-05-02 14:30:00,57.93,58.17,57.88,58.02,93010.0,55.8657,56.0972,55.8175,55.9525,93010.0
2023-05-02 15:00:00,58.0,58.52,57.95,58.52,89434.0,55.9332,56.4347,55.885,56.4347,89434.0
2023-05-02 15:30:00,58.52,58.77,58.4,58.74,311258.0,56.4347,56.6758,56.319,56.6468,311258.0
2023-05-03 09:30:00,58.77,59.4,58.76,59.1,37022.0,56.6758,57.2833,56.6661,56.994,37022.0
2023-05-03 10:00:00,59.17,59.17,58.62,58.67,79808.0,57.0615,57.0615,56.5311,56.5793,79808.0
2023-05-03 10:30:00,58.63,58.89,58.63,58.81,27620.0,56.5408,56.7915,56.5408,56.7143,27620.0
2023-05-03 11:00:00,58.84,58.85,58.62,58.63,57008.0,56.7433,56.7529,56.5311,56.5408,57008.0
2023-05-03 11:30:00,58.6,58.65,58.45,58.51,34706.0,56.5118,56.56,56.3672,56.425,34706.0
2023-05-03 12:00:00,58.56,58.71,58.48,58.56,27632.0,56.4733,56.6179,56.3961,56.4733,27632.0
2023-05-03 12:30:00,58.56,58.56,58.26,58.51,29572.0,56.4733,56.4733,56.1839,56.425,29572.0
2023-05-03 13:00:00,58.51,58.87,58.44,58.87,26950.0,56.425,56.7722,56.3575,56.7722,26950.0
2023-05-03 13:30:00,58.9,59.15,58.77,59.12,29484.0,56.8011,57.0422,56.6758,57.0133,29484.0
2023-05-03 14:00:00,59.08,59.31,58.74,59.16,62428.0,56.9747,57.1965,56.6468,57.0519,62428.0
2023-05-03 14:30:00,59.16,59.4,58.7,59.1,70020.0,57.0519,57.2833,56.6083,56.994,70020.0
2023-05-03 15:00:00,59.1,59.13,57.96,58.01,63994.0,56.994,57.0229,55.8946,55.9429,63994.0
2023-05-03 15:30:00,57.98,58.04,57.63,57.74,245850.0,55.9139,55.9718,55.5764,55.6825,245850.0
2023-05-04 09:30:00,57.34,57.49,57.06,57.38,42944.0,55.2967,55.4414,55.0267,55.3353,42944.0
2023-05-04 10:00:00,57.38,58.24,57.38,57.59,85648.0,55.3353,56.1647,55.3353,55.5378,85648.0
2023-05-04 10:30:00,57.56,57.56,57.12,57.19,56858.0,55.5089,55.5089,55.0846,55.1521,56858.0
2023-05-04 11:00:00,57.18,57.55,57.09,57.24,51606.0,55.1424,55.4992,55.0556,55.2003,51606.0
2023-05-04 11:30:00,57.24,57.31,57.04,57.16,38868.0,55.2003,55.2678,55.0074,55.1231,38868.0
2023-05-04 12:00:00,57.13,57.2,56.88,57.17,54792.0,55.0942,55.1617,54.8531,55.1328,54792.0
2023-05-04 12:30:00,57.17,57.24,56.97,57.16,32022.0,55.1328,55.2003,54.9399,55.1231,32022.0
2023-05-04 13:00:00,57.19,57.38,57.09,57.27,41132.0,55.1521,55.3353,55.0556,55.2292,41132.0
2023-05-04 13:30:00,57.28,57.52,57.25,57.35,41880.0,55.2389,55.4703,55.2099,55.3064,41880.0
2023-05-04 14:00:00,57.4,57.5,57.23,57.23,43356.0,55.3546,55.451,55.1906,55.1906,43356.0
2023-05-04 14:30:00,57.2,57.42,57.16,57.42,41380.0,55.1617,55.3739,55.1231,55.3739,41380.0
2023-05-04 15:00:00,57.45,57.49,57.15,57.42,53574.0,55.4028,55.4414,55.1135,55.3739,53574.0
2023-05-04 15:30:00,57.41,57.64,57.31,57.56,237988.0,55.3642,55.586,55.2678,55.5089,237988.0
2023-05-05 09:30:00,58.47,59.79,58.35,59.22,230210.0,56.3865,57.6594,56.2707,57.1097,230210.0
2023-05-05 10:00:00,59.22,59.71,59.22,59.26,114768.0,57.1097,57.5823,57.1097,57.1483,114768.0
2023-05-05 10:30:00,59.25,59.25,58.91,59.06,114078.0,57.1387,57.1387,56.8108,56.9554,114078.0
2023-05-05 11:00:00,59.08,59.27,58.88,58.93,59070.0,56.9747,57.158,56.7818,56.8301,59070.0
2023-05-05 11:30:00,58.94,59.27,58.9,59.19,66868.0,56.8397,57.158,56.8011,57.0808,66868.0
2023-05-05 12:00:00,59.21,59.44,59.09,59.35,34756.0,57.1001,57.3219,56.9844,57.2351,34756.0
2023-05-05 12:30:00,59.37,59.39,58.99,59.3,42798.0,57.2544,57.2737,56.8879,57.1869,42798.0
2023-05-05 13:00:00,59.33,59.41,59.18,59.4,60350.0,57.2158,57.293,57.0712,57.2833,60350.0
2023-05-05 13:30:00,59.41,59.49,59.22,59.22,50462.0,57.293,57.3701,57.1097,57.1097,50462.0
2023-05-05 14:00:00,59.19,59.31,59.06,59.21,50464.0,57.0808,57.1965,56.9554,57.1001,50464.0
2023-05-05 14:30:00,59.2,59.52,59.17,59.41,58324.0,57.0904,57.399,57.0615,57.293,58324.0
2023-05-05 15:00:00,59.43,59.52,59.3,59.34,57034.0,57.3123,57.399,57.1869,57.2255,57034.0
2023-05-05 15:30:00,59.34,59.49,59.12,59.17,236040.0,57.2255,57.3701,57.0133,57.0615,236040.0
2023-05-08 09:30:00,59.35,59.59,58.44,58.55,46328.0,57.2351,57.4665,56.3575,56.4636,46328.0
2023-05-08 10:00:00,58.59,58.68,58.14,58.26,30258.0,56.5022,56.589,56.0682,56.1839,30258.0
2023-05-08 10:30:00,58.3,58.46,58.21,58.4,19020.0,56.2225,56.3768,56.1357,56.319,19020.0
2023-05-08 11:00:00,58.38,58.41,57.93,58.01,21858.0,56.2997,56.3286,55.8657,55.9429,21858.0
2023-05-08 11:30:00,58.02,58.24,57.89,58.22,18794.0,55.9525,56.1647,55.8271,56.1454,18794.0
2023-05-08 12:00:00,58.2,58.2,58.02,58.05,40344.0,56.1261,56.1261,55.9525,55.9814,40344.0
2023-05-08 12:30:00,58.05,58.26,58.04,58.26,22154.0,55.9814,56.1839,55.9718,56.1839,22154.0
2023-05-08 13:00:00,58.22,58.32,58.07,58.29,14992.0,56.1454,56.2418,56.0007,56.2129,14992.0
2023-05-08 13:30:00,58.33,58.56,58.3,58.49,18068.0,56.2514,56.4733,56.2225,56.4057,18068.0
2023-05-08 14:00:00,58.49,58.51,58.15,58.47,32038.0,56.4057,56.425,56.0779,56.3865,32038.0
2023-05-08 14:30:00,58.5,58.59,58.46,58.5,23274.0,56.4154,56.5022,56.3768,56.4154,23274.0
2023-05-08 15:00:00,58.52,58.52,58.24,58.24,57246.0,56.4347,56.4347,56.1647,56.1647,57246.0
2023-05-08 15:30:00,58.24,58.39,58.12,58.27,153824.0,56.1647,56.3093,56.0489,56.1936,153824.0
2023-05-09 09:30:00,57.58,58.1,57.27,58.1,65658.0,55.5282,56.0296,55.2292,56.0296,65658.0
2023-05-09 10:00:00,58.07,58.24,57.83,58.22,28228.0,56.0007,56.1647,55.7693,56.1454,28228.0
2023-05-09 10:30:00,58.29,58.5,58.26,58.43,26824.0,56.2129,56.4154,56.1839,56.3479,26824.0
2023-05-09 11:00:00,58.43,58.52,58.2,58.2,27736.0,56.3479,56.4347,56.1261,56.1261,27736.0
2023-05-09 11:30:00,58.13,58.18,57.7,57.74,50134.0,56.0586,56.1068,55.6439,55.6825,50134.0
2023-05-09 12:00:00,57.74,57.85,57.64,57.82,28612.0,55.6825,55.7886,55.586,55.7596,28612.0
2023-05-09 12:30:00,57.84,58.01,57.8,57.99,38614.0,55.7789,55.9429,55.7403,55.9236,38614.0
2023-05-09 13:00:00,57.99,58.18,57.96,58.17,42098.0,55.9236,56.1068,55.8946,56.0972,42098.0
2023-05-09 13:30:00,58.17,58.23,57.96,58.1,28790.0,56.0972,56.155,55.8946,56.0296,28790.0
2023-05-09 14:00:00,58.1,58.24,58.07,58.11,36910.0,56.0296,56.1647,56.0007,56.0393,36910.0
2023-05-09 14:30:00,58.14,58.16,57.89,57.96,28010.0,56.0682,56.0875,55.8271,55.8946,28010.0
2023-05-09 15:00:00,57.97,58.13,57.83,57.95,73572.0,55.9043,56.0586,55.7693,55.885,73572.0
2023-05-09 15:30:00,57.96,57.99,57.58,57.58,173590.0,55.8946,55.9236,55.5282,55.5282,173590.0
2023-05-10 09:30:00,58.18,58.28,57.4,57.6,47988.0,56.1068,56.2032,55.3546,55.5475,47988.0
2023-05-10 10:00:00,57.64,57.83,57.2,57.52,60788.0,55.586,55.7693,55.1617,55.4703,60788.0
2023-05-10 10:30:00,57.56,57.65,57.1,57.22,37378.0,55.5089,55.5957,55.0653,55.181,37378.0
2023-05-10 11:00:00,57.22,57.36,57.15,57.33,23714.0,55.181,55.316,55.1135,55.2871,23714.0
2023-05-10 11:30:00,57.31,57.38,57.15,57.23,46928.0,55.2678,55.3353,55.1135,55.1906,46928.0
2023-05-10 12:00:00,57.24,57.24,57.0,57.02,33934.0,55.2003,55.2003,54.9688,54.9881,33934.0
2023-05-10 12:30:00,57.03,57.06,56.75,56.77,46068.0,54.9978,55.0267,54.7278,54.747,46068.0
2023-05-10 13:00:00,56.72,56.81,56.3,56.34,38106.0,54.6988,54.7856,54.2938,54.3324,38106.0
2023-05-10 13:30:00,56.31,56.81,56.24,56.71,57054.0,54.3034,54.7856,54.2359,54.6892,57054.0
2023-05-10 14:00:00,56.74,56.86,56.62,56.8,50060.0,54.7181,54.8338,54.6024,54.776,50060.0
2023-05-10 14:30:00,56.8,56.99,56.72,56.87,34924.0,54.776,54.9592,54.6988,54.8435,34924.0
2023-05-10 15:00:00,56.84,57.08,56.77,56.89,61736.0,54.8145,55.046,54.747,54.8628,61736.0
2023-05-10 15:30:00,56.87,57.04,56.58,56.59,238694.0,54.8435,55.0074,54.5638,54.5735,238694.0
2023-05-11 09:30:00,56.76,56.99,56.43,56.68,60874.0,54.7374,54.9592,54.4192,54.6602,60874.0
2023-05-11 10:00:00,56.71,56.72,55.83,56.21,82686.0,54.6892,54.6988,53.8405,54.207,82686.0
2023-05-11 10:30:00,56.19,56.27,55.99,56.12,49910.0,54.1877,54.2649,53.9948,54.1202,49910.0
2023-05-11 11:00:00,56.12,56.23,56.0,56.14,85536.0,54.1202,54.2263,54.0045,54.1395,85536.0
2023-05-11 11:30:00,56.16,56.49,56.07,56.35,67984.0,54.1588,54.477,54.072,54.342,67984.0
2023-05-11 12:00:00,56.35,56.51,56.11,56.35,25080.0,54.342,54.4963,54.1106,54.342,25080.0
2023-05-11 12:30:00,56.33,56.43,56.27,56.36,28382.0,54.3227,54.4192,54.2649,54.3516,28382.0
2023-05-11 13:00:00,56.36,56.36,56.13,56.2,36262.0,54.3516,54.3516,54.1298,54.1973,36262.0
2023-05-11 13:30:00,56.2,56.33,56.02,56.32,38016.0,54.1973,54.3227,54.0238,54.3131,38016.0
2023-05-11 14:00:00,56.34,56.38,56.17,56.23,27116.0,54.3324,54.3709,54.1684,54.2263,27116.0
2023-05-11 14:30:00,56.22,56.43,56.19,56.41,46142.0,54.2166,54.4192,54.1877,54.3999,46142.0
2023-05-11 15:00:00,56.41,56.59,56.31,56.57,58266.0,54.3999,54.5735,54.3034,54.5542,58266.0
2023-05-11 15:30:00,56.56,56.68,56.49,56.65,122224.0,54.5445,54.6602,54.477,54.6313,122224.0
2023-05-12 09:30:00,56.76,56.99,56.26,56.54,31150.0,54.7374,54.9592,54.2552,54.5252,31150.0
2023-05-12 10:00:00,56.57,56.73,56.32,56.49,38704.0,54.5542,54.7085,54.3131,54.477,38704.0
2023-05-12 10:30:00,56.48,56.72,56.43,56.72,29188.0,54.4674,54.6988,54.4192,54.6988,29188.0
2023-05-12 11:00:00,56.74,56.82,56.47,56.49,23892.0,54.7181,54.7953,54.4577,54.477,23892.0
2023-05-12 11:30:00,56.46,56.55,56.26,56.51,46928.0,54.4481,54.5349,54.2552,54.4963,46928.0
2023-05-12 12:00:00,56.54,56.6,56.4,56.59,39836.0,54.5252,54.5831,54.3902,54.5735,39836.0
2023-05-12 12:30:00,56.59,56.87,56.49,56.74,74434.0,54.5735,54.8435,54.477,54.7181,74434.0
2023-05-12 13:00:00,56.76,56.76,56.5,56.71,38032.0,54.7374,54.7374,54.4867,54.6892,38032.0
2023-05-12 13:30:00,56.71,56.75,56.46,56.48,27362.0,54.6892,54.7278,54.4481,54.4674,27362.0
2023-05-12 14:00:00,56.45,56.58,56.4,56.52,32566.0,54.4384,54.5638,54.3902,54.5059,32566.0
2023-05-12 14:30:00,56.5,56.56,56.35,56.53,31054.0,54.4867,54.5445,54.342,54.5156,31054.0
2023-05-12 15:00:00,56.54,56.73,56.49,56.71,56028.0,54.5252,54.7085,54.477,54.6892,56028.0
2023-05-12 15:30:00,56.76,57.02,56.76,56.99,207482.0,54.7374,54.9881,54.7374,54.9592,207482.0
2023-05-15 09:30:00,57.0,57.12,56.65,56.95,48046.0,54.9688,55.0846,54.6313,54.9206,48046.0
2023-05-15 10:00:00,57.0,57.04,56.65,56.96,24388.0,54.9688,55.0074,54.6313,54.9303,24388.0
2023-05-15 10:30:00,56.94,57.09,56.81,56.96,31516.0,54.911,55.0556,54.7856,54.9303,31516.0
2023-05-15 11:00:00,56.98,57.16,56.98,57.09,27718.0,54.9496,55.1231,54.9496,55.0556,27718.0
2023-05-15 11:30:00,57.08,57.37,56.94,57.04,123560.0,55.046,55.3257,54.911,55.0074,123560.0
2023-05-15 12:00:00,57.01,57.03,56.9,56.96,21936.0,54.9785,54.9978,54.8724,54.9303,21936.0
2023-05-15 12:30:00,56.96,57.39,56.96,57.38,41650.0,54.9303,55.3449,54.9303,55.3353,41650.0
2023-05-15 13:00:00,57.41,57.67,57.36,57.52,37992.0,55.3642,55.615,55.316,55.4703,37992.0
2023-05-15 13:30:00,57.43,57.54,57.32,57.54,34882.0,55.3835,55.4896,55.2774,55.4896,34882.0
2023-05-15 14:00:00,57.54,57.58,57.38,57.39,31930.0,55.4896,55.5282,55.3353,55.3449,31930.0
2023-05-15 14:30:00,57.38,57.62,57.35,57.47,76112.0,55.3353,55.5667,55.3064,55.4221,76112.0
2023-05-15 15:00:00,57.46,57.85,57.44,57.85,53390.0,55.4125,55.7886,55.3932,55.7886,53390.0
2023-05-15 15:30:00,57.85,58.28,57.79,58.22,342898.0,55.7886,56.2032,55.7307,56.1454,342898.0
2023-05-16 09:30:00,56.88,57.12,55.37,56.3,276976.0,54.8531,55.0846,53.3969,54.2938,276976.0
2023-05-16 10:00:00,56.3,56.32,55.72,56.02,198884.0,54.2938,54.3131,53.7345,54.0238,198884.0
2023-05-16 10:30:00,56.04,56.58,55.99,56.47,117242.0,54.0431,54.5638,53.9948,54.4577,117242.0
2023-05-16 11:00:00,56.42,56.48,55.73,55.91,52390.0,54.4095,54.4674,53.7441,53.9177,52390.0
2023-05-16 11:30:00,55.91,56.02,55.77,55.9,53592.0,53.9177,54.0238,53.7827,53.908,53592.0
2023-05-16 12:00:00,55.92,56.02,55.74,55.98,107340.0,53.9273,54.0238,53.7537,53.9852,107340.0
2023-05-16 12:30:00,55.98,56.08,55.91,56.04,44276.0,53.9852,54.0816,53.9177,54.0431,44276.0
2023-05-16 13:00:00,56.06,56.1,55.91,55.97,47138.0,54.0623,54.1009,53.9177,53.9755,47138.0
2023-05-16 13:30:00,55.9,55.92,55.71,55.87,121130.0,53.908,53.9273,53.7248,53.8791,121130.0
2023-05-16 14:00:00,55.86,55.88,55.4,55.68,64604.0,53.8695,53.8888,53.4259,53.6959,64604.0
2023-05-16 14:30:00,55.68,55.99,55.65,55.93,65488.0,53.6959,53.9948,53.6669,53.937,65488.0
2023-05-16 15:00:00,55.92,55.99,55.77,55.92,89424.0,53.9273,53.9948,53.7827,53.9273,89424.0
2023-05-16 15:30:00,55.91,55.96,55.73,55.84,326568.0,53.9177,53.9659,53.7441,53.8502,326568.0
2023-05-17 09:30:00,55.88,56.15,55.26,55.65,176080.0,53.8888,54.1491,53.2908,53.6669,176080.0
2023-05-17 10:00:00,55.66,56.18,55.66,56.17,48406.0,53.6766,54.1781,53.6766,54.1684,48406.0
2023-05-17 10:30:00,56.16,56.48,56.07,56.48,40634.0,54.1588,54.4674,54.072,54.4674,40634.0
2023-05-17 11:00:00,56.5,56.81,56.49,56.76,93656.0,54.4867,54.7856,54.477,54.7374,93656.0
2023-05-17 11:30:00,56.79,56.79,56.54,56.61,61908.0,54.7663,54.7663,54.5252,54.5927,61908.0
2023-05-17 12:00:00,56.63,56.64,56.4,56.56,78474.0,54.612,54.6217,54.3902,54.5445,78474.0
2023-05-17 12:30:00,56.56,56.94,56.52,56.9,30960.0,54.5445,54.911,54.5059,54.8724,30960.0
2023-05-17 13:00:00,56.92,57.31,56.91,57.23,32304.0,54.8917,55.2678,54.882,55.1906,32304.0
2023-05-17 13:30:00,57.24,57.31,57.12,57.24,35918.0,55.2003,55.2678,55.0846,55.2003,35918.0
2023-05-17 14:00:00,57.27,57.39,57.24,57.35,44796.0,55.2292,55.3449,55.2003,55.3064,44796.0
2023-05-17 14:30:00,57.33,57.46,57.27,57.33,83628.0,55.2871,55.4125,55.2292,55.2871,83628.0
2023-05-17 15:00:00,57.31,57.77,57.29,57.3,100692.0,55.2678,55.7114,55.2485,55.2582,100692.0
2023-05-17 15:30:00,57.31,57.63,57.27,57.45,245926.0,55.2678,55.5764,55.2292,55.4028,245926.0
2023-05-18 09:30:00,57.48,57.55,57.07,57.19,44822.0,55.4317,55.4992,55.0363,55.1521,44822.0
2023-05-18 10:00:00,57.17,57.59,57.16,57.59,35442.0,55.1328,55.5378,55.1231,55.5378,35442.0
2023-05-18 10:30:00,57.6,57.9,57.49,57.9,30742.0,55.5475,55.8368,55.4414,55.8368,30742.0
2023-05-18 11:00:00,57.93,58.02,57.67,57.72,47018.0,55.8657,55.9525,55.615,55.6632,47018.0
2023-05-18 11:30:00,57.74,57.91,57.57,57.87,37308.0,55.6825,55.8464,55.5185,55.8078,37308.0
2023-05-18 12:00:00,57.85,57.93,57.5,57.6,59640.0,55.7886,55.8657,55.451,55.5475,59640.0
2023-05-18 12:30:00,57.65,57.74,57.59,57.63,27366.0,55.5957,55.6825,55.5378,55.5764,27366.0
2023-05-18 13:00:00,57.69,57.95,57.69,57.81,28690.0,55.6343,55.885,55.6343,55.75,28690.0
2023-05-18 13:30:00,57.77,57.95,57.63,57.67,37422.0,55.7114,55.885,55.5764,55.615,37422.0
2023-05-18 14:00:00,57.69,58.12,57.66,58.1,46880.0,55.6343,56.0489,55.6053,56.0296,46880.0
2023-05-18 14:30:00,58.08,58.51,58.08,58.38,111634.0,56.0104,56.425,56.0104,56.2997,111634.0
2023-05-18 15:00:00,58.4,58.62,58.32,58.62,97734.0,56.319,56.5311,56.2418,56.5311,97734.0
2023-05-18 15:30:00,58.62,59.09,58.48,59.06,313066.0,56.5311,56.9844,56.3961,56.9554,313066.0
2023-05-19 09:30:00,58.73,59.0,57.74,58.01,94042.0,56.6372,56.8976,55.6825,55.9429,94042.0
2023-05-19 10:00:00,57.96,58.23,57.58,57.64,165578.0,55.8946,56.155,55.5282,55.586,165578.0
2023-05-19 10:30:00,57.63,57.71,57.24,57.54,84520.0,55.5764,55.6535,55.2003,55.4896,84520.0
2023-05-19 11:00:00,57.52,57.6,56.82,56.82,92322.0,55.4703,55.5475,54.7953,54.7953,92322.0
2023-05-19 11:30:00,56.82,56.88,56.54,56.72,74866.0,54.7953,54.8531,54.5252,54.6988,74866.0
2023-05-19 12:00:00,56.74,56.99,56.67,56.9,38490.0,54.7181,54.9592,54.6506,54.8724,38490.0
2023-05-19 12:30:00,56.84,57.2,56.7,57.17,43346.0,54.8145,55.1617,54.6795,55.1328,43346.0
2023-05-19 13:00:00,57.19,57.38,57.1,57.1,53866.0,55.1521,55.3353,55.0653,55.0653,53866.0
2023-05-19 13:30:00,57.13,57.34,57.11,57.28,40848.0,55.0942,55.2967,55.0749,55.2389,40848.0
2023-05-19 14:00:00,57.32,57.59,57.32,57.41,83018.0,55.2774,55.5378,55.2774,55.3642,83018.0
2023-05-19 14:30:00,57.4,57.56,57.29,57.41,110444.0,55.3546,55.5089,55.2485,55.3642,110444.0
2023-05-19 15:00:00,57.41,57.55,57.37,57.47,90078.0,55.3642,55.4992,55.3257,55.4221,90078.0
2023-05-19 15:30:00,57.48,57.65,57.38,57.4,348434.0,55.4317,55.5957,55.3353,55.3546,348434.0
2023-05-22 09:30:00,57.05,57.52,55.98,56.04,160318.0,55.0171,55.4703,53.9852,54.0431,160318.0
2023-05-22 10:00:00,55.99,56.91,55.93,56.4,279566.0,53.9948,54.882,53.937,54.3902,279566.0
2023-05-22 10:30:00,56.45,56.45,55.56,55.71,117324.0,54.4384,54.4384,53.5802,53.7248,117324.0
2023-05-22 11:00:00,55.73,56.35,55.7,56.24,214562.0,53.7441,54.342,53.7152,54.2359,214562.0
2023-05-22 11:30:00,56.24,56.37,56.08,56.19,148362.0,54.2359,54.3613,54.0816,54.1877,148362.0
2023-05-22 12:00:00,56.21,56.44,56.1,56.24,89858.0,54.207,54.4288,54.1009,54.2359,89858.0
2023-05-22 12:30:00,56.24,56.69,56.23,56.57,139120.0,54.2359,54.6699,54.2263,54.5542,139120.0
2023-05-22 13:00:00,56.56,56.66,56.16,56.29,119036.0,54.5445,54.641,54.1588,54.2841,119036.0
2023-05-22 13:30:00,56.27,56.46,56.17,56.17,127008.0,54.2649,54.4481,54.1684,54.1684,127008.0
2023-05-22 14:00:00,56.16,56.26,56.02,56.19,136688.0,54.1588,54.2552,54.0238,54.1877,136688.0
2023-05-22 14:30:00,56.19,56.71,56.19,56.49,246740.0,54.1877,54.6892,54.1877,54.477,246740.0
2023-05-22 15:00:00,56.5,56.6,56.04,56.2,275564.0,54.4867,54.5831,54.0431,54.1973,275564.0
2023-05-22 15:30:00,56.2,56.25,55.95,56.06,577214.0,54.1973,54.2456,53.9563,54.0623,577214.0
2023-05-23 09:30:00,58.3,59.84,57.24,58.13,1077654.0,56.2225,57.7076,55.2003,56.0586,1077654.0
2023-05-23 10:00:00,58.18,58.74,57.94,58.16,456778.0,56.1068,56.6468,55.8753,56.0875,456778.0
2023-05-23 10:30:00,58.17,58.37,56.65,57.6,619600.0,56.0972,56.29,54.6313,55.5475,619600.0
2023-05-23 11:00:00,57.57,57.9,57.34,57.48,180292.0,55.5185,55.8368,55.2967,55.4317,180292.0
2023-05-23 11:30:00,57.49,57.63,57.06,57.15,143330.0,55.4414,55.5764,55.0267,55.1135,143330.0
2023-05-23 12:00:00,57.16,57.56,56.41,56.52,256276.0,55.1231,55.5089,54.3999,54.5059,256276.0
2023-05-23 12:30:00,56.52,56.52,55.91,56.27,235734.0,54.5059,54.5059,53.9177,54.2649,235734.0
2023-05-23 13:00:00,56.32,56.51,56.22,56.27,113266.0,54.3131,54.4963,54.2166,54.2649,113266.0
2023-05-23 13:30:00,56.26,56.33,55.94,56.0,165570.0,54.2552,54.3227,53.9466,54.0045,165570.0
2023-05-23 14:00:00,55.99,56.3,55.88,55.99,243846.0,53.9948,54.2938,53.8888,53.9948,243846.0
2023-05-23 14:30:00,55.98,56.27,55.84,56.21,332306.0,53.9852,54.2649,53.8502,54.207,332306.0
2023-05-23 15:00:00,56.21,56.23,55.84,56.0,220026.0,54.207,54.2263,53.8502,54.0045,220026.0
2023-05-23 15:30:00,56.01,56.16,55.86,55.91,771922.0,54.0141,54.1588,53.8695,53.9177,771922.0
2023-05-24 09:30:00,55.42,56.37,55.06,55.22,143444.0,53.4451,54.3613,53.098,53.2523,143444.0
2023-05-24 10:00:00,55.24,56.65,55.19,56.31,201860.0,53.2716,54.6313,53.2233,54.3034,201860.0
2023-05-24 10:30:00,56.33,56.84,56.02,56.19,265580.0,54.3227,54.8145,54.0238,54.1877,265580.0
2023-05-24 11:00:00,56.19,56.19,55.65,55.77,104588.0,54.1877,54.1877,53.6669,53.7827,104588.0
2023-05-24 11:30:00,55.77,55.83,55.58,55.83,71586.0,53.7827,53.8405,53.5994,53.8405,71586.0
2023-05-24 12:00:00,55.84,56.19,55.84,55.99,91650.0,53.8502,54.1877,53.8502,53.9948,91650.0
2023-05-24 12:30:00,55.99,56.6,55.99,56.33,103310.0,53.9948,54.5831,53.9948,54.3227,103310.0
2023-05-24 13:00:00,56.35,56.63,56.3,56.41,94338.0,54.342,54.612,54.2938,54.3999,94338.0
2023-05-24 13:30:00,56.41,56.99,56.41,56.99,72296.0,54.3999,54.9592,54.3999,54.9592,72296.0
2023-05-24 14:00:00,57.0,57.1,56.76,56.91,93002.0,54.9688,55.0653,54.7374,54.882,93002.0
2023-05-24 14:30:00,56.91,57.24,56.88,57.16,88116.0,54.882,55.2003,54.8531,55.1231,88116.0
2023-05-24 15:00:00,57.15,57.5,56.99,57.4,105578.0,55.1135,55.451,54.9592,55.3546,105578.0
2023-05-24 15:30:00,57.38,57.47,56.86,57.09,385850.0,55.3353,55.4221,54.8338,55.0556,385850.0
2023-05-25 09:30:00,57.05,57.6,56.91,57.05,77004.0,55.0171,55.5475,54.882,55.0171,77004.0
2023-05-25 10:00:00,57.04,57.17,56.27,56.49,74606.0,55.0074,55.1328,54.2649,54.477,74606.0
2023-05-25 10:30:00,56.48,56.71,55.9,55.94,95316.0,54.4674,54.6892,53.908,53.9466,95316.0
2023-05-25 11:00:00,55.96,56.18,55.71,55.72,92580.0,53.9659,54.1781,53.7248,53.7345,92580.0
2023-05-25 11:30:00,55.71,55.71,55.33,55.49,71168.0,53.7248,53.7248,53.3584,53.5127,71168.0
2023-05-25 12:00:00,55.51,55.63,55.24,55.29,71138.0,53.5319,53.6477,53.2716,53.3198,71138.0
2023-05-25 12:30:00,55.27,55.57,55.23,55.23,90484.0,53.3005,53.5898,53.2619,53.2619,90484.0
2023-05-25 13:00:00,55.24,55.64,55.17,55.56,89092.0,53.2716,53.6573,53.2041,53.5802,89092.0
2023-05-25 13:30:00,55.54,55.66,55.41,55.54,67718.0,53.5609,53.6766,53.4355,53.5609,67718.0
2023-05-25 14:00:00,55.55,55.78,55.51,55.78,76558.0,53.5705,53.7923,53.5319,53.7923,76558.0
2023-05-25 14:30:00,55.79,55.8,55.55,55.63,61592.0,53.802,53.8116,53.5705,53.6477,61592.0
2023-05-25 15:00:00,55.64,55.96,55.59,55.93,106092.0,53.6573,53.9659,53.6091,53.937,106092.0
2023-05-25 15:30:00,55.93,56.08,55.51,55.59,346292.0,53.937,54.0816,53.5319,53.6091,346292.0
2023-05-26 09:30:00,54.97,55.78,54.72,55.24,124654.0,53.0112,53.7923,52.7701,53.2716,124654.0
2023-05-26 10:00:00,55.21,56.02,55.21,56.02,102408.0,53.2426,54.0238,53.2426,54.0238,102408.0
2023-05-26 10:30:00,56.04,56.04,55.74,55.83,64264.0,54.0431,54.0431,53.7537,53.8405,64264.0
2023-05-26 11:00:00,55.84,55.95,55.63,55.66,73648.0,53.8502,53.9563,53.6477,53.6766,73648.0
2023-05-26 11:30:00,55.72,56.13,55.7,55.9,50880.0,53.7345,54.1298,53.7152,53.908,50880.0
2023-05-26 12:00:00,55.86,56.38,55.86,56.38,41606.0,53.8695,54.3709,53.8695,54.3709,41606.0
2023-05-26 12:30:00,56.39,56.48,56.09,56.11,48852.0,54.3806,54.4674,54.0913,54.1106,48852.0
2023-05-26 13:00:00,56.15,56.38,56.13,56.27,46320.0,54.1491,54.3709,54.1298,54.2649,46320.0
2023-05-26 13:30:00,56.37,56.61,56.29,56.6,53946.0,54.3613,54.5927,54.2841,54.5831,53946.0
2023-05-26 14:00:00,56.6,56.63,56.46,56.54,61246.0,54.5831,54.612,54.4481,54.5252,61246.0
2023-05-26 14:30:00,56.54,56.81,56.49,56.66,60158.0,54.5252,54.7856,54.477,54.641,60158.0
2023-05-26 15:00:00,56.67,56.8,56.63,56.69,72062.0,54.6506,54.776,54.612,54.6699,72062.0
2023-05-26 15:30:00,56.7,56.88,56.56,56.82,341456.0,54.6795,54.8531,54.5445,54.7953,341456.0
2023-05-30 09:30:00,57.4,57.4,56.24,56.97,184876.0,55.3546,55.3546,54.2359,54.9399,184876.0
2023-05-30 10:00:00,56.99,57.49,56.81,56.93,167906.0,54.9592,55.4414,54.7856,54.9013,167906.0
2023-05-30 10:30:00,56.93,57.26,56.76,57.25,54118.0,54.9013,55.2196,54.7374,55.2099,54118.0
2023-05-30 11:00:00,57.19,57.2,56.56,56.69,33228.0,55.1521,55.1617,54.5445,54.6699,33228.0
2023-05-30 11:30:00,56.71,56.97,56.67,56.85,33552.0,54.6892,54.9399,54.6506,54.8242,33552.0
2023-05-30 12:00:00,56.87,57.09,56.7,56.94,38866.0,54.8435,55.0556,54.6795,54.911,38866.0
2023-05-30 12:30:00,56.9,57.02,56.74,56.95,33770.0,54.8724,54.9881,54.7181,54.9206,33770.0
2023-05-30 13:00:00,56.96,56.98,56.77,56.88,29700.0,54.9303,54.9496,54.747,54.8531,29700.0
2023-05-30 13:30:00,56.85,57.07,56.75,56.93,24558.0,54.8242,55.0363,54.7278,54.9013,24558.0
2023-05-30 14:00:00,56.94,57.19,56.89,57.19,37606.0,54.911,55.1521,54.8628,55.1521,37606.0
2023-05-30 14:30:00,57.19,57.63,57.19,57.55,38556.0,55.1521,55.5764,55.1521,55.4992,38556.0
2023-05-30 15:00:00,57.55,57.79,57.51,57.77,50804.0,55.4992,55.7307,55.4607,55.7114,50804.0
2023-05-30 15:30:00,57.75,57.98,57.75,57.87,251800.0,55.6921,55.9139,55.6921,55.8078,251800.0
2023-05-31 09:30:00,57.5,57.81,57.01,57.5,48610.0,55.451,55.75,54.9785,55.451,48610.0
2023-05-31 10:00:00,57.47,57.47,56.63,56.72,36854.0,55.4221,55.4221,54.612,54.6988,36854.0
2023-05-31 10:30:00,56.68,56.73,56.44,56.45,30016.0,54.6602,54.7085,54.4288,54.4384,30016.0
2023-05-31 11:00:00,56.48,56.52,55.93,55.93,30928.0,54.4674,54.5059,53.937,53.937,30928.0
2023-05-31 11:30:00,55.9,55.99,55.71,55.79,46364.0,53.908,53.9948,53.7248,53.802,46364.0
2023-05-31 12:00:00,55.8,55.91,55.58,55.6,18648.0,53.8116,53.9177,53.5994,53.6187,18648.0
2023-05-31 12:30:00,55.6,55.84,55.57,55.77,25788.0,53.6187,53.8502,53.5898,53.7827,25788.0
2023-05-31 13:00:00,55.76,56.02,55.76,56.01,25752.0,53.773,54.0238,53.773,54.0141,25752.0
2023-05-31 13:30:00,56.04,56.31,55.99,56.3,37112.0,54.0431,54.3034,53.9948,54.2938,37112.0
2023-05-31 14:00:00,56.35,56.65,56.34,56.63,56244.0,54.342,54.6313,54.3324,54.612,56244.0
2023-05-31 14:30:00,56.63,56.77,56.52,56.55,43024.0,54.612,54.747,54.5059,54.5349,43024.0
2023-05-31 15:00:00,56.57,56.63,56.5,56.55,50902.0,54.5542,54.612,54.4867,54.5349,50902.0
2023-05-31 15:30:00,56.55,56.87,56.54,56.76,293922.0,54.5349,54.8435,54.5252,54.7374,293922.0
2023-06-01 09:30:00,56.7,56.83,55.82,56.05,49770.0,54.6795,54.8049,53.8309,54.0527,49770.0
2023-06-01 10:00:00,56.01,56.58,56.01,56.57,44856.0,54.0141,54.5638,54.0141,54.5542,44856.0
2023-06-01 10:30:00,56.57,56.77,56.48,56.71,53994.0,54.5542,54.747,54.4674,54.6892,53994.0
2023-06-01 11:00:00,56.74,57.23,56.73,57.23,93386.0,54.7181,55.1906,54.7085,55.1906,93386.0
2023-06-01 11:30:00,57.17,57.21,57.06,57.13,34704.0,55.1328,55.1714,55.0267,55.0942,34704.0
2023-06-01 12:00:00,57.13,57.16,56.88,57.08,41272.0,55.0942,55.1231,54.8531,55.046,41272.0
2023-06-01 12:30:00,57.08,57.12,56.81,56.87,29086.0,55.046,55.0846,54.7856,54.8435,29086.0
2023-06-01 13:00:00,56.85,57.1,56.82,56.94,27862.0,54.8242,55.0653,54.7953,54.911,27862.0
2023-06-01 13:30:00,56.93,57.12,56.86,57.06,36590.0,54.9013,55.0846,54.8338,55.0267,36590.0
2023-06-01 14:00:00,57.01,57.18,56.94,57.02,47858.0,54.9785,55.1424,54.911,54.9881,47858.0
2023-06-01 14:30:00,57.02,57.02,56.81,56.83,67404.0,54.9881,54.9881,54.7856,54.8049,67404.0
2023-06-01 15:00:00,56.84,57.17,56.84,56.91,59510.0,54.8145,55.1328,54.8145,54.882,59510.0
2023-06-01 15:30:00,56.91,56.99,56.71,56.98,197762.0,54.882,54.9592,54.6892,54.9496,197762.0
2023-06-02 09:30:00,57.75,58.19,57.4,57.92,73218.0,55.6921,56.1164,55.3546,55.8561,73218.0
2023-06-02 10:00:00,57.88,58.1,57.71,58.02,37312.0,55.8175,56.0296,55.6535,55.9525,37312.0
2023-06-02 10:30:00,58.05,58.33,57.93,58.32,52318.0,55.9814,56.2514,55.8657,56.2418,52318.0
2023-06-02 11:00:00,58.35,58.81,58.34,58.7,52708.0,56.2707,56.7143,56.2611,56.6083,52708.0
2023-06-02 11:30:00,58.7,58.87,58.42,58.87,71868.0,56.6083,56.7722,56.3382,56.7722,71868.0
2023-06-02 12:00:00,58.94,59.18,58.77,59.04,61250.0,56.8397,57.0712,56.6758,56.9361,61250.0
2023-06-02 12:30:00,59.05,59.11,58.8,58.83,59388.0,56.9458,57.0037,56.7047,56.7336,59388.0
2023-06-02 13:00:00,58.85,59.16,58.85,59.16,35270.0,56.7529,57.0519,56.7529,57.0519,35270.0
2023-06-02 13:30:00,59.16,59.23,58.81,58.98,59630.0,57.0519,57.1194,56.7143,56.8783,59630.0
2023-06-02 14:00:00,58.99,59.05,58.72,58.73,51058.0,56.8879,56.9458,56.6276,56.6372,51058.0
2023-06-02 14:30:00,58.74,59.13,58.74,59.13,52478.0,56.6468,57.0229,56.6468,57.0229,52478.0
2023-06-02 15:00:00,59.13,59.32,59.13,59.2,88670.0,57.0229,57.2062,57.0229,57.0904,88670.0
2023-06-02 15:30:00,59.2,59.41,59.16,59.29,350588.0,57.0904,57.293,57.0519,57.1772,350588.0
2023-06-05 09:30:00,59.15,59.15,58.08,58.08,111586.0,57.0422,57.0422,56.0104,56.0104,111586.0
2023-06-05 10:00:00,58.05,58.58,57.71,57.84,136116.0,55.9814,56.4925,55.6535,55.7789,136116.0
2023-06-05 10:30:00,57.82,58.0,57.59,57.6,46378.0,55.7596,55.9332,55.5378,55.5475,46378.0
2023-06-05 11:00:00,57.6,58.04,57.55,58.01,65518.0,55.5475,55.9718,55.4992,55.9429,65518.0
2023-06-05 11:30:00,57.99,58.4,57.99,58.27,51538.0,55.9236,56.319,55.9236,56.1936,51538.0
2023-06-05 12:00:00,58.27,58.6,58.24,58.47,43062.0,56.1936,56.5118,56.1647,56.3865,43062.0
2023-06-05 12:30:00,58.49,58.85,58.33,58.77,117788.0,56.4057,56.7529,56.2514,56.6758,117788.0
2023-06-05 13:00:00,58.81,58.93,58.65,58.74,55688.0,56.7143,56.8301,56.56,56.6468,55688.0
2023-06-05 13:30:00,58.65,58.65,58.2,58.48,141170.0,56.56,56.56,56.1261,56.3961,141170.0
2023-06-05 14:00:00,58.45,58.51,58.17,58.43,123202.0,56.3672,56.425,56.0972,56.3479,123202.0
2023-06-05 14:30:00,58.43,58.54,58.13,58.54,85108.0,56.3479,56.454,56.0586,56.454,85108.0
2023-06-05 15:00:00,58.51,58.55,58.23,58.46,66860.0,56.425,56.4636,56.155,56.3768,66860.0
2023-06-05 15:30:00,58.44,58.9,58.4,58.82,311890.0,56.3575,56.8011,56.319,56.724,311890.0
2023-06-06 09:30:00,58.76,59.94,58.37,59.79,70574.0,56.6661,57.8041,56.29,57.6594,70574.0
2023-06-06 10:00:00,59.85,60.44,59.85,60.13,147248.0,57.7173,58.2863,57.7173,57.9873,147248.0
2023-06-06 10:30:00,60.18,60.84,60.18,60.82,62442.0,58.0355,58.672,58.0355,58.6527,62442.0
2023-06-06 11:00:00,60.85,60.93,60.63,60.7,137208.0,58.6817,58.7588,58.4695,58.537,137208.0
2023-06-06 11:30:00,60.73,61.3,60.73,61.13,73430.0,58.5659,59.1156,58.5659,58.9517,73430.0
2023-06-06 12:00:00,61.15,61.37,60.88,61.09,106534.0,58.971,59.1831,58.7106,58.9131,106534.0
2023-06-06 12:30:00,61.1,61.16,60.79,60.8,55280.0,58.9227,58.9806,58.6238,58.6334,55280.0
2023-06-06 13:00:00,60.87,60.99,60.74,60.99,50202.0,58.7009,58.8167,58.5756,58.8167,50202.0
2023-06-06 13:30:00,60.99,61.13,60.96,61.07,64352.0,58.8167,58.9517,58.7877,58.8938,64352.0
2023-06-06 14:00:00,61.05,61.26,60.99,61.21,65198.0,58.8745,59.077,58.8167,59.0288,65198.0
2023-06-06 14:30:00,61.2,61.26,61.01,61.26,48896.0,59.0192,59.077,58.8359,59.077,48896.0
2023-06-06 15:00:00,61.27,61.57,61.22,61.48,108184.0,59.0867,59.376,59.0385,59.2892,108184.0
2023-06-06 15:30:00,61.48,61.99,61.46,61.94,409372.0,59.2892,59.781,59.2699,59.7328,409372.0
2023-06-07 09:30:00,62.57,64.86,62.33,64.84,431284.0,60.3404,62.5488,60.1089,62.5295,431284.0
2023-06-07 10:00:00,64.85,65.83,64.78,65.5,452956.0,62.5391,63.4842,62.4716,63.166,452956.0
2023-06-07 10:30:00,65.5,65.64,64.33,64.72,333238.0,63.166,63.301,62.0376,62.4137,333238.0
2023-06-07 11:00:00,64.73,65.0,64.46,64.98,175210.0,62.4234,62.6838,62.163,62.6645,175210.0
2023-06-07 11:30:00,65.0,65.23,64.3,64.34,244306.0,62.6838,62.9056,62.0087,62.0473,244306.0
2023-06-07 12:00:00,64.36,64.55,64.06,64.3,151598.0,62.0666,62.2498,61.7773,62.0087,151598.0
2023-06-07 12:30:00,64.3,64.75,64.14,64.5,190764.0,62.0087,62.4427,61.8544,62.2016,190764.0
2023-06-07 13:00:00,64.49,64.5,64.08,64.15,107108.0,62.1919,62.2016,61.7966,61.8641,107108.0
2023-06-07 13:30:00,64.17,64.23,63.74,64.1,120726.0,61.8833,61.9412,61.4687,61.8158,120726.0
2023-06-07 14:00:00,64.14,64.42,64.08,64.39,75934.0,61.8544,62.1244,61.7966,62.0955,75934.0
2023-06-07 14:30:00,64.39,64.67,64.25,64.67,89748.0,62.0955,62.3655,61.9605,62.3655,89748.0
2023-06-07 15:00:00,64.7,65.08,64.5,65.08,179418.0,62.3945,62.7609,62.2016,62.7609,179418.0
2023-06-07 15:30:00,65.08,65.16,64.76,64.81,535742.0,62.7609,62.8381,62.4523,62.5005,535742.0
2023-06-08 09:30:00,64.7,65.36,63.64,63.7,134132.0,62.3945,63.0309,61.3722,61.4301,134132.0
2023-06-08 10:00:00,63.73,63.84,63.07,63.63,217452.0,61.459,61.5651,60.8225,61.3626,217452.0
2023-06-08 10:30:00,63.64,63.76,63.31,63.54,120144.0,61.3722,61.488,61.054,61.2758,120144.0
2023-06-08 11:00:00,63.5,63.58,63.13,63.32,90628.0,61.2372,61.3144,60.8804,61.0636,90628.0
2023-06-08 11:30:00,63.32,63.33,63.07,63.26,46470.0,61.0636,61.0733,60.8225,61.0058,46470.0
2023-06-08 12:00:00,63.25,63.49,63.18,63.44,53686.0,60.9961,61.2276,60.9286,61.1794,53686.0
2023-06-08 12:30:00,63.43,63.52,63.36,63.42,38642.0,61.1697,61.2565,61.1022,61.1601,38642.0
2023-06-08 13:00:00,63.43,63.56,63.29,63.41,44096.0,61.1697,61.2951,61.0347,61.1504,44096.0
2023-06-08 13:30:00,63.41,63.44,63.18,63.29,35728.0,61.1504,61.1794,60.9286,61.0347,35728.0
2023-06-08 14:00:00,63.31,63.46,63.28,63.43,35570.0,61.054,61.1986,61.0251,61.1697,35570.0
2023-06-08 14:30:00,63.43,63.51,63.35,63.42,41796.0,61.1697,61.2469,61.0926,61.1601,41796.0
2023-06-08 15:00:00,63.4,63.45,63.26,63.35,91186.0,61.1408,61.189,61.0058,61.0926,91186.0
2023-06-08 15:30:00,63.35,63.38,62.99,63.08,337470.0,61.0926,61.1215,60.7454,60.8322,337470.0
2023-06-09 09:30:00,63.6,64.2,63.19,63.74,60946.0,61.3337,61.9123,60.9383,61.4687,60946.0
2023-06-09 10:00:00,63.76,64.02,63.61,63.72,71418.0,61.488,61.7387,61.3433,61.4494,71418.0
2023-06-09 10:30:00,63.77,63.81,63.34,63.52,63474.0,61.4976,61.5362,61.0829,61.2565,63474.0
2023-06-09 11:00:00,63.51,63.52,62.8,62.97,95710.0,61.2469,61.2565,60.5622,60.7261,95710.0
2023-06-09 11:30:00,62.91,63.24,62.87,63.03,30600.0,60.6682,60.9865,60.6297,60.784,30600.0
2023-06-09 12:00:00,63.06,63.37,62.92,63.03,58154.0,60.8129,61.1119,60.6779,60.784,58154.0
2023-06-09 12:30:00,63.03,63.15,62.93,63.14,39714.0,60.784,60.8997,60.6875,60.89,39714.0
2023-06-09 13:00:00,63.12,63.25,63.07,63.14,21138.0,60.8708,60.9961,60.8225,60.89,21138.0
2023-06-09 13:30:00,63.17,63.24,63.09,63.13,34982.0,60.919,60.9865,60.8418,60.8804,34982.0
2023-06-09 14:00:00,63.12,63.31,62.92,63.08,35292.0,60.8708,61.054,60.6779,60.8322,35292.0
2023-06-09 14:30:00,63.07,63.18,62.93,63.03,30374.0,60.8225,60.9286,60.6875,60.784,30374.0
2023-06-09 15:00:00,63.06,63.13,62.72,62.78,62928.0,60.8129,60.8804,60.485,60.5429,62928.0
2023-06-09 15:30:00,62.78,62.88,62.67,62.77,214788.0,60.5429,60.6393,60.4368,60.5332,214788.0
2023-06-12 09:30:00,62.91,63.15,61.93,63.08,85118.0,60.6682,60.8997,59.7232,60.8322,85118.0
2023-06-12 10:00:00,63.1,63.21,62.6,62.77,56708.0,60.8515,60.9576,60.3693,60.5332,56708.0
2023-06-12 10:30:00,62.74,62.77,62.19,62.63,120970.0,60.5043,60.5332,59.9739,60.3982,120970.0
2023-06-12 11:00:00,62.65,62.74,62.1,62.24,70494.0,60.4175,60.5043,59.8871,60.0221,70494.0
2023-06-12 11:30:00,62.24,62.52,62.17,62.52,58330.0,60.0221,60.2921,59.9546,60.2921,58330.0
2023-06-12 12:00:00,62.62,62.94,62.53,62.93,90568.0,60.3886,60.6972,60.3018,60.6875,90568.0
2023-06-12 12:30:00,62.93,63.02,62.83,62.98,36322.0,60.6875,60.7743,60.5911,60.7357,36322.0
2023-06-12 13:00:00,62.96,63.02,62.86,62.92,37320.0,60.7165,60.7743,60.62,60.6779,37320.0
2023-06-12 13:30:00,62.92,62.93,62.67,62.69,39184.0,60.6779,60.6875,60.4368,60.4561,39184.0
2023-06-12 14:00:00,62.66,62.78,62.48,62.62,89638.0,60.4272,60.5429,60.2536,60.3886,89638.0
2023-06-12 14:30:00,62.63,62.89,62.6,62.88,64502.0,60.3982,60.649,60.3693,60.6393,64502.0
2023-06-12 15:00:00,62.85,62.99,62.66,62.72,113780.0,60.6104,60.7454,60.4272,60.485,113780.0
2023-06-12 15:30:00,62.73,62.86,62.42,62.53,322724.0,60.4947,60.62,60.1957,60.3018,322724.0
2023-06-13 09:30:00,62.96,64.13,62.94,63.54,84340.0,60.7165,61.8448,60.6972,61.2758,84340.0
2023-06-13 10:00:00,63.59,63.98,63.43,63.94,84438.0,61.324,61.7001,61.1697,61.6615,84438.0
2023-06-13 10:30:00,63.97,64.14,63.81,64.07,75410.0,61.6905,61.8544,61.5362,61.7869,75410.0
2023-06-13 11:00:00,64.08,64.25,63.92,64.21,74340.0,61.7966,61.9605,61.6423,61.9219,74340.0
2023-06-13 11:30:00,64.23,64.78,64.18,64.77,118736.0,61.9412,62.4716,61.893,62.462,118736.0
2023-06-13 12:00:00,64.74,64.99,64.62,64.97,130496.0,62.433,62.6741,62.3173,62.6548,130496.0
2023-06-13 12:30:00,64.95,65.03,64.41,64.52,66728.0,62.6355,62.7127,62.1148,62.2209,66728.0
2023-06-13 13:00:00,64.55,64.74,64.22,64.47,127134.0,62.2498,62.433,61.9316,62.1727,127134.0
2023-06-13 13:30:00,64.44,64.86,64.44,64.83,64172.0,62.1437,62.5488,62.1437,62.5198,64172.0
2023-06-13 14:00:00,64.83,64.97,64.72,64.81,87484.0,62.5198,62.6548,62.4137,62.5005,87484.0
2023-06-13 14:30:00,64.81,64.92,64.77,64.88,105274.0,62.5005,62.6066,62.462,62.568,105274.0
2023-06-13 15:00:00,64.88,64.91,64.5,64.64,150098.0,62.568,62.597,62.2016,62.3366,150098.0
2023-06-13 15:30:00,64.66,64.96,64.61,64.72,345038.0,62.3559,62.6452,62.3077,62.4137,345038.0
2023-06-14 09:30:00,64.8,65.44,64.35,64.91,57594.0,62.4909,63.1081,62.0569,62.597,57594.0
2023-06-14 10:00:00,64.91,65.04,64.56,64.61,60058.0,62.597,62.7223,62.2594,62.3077,60058.0
2023-06-14 10:30:00,64.57,64.72,64.4,64.64,46684.0,62.2691,62.4137,62.1051,62.3366,46684.0
2023-06-14 11:00:00,64.73,64.73,64.32,64.32,25628.0,62.4234,62.4234,62.028,62.028,25628.0
2023-06-14 11:30:00,64.36,64.48,64.13,64.27,79386.0,62.0666,62.1823,61.8448,61.9798,79386.0
2023-06-14 12:00:00,64.21,64.33,64.04,64.09,48270.0,61.9219,62.0376,61.758,61.8062,48270.0
2023-06-14 12:30:00,64.11,64.26,63.99,64.11,52318.0,61.8255,61.9701,61.7098,61.8255,52318.0
2023-06-14 13:00:00,64.11,64.2,63.77,63.89,47764.0,61.8255,61.9123,61.4976,61.6133,47764.0
2023-06-14 13:30:00,63.92,64.04,63.81,63.81,25100.0,61.6423,61.758,61.5362,61.5362,25100.0
2023-06-14 14:00:00,63.78,63.79,62.52,62.78,82434.0,61.5072,61.5169,60.2921,60.5429,82434.0
2023-06-14 14:30:00,62.7,63.17,62.52,62.98,102742.0,60.4657,60.919,60.2921,60.7357,102742.0
2023-06-14 15:00:00,62.99,63.4,62.84,63.13,89440.0,60.7454,61.1408,60.6007,60.8804,89440.0
2023-06-14 15:30:00,63.08,63.13,62.59,62.79,272846.0,60.8322,60.8804,60.3596,60.5525,272846.0
2023-06-15 09:30:00,62.94,63.0,62.42,62.85,41372.0,60.6972,60.755,60.1957,60.6104,41372.0
2023-06-15 10:00:00,62.82,63.24,62.76,62.96,53940.0,60.5815,60.9865,60.5236,60.7165,53940.0
2023-06-15 10:30:00,62.96,62.96,62.46,62.56,49930.0,60.7165,60.7165,60.2343,60.3307,49930.0
2023-06-15 11:00:00,62.59,62.63,62.29,62.56,59290.0,60.3596,60.3982,60.0703,60.3307,59290.0
2023-06-15 11:30:00,62.58,62.58,62.25,62.36,52556.0,60.35,60.35,60.0318,60.1378,52556.0
2023-06-15 12:00:00,62.36,62.6,62.35,62.6,30384.0,60.1378,60.3693,60.1282,60.3693,30384.0
2023-06-15 12:30:00,62.65,62.84,62.54,62.62,42396.0,60.4175,60.6007,60.3114,60.3886,42396.0
2023-06-15 13:00:00,62.63,62.85,62.46,62.66,68582.0,60.3982,60.6104,60.2343,60.4272,68582.0
2023-06-15 13:30:00,62.69,63.04,62.66,62.98,33746.0,60.4561,60.7936,60.4272,60.7357,33746.0
2023-06-15 14:00:00,63.04,63.34,62.94,63.07,60264.0,60.7936,61.0829,60.6972,60.8225,60264.0
2023-06-15 14:30:00,63.12,63.31,63.12,63.27,34750.0,60.8708,61.054,60.8708,61.0154,34750.0
2023-06-15 15:00:00,63.27,63.63,63.26,63.51,88016.0,61.0154,61.3626,61.0058,61.2469,88016.0
2023-06-15 15:30:00,63.53,63.73,63.44,63.63,287464.0,61.2662,61.459,61.1794,61.3626,287464.0
2023-06-16 09:30:00,63.89,64.18,62.55,62.66,105810.0,61.6133,61.893,60.3211,60.4272,105810.0
2023-06-16 10:00:00,62.68,63.27,62.49,63.2,41118.0,60.4464,61.0154,60.2632,60.9479,41118.0
2023-06-16 10:30:00,63.24,63.38,62.82,62.87,23434.0,60.9865,61.1215,60.5815,60.6297,23434.0
2023-06-16 11:00:00,62.84,63.07,62.73,63.0,20864.0,60.6007,60.8225,60.4947,60.755,20864.0
2023-06-16 11:30:00,63.02,63.23,62.68,63.22,37528.0,60.7743,60.9768,60.4464,60.9672,37528.0
2023-06-16 12:00:00,63.33,63.33,63.09,63.13,17424.0,61.0733,61.0733,60.8418,60.8804,17424.0
2023-06-16 12:30:00,63.09,63.17,62.95,63.1,25864.0,60.8418,60.919,60.7068,60.8515,25864.0
2023-06-16 13:00:00,63.12,63.12,62.55,62.55,27808.0,60.8708,60.8708,60.3211,60.3211,27808.0
2023-06-16 13:30:00,62.55,62.55,62.3,62.4,53662.0,60.3211,60.3211,60.08,60.1764,53662.0
2023-06-16 14:00:00,62.4,62.56,62.33,62.41,29810.0,60.1764,60.3307,60.1089,60.1861,29810.0
2023-06-16 14:30:00,62.43,62.43,62.2,62.22,35070.0,60.2053,60.2053,59.9835,60.0028,35070.0
2023-06-16 15:00:00,62.21,62.21,61.88,61.88,80046.0,59.9932,59.9932,59.6749,59.6749,80046.0
2023-06-16 15:30:00,61.89,62.35,61.89,62.31,340806.0,59.6846,60.1282,59.6846,60.0896,340806.0
2023-06-20 09:30:00,61.91,61.92,61.37,61.73,50204.0,59.7039,59.7135,59.1831,59.5303,50204.0
2023-06-20 10:00:00,61.7,61.94,61.17,61.24,63836.0,59.5014,59.7328,58.9902,59.0578,63836.0
2023-06-20 10:30:00,61.27,61.47,61.15,61.38,43146.0,59.0867,59.2796,58.971,59.1928,43146.0
2023-06-20 11:00:00,61.4,61.49,60.96,61.17,110924.0,59.2121,59.2988,58.7877,58.9902,110924.0
2023-06-20 11:30:00,61.16,61.27,61.12,61.17,64904.0,58.9806,59.0867,58.942,58.9902,64904.0
2023-06-20 12:00:00,61.17,61.39,61.1,61.23,64468.0,58.9902,59.2024,58.9227,59.0481,64468.0
2023-06-20 12:30:00,61.24,61.35,61.09,61.24,70956.0,59.0578,59.1638,58.9131,59.0578,70956.0
2023-06-20 13:00:00,61.26,61.33,60.93,61.05,83988.0,59.077,59.1445,58.7588,58.8745,83988.0
2023-06-20 13:30:00,61.02,61.27,60.99,61.19,66752.0,58.8456,59.0867,58.8167,59.0095,66752.0
2023-06-20 14:00:00,61.16,61.17,61.0,61.09,81180.0,58.9806,58.9902,58.8263,58.9131,81180.0
2023-06-20 14:30:00,61.08,61.13,60.88,61.04,70214.0,58.9035,58.9517,58.7106,58.8649,70214.0
2023-06-20 15:00:00,61.05,61.08,60.88,61.0,105004.0,58.8745,58.9035,58.7106,58.8263,105004.0
2023-06-20 15:30:00,61.01,61.01,60.59,60.84,421682.0,58.8359,58.8359,58.4309,58.672,421682.0
2023-06-21 09:30:00,60.97,61.16,60.49,61.06,75832.0,58.7974,58.9806,58.3345,58.8842,75832.0
2023-06-21 10:00:00,61.06,61.21,60.68,60.93,71776.0,58.8842,59.0288,58.5177,58.7588,71776.0
2023-06-21 10:30:00,60.93,61.13,60.6,60.75,40626.0,58.7588,58.9517,58.4406,58.5852,40626.0
2023-06-21 11:00:00,60.77,60.85,60.51,60.84,46466.0,58.6045,58.6817,58.3538,58.672,46466.0
2023-06-21 11:30:00,60.83,60.93,60.72,60.76,49832.0,58.6624,58.7588,58.5563,58.5949,49832.0
2023-06-21 12:00:00,60.73,60.82,60.69,60.8,29402.0,58.5659,58.6527,58.5274,58.6334,29402.0
2023-06-21 12:30:00,60.8,60.87,60.52,60.6,58564.0,58.6334,58.7009,58.3634,58.4406,58564.0
2023-06-21 13:00:00,60.66,60.72,60.52,60.65,23836.0,58.4984,58.5563,58.3634,58.4888,23836.0
2023-06-21 13:30:00,60.66,60.81,60.65,60.76,29880.0,58.4984,58.6431,58.4888,58.5949,29880.0
2023-06-21 14:00:00,60.78,61.07,60.71,61.07,30206.0,58.6141,58.8938,58.5466,58.8938,30206.0
2023-06-21 14:30:00,61.07,61.1,60.85,60.92,40116.0,58.8938,58.9227,58.6817,58.7492,40116.0
2023-06-21 15:00:00,60.88,60.9,60.56,60.6,92242.0,58.7106,58.7299,58.402,58.4406,92242.0
2023-06-21 15:30:00,60.6,60.8,60.47,60.49,213760.0,58.4406,58.6334,58.3152,58.3345,213760.0
2023-06-22 09:30:00,60.6,60.6,59.44,59.73,42422.0,58.4406,58.4406,57.3219,57.6016,42422.0
2023-06-22 10:00:00,59.7,60.49,59.38,60.48,31478.0,57.5726,58.3345,57.264,58.3248,31478.0
2023-06-22 10:30:00,60.45,60.51,59.91,60.12,29390.0,58.2959,58.3538,57.7751,57.9777,29390.0
2023-06-22 11:00:00,60.15,60.21,60.04,60.17,27744.0,58.0066,58.0645,57.9005,58.0259,27744.0
2023-06-22 11:30:00,60.27,60.55,60.24,60.44,24562.0,58.1223,58.3923,58.0934,58.2863,24562.0
2023-06-22 12:00:00,60.37,60.48,60.29,60.44,24542.0,58.2188,58.3248,58.1416,58.2863,24542.0
2023-06-22 12:30:00,60.45,60.49,60.2,60.21,47588.0,58.2959,58.3345,58.0548,58.0645,47588.0
2023-06-22 13:00:00,60.17,60.21,60.08,60.21,33944.0,58.0259,58.0645,57.9391,58.0645,33944.0
2023-06-22 13:30:00,60.2,60.25,60.1,60.21,26994.0,58.0548,58.103,57.9584,58.0645,26994.0
2023-06-22 14:00:00,60.19,60.36,60.12,60.36,16308.0,58.0452,58.2091,57.9777,58.2091,16308.0
2023-06-22 14:30:00,60.31,60.4,60.27,60.28,19876.0,58.1609,58.2477,58.1223,58.132,19876.0
2023-06-22 15:00:00,60.29,60.31,59.9,59.91,42534.0,58.1416,58.1609,57.7655,57.7751,42534.0
2023-06-22 15:30:00,59.88,60.13,59.8,60.04,218880.0,57.7462,57.9873,57.6691,57.9005,218880.0
2023-06-23 09:30:00,59.57,59.72,58.95,59.46,87634.0,57.4473,57.5919,56.8494,57.3412,87634.0
2023-06-23 10:00:00,59.44,59.8,59.31,59.79,69856.0,57.3219,57.6691,57.1965,57.6594,69856.0
2023-06-23 10:30:00,59.82,60.25,59.81,60.21,78274.0,57.6884,58.103,57.6787,58.0645,78274.0
2023-06-23 11:00:00,60.18,60.31,59.87,59.94,48572.0,58.0355,58.1609,57.7366,57.8041,48572.0
2023-06-23 11:30:00,59.88,59.96,59.78,59.95,17932.0,57.7462,57.8234,57.6498,57.8137,17932.0
2023-06-23 12:00:00,59.98,60.07,59.76,60.07,23448.0,57.8427,57.9294,57.6305,57.9294,23448.0
2023-06-23 12:30:00,60.1,60.26,60.0,60.18,30420.0,57.9584,58.1127,57.8619,58.0355,30420.0
2023-06-23 13:00:00,60.16,60.16,59.96,60.05,77156.0,58.0162,58.0162,57.8234,57.9102,77156.0
2023-06-23 13:30:00,60.07,60.29,59.98,60.07,76360.0,57.9294,58.1416,57.8427,57.9294,76360.0
2023-06-23 14:00:00,60.05,60.11,59.76,59.76,91760.0,57.9102,57.968,57.6305,57.6305,91760.0
2023-06-23 14:30:00,59.75,59.75,59.38,59.44,118070.0,57.6208,57.6208,57.264,57.3219,118070.0
2023-06-23 15:00:00,59.42,59.58,59.31,59.53,75896.0,57.3026,57.4569,57.1965,57.4087,75896.0
2023-06-23 15:30:00,59.53,60.17,59.51,60.08,287136.0,57.4087,58.0259,57.3894,57.9391,287136.0
2023-06-26 09:30:00,60.23,61.43,60.15,61.17,52314.0,58.0837,59.241,58.0066,58.9902,52314.0
2023-06-26 10:00:00,61.17,61.27,60.68,60.81,74732.0,58.9902,59.0867,58.5177,58.6431,74732.0
2023-06-26 10:30:00,60.8,60.83,60.31,60.49,148888.0,58.6334,58.6624,58.1609,58.3345,148888.0
2023-06-26 11:00:00,60.52,60.73,60.47,60.6,92142.0,58.3634,58.5659,58.3152,58.4406,92142.0
2023-06-26 11:30:00,60.63,61.65,60.63,61.58,50608.0,58.4695,59.4531,58.4695,59.3856,50608.0
2023-06-26 12:00:00,61.65,61.74,61.17,61.19,62344.0,59.4531,59.5399,58.9902,59.0095,62344.0
2023-06-26 12:30:00,61.17,61.26,60.91,61.24,65942.0,58.9902,59.077,58.7395,59.0578,65942.0
2023-06-26 13:00:00,61.26,61.51,61.12,61.51,24410.0,59.077,59.3181,58.942,59.3181,24410.0
2023-06-26 13:30:00,61.52,61.77,61.24,61.61,46594.0,59.3278,59.5689,59.0578,59.4146,46594.0
2023-06-26 14:00:00,61.58,61.85,61.58,61.77,53720.0,59.3856,59.646,59.3856,59.5689,53720.0
2023-06-26 14:30:00,61.79,62.15,61.79,62.13,45158.0,59.5882,59.9353,59.5882,59.916,45158.0
2023-06-26 15:00:00,62.13,62.2,61.87,62.2,96080.0,59.916,59.9835,59.6653,59.9835,96080.0
2023-06-26 15:30:00,62.24,62.42,61.74,61.77,397820.0,60.0221,60.1957,59.5399,59.5689,397820.0
2023-06-27 09:30:00,61.87,61.99,61.28,61.85,60804.0,59.6653,59.781,59.0963,59.646,60804.0
2023-06-27 10:00:00,62.01,63.05,62.0,63.05,89870.0,59.8003,60.8033,59.7907,60.8033,89870.0
2023-06-27 10:30:00,63.06,63.88,63.01,63.41,185734.0,60.8129,61.6037,60.7647,61.1504,185734.0
2023-06-27 11:00:00,63.4,63.53,62.99,63.12,44854.0,61.1408,61.2662,60.7454,60.8708,44854.0
2023-06-27 11:30:00,63.09,63.49,63.05,63.38,63092.0,60.8418,61.2276,60.8033,61.1215,63092.0
2023-06-27 12:00:00,63.34,63.52,63.29,63.39,38774.0,61.0829,61.2565,61.0347,61.1311,38774.0
2023-06-27 12:30:00,63.41,63.43,63.2,63.23,47600.0,61.1504,61.1697,60.9479,60.9768,47600.0
2023-06-27 13:00:00,63.25,63.69,63.24,63.56,61696.0,60.9961,61.4204,60.9865,61.2951,61696.0
2023-06-27 13:30:00,63.57,63.58,63.2,63.26,49584.0,61.3047,61.3144,60.9479,61.0058,49584.0
2023-06-27 14:00:00,63.29,63.37,63.07,63.25,89062.0,61.0347,61.1119,60.8225,60.9961,89062.0
2023-06-27 14:30:00,63.25,63.32,63.14,63.2,48928.0,60.9961,61.0636,60.89,60.9479,48928.0
2023-06-27 15:00:00,63.26,63.4,63.16,63.29,50482.0,61.0058,61.1408,60.9093,61.0347,50482.0
2023-06-27 15:30:00,63.3,63.32,63.13,63.19,187832.0,61.0443,61.0636,60.8804,60.9383,187832.0
2023-06-28 09:30:00,63.08,63.18,62.59,63.12,43724.0,60.8322,60.9286,60.3596,60.8708,43724.0
2023-06-28 10:00:00,63.13,63.58,62.93,63.31,94706.0,60.8804,61.3144,60.6875,61.054,94706.0
2023-06-28 10:30:00,63.31,63.76,63.27,63.67,63522.0,61.054,61.488,61.0154,61.4012,63522.0
2023-06-28 11:00:00,63.66,63.78,63.33,63.43,113280.0,61.3915,61.5072,61.0733,61.1697,113280.0
2023-06-28 11:30:00,63.44,63.59,63.35,63.45,38962.0,61.1794,61.324,61.0926,61.189,38962.0
2023-06-28 12:00:00,63.44,63.48,63.06,63.1,29792.0,61.1794,61.2179,60.8129,60.8515,29792.0
2023-06-28 12:30:00,63.07,63.17,62.51,62.63,78550.0,60.8225,60.919,60.2825,60.3982,78550.0
2023-06-28 13:00:00,62.62,62.8,62.55,62.8,19186.0,60.3886,60.5622,60.3211,60.5622,19186.0
2023-06-28 13:30:00,62.83,62.88,62.73,62.76,53888.0,60.5911,60.6393,60.4947,60.5236,53888.0
2023-06-28 14:00:00,62.77,62.8,62.66,62.7,78556.0,60.5332,60.5622,60.4272,60.4657,78556.0
2023-06-28 14:30:00,62.72,62.73,62.44,62.65,119954.0,60.485,60.4947,60.215,60.4175,119954.0
2023-06-28 15:00:00,62.67,62.83,62.55,62.81,52670.0,60.4368,60.5911,60.3211,60.5718,52670.0
2023-06-28 15:30:00,62.77,62.91,62.59,62.73,303136.0,60.5332,60.6682,60.3596,60.4947,303136.0
2023-06-29 09:30:00,62.72,63.34,61.84,63.31,178896.0,60.485,61.0829,59.6364,61.054,178896.0
2023-06-29 10:00:00,63.26,63.26,62.51,62.6,72316.0,61.0058,61.0058,60.2825,60.3693,72316.0
2023-06-29 10:30:00,62.57,62.88,62.26,62.63,127872.0,60.3404,60.6393,60.0414,60.3982,127872.0
2023-06-29 11:00:00,62.63,62.63,61.85,61.85,31810.0,60.3982,60.3982,59.646,59.646,31810.0
2023-06-29 11:30:00,61.92,62.0,61.32,61.43,53966.0,59.7135,59.7907,59.1349,59.241,53966.0
2023-06-29 12:00:00,61.43,61.97,61.41,61.91,54538.0,59.241,59.7617,59.2217,59.7039,54538.0
2023-06-29 12:30:00,61.92,62.08,61.7,61.76,38876.0,59.7135,59.8678,59.5014,59.5592,38876.0
2023-06-29 13:00:00,61.73,61.83,61.56,61.63,35920.0,59.5303,59.6267,59.3663,59.4339,35920.0
2023-06-29 13:30:00,61.63,61.89,61.6,61.83,32658.0,59.4339,59.6846,59.4049,59.6267,32658.0
2023-06-29 14:00:00,61.8,62.17,61.74,62.08,49562.0,59.5978,59.9546,59.5399,59.8678,49562.0
2023-06-29 14:30:00,62.07,62.17,61.78,61.93,66580.0,59.8582,59.9546,59.5785,59.7232,66580.0
2023-06-29 15:00:00,61.95,61.97,61.75,61.83,73322.0,59.7425,59.7617,59.5496,59.6267,73322.0
2023-06-29 15:30:00,61.82,61.86,61.46,61.54,376100.0,59.6171,59.6557,59.2699,59.3471,376100.0
2023-06-30 09:30:00,62.15,62.52,61.79,62.26,76498.0,59.9353,60.2921,59.5882,60.0414,76498.0
2023-06-30 10:00:00,62.31,62.7,62.1,62.14,56916.0,60.0896,60.4657,59.8871,59.9257,56916.0
2023-06-30 10:30:00,62.15,62.2,61.48,61.71,46180.0,59.9353,59.9835,59.2892,59.511,46180.0
2023-06-30 11:00:00,61.73,61.99,61.71,61.9,27346.0,59.5303,59.781,59.511,59.6942,27346.0
2023-06-30 11:30:00,61.93,62.09,61.84,62.09,26508.0,59.7232,59.8775,59.6364,59.8775,26508.0
2023-06-30 12:00:00,62.14,62.31,62.05,62.3,35118.0,59.9257,60.0896,59.8389,60.08,35118.0
2023-06-30 12:30:00,62.29,62.41,62.23,62.31,27282.0,60.0703,60.1861,60.0125,60.0896,27282.0
2023-06-30 13:00:00,62.3,62.42,62.24,62.29,36528.0,60.08,60.1957,60.0221,60.0703,36528.0
2023-06-30 13:30:00,62.3,62.35,62.07,62.18,36168.0,60.08,60.1282,59.8582,59.9643,36168.0
2023-06-30 14:00:00,62.23,62.44,62.15,62.42,30186.0,60.0125,60.215,59.9353,60.1957,30186.0
2023-06-30 14:30:00,62.44,62.73,62.38,62.71,72402.0,60.215,60.4947,60.1571,60.4754,72402.0
2023-06-30 15:00:00,62.71,62.91,62.61,62.84,50322.0,60.4754,60.6682,60.3789,60.6007,50322.0
2023-06-30 15:30:00,62.85,62.85,62.49,62.59,375550.0,60.6104,60.6104,60.2632,60.3596,375550.0
2023-07-03 09:30:00,62.7,63.05,62.09,62.26,85832.0,60.4657,60.8033,59.8775,60.0414,85832.0
2023-07-03 10:00:00,62.31,63.19,62.31,63.13,64380.0,60.0896,60.9383,60.0896,60.8804,64380.0
2023-07-03 10:30:00,63.12,63.36,63.02,63.22,115754.0,60.8708,61.1022,60.7743,60.9672,115754.0
2023-07-03 11:00:00,63.24,63.96,63.23,63.96,115918.0,60.9865,61.6808,60.9768,61.6808,115918.0
2023-07-03 11:30:00,63.93,64.17,63.87,63.88,92784.0,61.6519,61.8833,61.594,61.6037,92784.0
2023-07-03 12:00:00,63.88,63.9,63.41,63.49,95106.0,61.6037,61.623,61.1504,61.2276,95106.0
2023-07-03 12:30:00,63.49,63.72,63.27,63.46,234856.0,61.2276,61.4494,61.0154,61.1986,234856.0
2023-07-05 09:30:00,63.25,63.25,62.06,62.31,91764.0,60.9961,60.9961,59.8485,60.0896,91764.0
2023-07-05 10:00:00,62.37,63.22,62.37,62.91,97812.0,60.1475,60.9672,60.1475,60.6682,97812.0
2023-07-05 10:30:00,62.89,63.13,62.72,63.01,76628.0,60.649,60.8804,60.485,60.7647,76628.0
2023-07-05 11:00:00,62.99,63.05,62.6,62.76,51666.0,60.7454,60.8033,60.3693,60.5236,51666.0
2023-07-05 11:30:00,62.76,62.84,62.67,62.79,38576.0,60.5236,60.6007,60.4368,60.5525,38576.0
2023-07-05 12:00:00,62.8,62.85,62.69,62.81,29012.0,60.5622,60.6104,60.4561,60.5718,29012.0
2023-07-05 12:30:00,62.8,62.9,62.77,62.81,46774.0,60.5622,60.6586,60.5332,60.5718,46774.0
2023-07-05 13:00:00,62.79,62.83,62.69,62.72,28020.0,60.5525,60.5911,60.4561,60.485,28020.0
2023-07-05 13:30:00,62.73,63.14,62.73,63.13,35194.0,60.4947,60.89,60.4947,60.8804,35194.0
2023-07-05 14:00:00,63.15,63.15,62.79,62.89,83218.0,60.8997,60.8997,60.5525,60.649,83218.0
2023-07-05 14:30:00,62.91,63.27,62.9,63.2,66026.0,60.6682,61.0154,60.6586,60.9479,66026.0
2023-07-05 15:00:00,63.18,63.57,63.18,63.54,66016.0,60.9286,61.3047,60.9286,61.2758,66016.0
2023-07-05 15:30:00,63.52,63.72,63.44,63.67,308744.0,61.2565,61.4494,61.1794,61.4012,308744.0
2023-07-06 09:30:00,63.35,63.35,62.01,62.07,148936.0,61.0926,61.0926,59.8003,59.8582,148936.0
2023-07-06 10:00:00,62.13,62.13,61.56,61.6,110902.0,59.916,59.916,59.3663,59.4049,110902.0
2023-07-06 10:30:00,61.64,62.36,61.63,62.27,57008.0,59.4435,60.1378,59.4339,60.051,57008.0
2023-07-06 11:00:00,62.27,62.27,61.47,61.62,75532.0,60.051,60.051,59.2796,59.4242,75532.0
2023-07-06 11:30:00,61.63,61.88,61.6,61.77,24710.0,59.4339,59.6749,59.4049,59.5689,24710.0
2023-07-06 12:00:00,61.77,61.81,61.43,61.55,83180.0,59.5689,59.6074,59.241,59.3567,83180.0
2023-07-06 12:30:00,61.51,61.63,61.49,61.55,66952.0,59.3181,59.4339,59.2988,59.3567,66952.0
2023-07-06 13:00:00,61.57,61.81,61.57,61.68,40008.0,59.376,59.6074,59.376,59.4821,40008.0
2023-07-06 13:30:00,61.71,61.88,61.68,61.77,99260.0,59.511,59.6749,59.4821,59.5689,99260.0
2023-07-06 14:00:00,61.74,61.78,61.62,61.75,21494.0,59.5399,59.5785,59.4242,59.5496,21494.0
2023-07-06 14:30:00,61.77,61.97,61.69,61.94,46880.0,59.5689,59.7617,59.4917,59.7328,46880.0
2023-07-06 15:00:00,61.91,62.17,61.9,62.17,35498.0,59.7039,59.9546,59.6942,59.9546,35498.0
2023-07-06 15:30:00,62.15,62.27,62.04,62.13,255696.0,59.9353,60.051,59.8292,59.916,255696.0
2023-07-07 09:30:00,61.08,61.5,60.55,61.13,213606.0,58.9035,59.3085,58.3923,58.9517,213606.0
2023-07-07 10:00:00,61.1,61.27,60.79,60.95,74080.0,58.9227,59.0867,58.6238,58.7781,74080.0
2023-07-07 10:30:00,60.93,61.44,60.92,61.26,91948.0,58.7588,59.2506,58.7492,59.077,91948.0
2023-07-07 11:00:00,61.18,61.55,61.18,61.55,69142.0,58.9999,59.3567,58.9999,59.3567,69142.0
2023-07-07 11:30:00,61.59,61.83,61.31,61.31,53084.0,59.3953,59.6267,59.1253,59.1253,53084.0
2023-07-07 12:00:00,61.28,61.54,61.09,61.22,59478.0,59.0963,59.3471,58.9131,59.0385,59478.0
2023-07-07 12:30:00,61.22,61.57,61.22,61.3,49018.0,59.0385,59.376,59.0385,59.1156,49018.0
2023-07-07 13:00:00,61.32,61.41,61.16,61.38,39400.0,59.1349,59.2217,58.9806,59.1928,39400.0
2023-07-07 13:30:00,61.38,61.44,61.24,61.41,41440.0,59.1928,59.2506,59.0578,59.2217,41440.0
2023-07-07 14:00:00,61.4,61.43,61.27,61.38,30234.0,59.2121,59.241,59.0867,59.1928,30234.0
2023-07-07 14:30:00,61.34,61.38,61.05,61.23,64164.0,59.1542,59.1928,58.8745,59.0481,64164.0
2023-07-07 15:00:00,61.22,61.3,61.08,61.17,84392.0,59.0385,59.1156,58.9035,58.9902,84392.0
2023-07-07 15:30:00,61.17,61.19,60.39,60.47,377034.0,58.9902,59.0095,58.238,58.3152,377034.0
2023-07-10 09:30:00,60.37,61.81,60.37,61.8,119486.0,58.2188,59.6074,58.2188,59.5978,119486.0
2023-07-10 10:00:00,61.77,62.05,61.68,61.73,91496.0,59.5689,59.8389,59.4821,59.5303,91496.0
2023-07-10 10:30:00,61.79,61.79,61.08,61.13,57284.0,59.5882,59.5882,58.9035,58.9517,57284.0
2023-07-10 11:00:00,61.19,61.44,61.08,61.24,60744.0,59.0095,59.2506,58.9035,59.0578,60744.0
2023-07-10 11:30:00,61.27,61.58,61.12,61.58,54816.0,59.0867,59.3856,58.942,59.3856,54816.0
2023-07-10 12:00:00,61.57,61.85,61.42,61.77,90322.0,59.376,59.646,59.2313,59.5689,90322.0
2023-07-10 12:30:00,61.8,61.86,61.67,61.69,49968.0,59.5978,59.6557,59.4724,59.4917,49968.0
2023-07-10 13:00:00,61.65,61.76,61.55,61.69,28996.0,59.4531,59.5592,59.3567,59.4917,28996.0
2023-07-10 13:30:00,61.7,61.94,61.6,61.93,41868.0,59.5014,59.7328,59.4049,59.7232,41868.0
2023-07-10 14:00:00,61.91,62.65,61.88,62.65,112096.0,59.7039,60.4175,59.6749,60.4175,112096.0
2023-07-10 14:30:00,62.64,62.81,62.44,62.65,83634.0,60.4079,60.5718,60.215,60.4175,83634.0
2023-07-10 15:00:00,62.63,63.0,62.59,62.89,95050.0,60.3982,60.755,60.3596,60.649,95050.0
2023-07-10 15:30:00,62.87,63.23,62.82,63.17,425436.0,60.6297,60.9768,60.5815,60.919,425436.0
2023-07-11 09:30:00,63.38,64.48,63.35,64.28,116148.0,61.1215,62.1823,61.0926,61.9894,116148.0
2023-07-11 10:00:00,64.34,65.14,64.15,65.14,115996.0,62.0473,62.8188,61.8641,62.8188,115996.0
2023-07-11 10:30:00,65.14,65.69,64.89,65.44,126228.0,62.8188,63.3492,62.5777,63.1081,126228.0
2023-07-11 11:00:00,65.43,65.57,64.76,64.83,125480.0,63.0984,63.2335,62.4523,62.5198,125480.0
2023-07-11 11:30:00,64.78,64.85,64.58,64.62,47278.0,62.4716,62.5391,62.2787,62.3173,47278.0
2023-07-11 12:00:00,64.67,65.28,64.67,65.07,58962.0,62.3655,62.9538,62.3655,62.7513,58962.0
2023-07-11 12:30:00,65.13,65.17,64.88,65.11,38428.0,62.8091,62.8477,62.568,62.7898,38428.0
2023-07-11 13:00:00,65.14,65.16,64.92,65.01,41540.0,62.8188,62.8381,62.6066,62.6934,41540.0
2023-07-11 13:30:00,64.99,65.07,64.71,64.75,62720.0,62.6741,62.7513,62.4041,62.4427,62720.0
2023-07-11 14:00:00,64.73,64.86,64.25,64.61,60222.0,62.4234,62.5488,61.9605,62.3077,60222.0
2023-07-11 14:30:00,64.64,64.67,64.41,64.5,50692.0,62.3366,62.3655,62.1148,62.2016,50692.0
2023-07-11 15:00:00,64.52,64.58,64.2,64.24,64870.0,62.2209,62.2787,61.9123,61.9508,64870.0
2023-07-11 15:30:00,64.24,64.85,64.23,64.66,322218.0,61.9508,62.5391,61.9412,62.3559,322218.0
2023-07-12 09:30:00,65.5,65.69,64.88,65.04,105730.0,63.166,63.3492,62.568,62.7223,105730.0
2023-07-12 10:00:00,65.01,65.35,64.82,65.35,166808.0,62.6934,63.0213,62.5102,63.0213,166808.0
2023-07-12 10:30:00,65.31,65.71,65.18,65.58,169454.0,62.9827,63.3685,62.8574,63.2431,169454.0
2023-07-12 11:00:00,65.51,65.61,65.04,65.29,46350.0,63.1756,63.272,62.7223,62.9634,46350.0
2023-07-12 11:30:00,65.28,65.33,65.07,65.17,68750.0,62.9538,63.002,62.7513,62.8477,68750.0
2023-07-12 12:00:00,65.16,65.21,64.89,65.2,47202.0,62.8381,62.8863,62.5777,62.8766,47202.0
2023-07-12 12:30:00,65.21,65.57,65.14,65.45,86410.0,62.8863,63.2335,62.8188,63.1177,86410.0
2023-07-12 13:00:00,65.49,65.58,65.39,65.53,43950.0,63.1563,63.2431,63.0599,63.1949,43950.0
2023-07-12 13:30:00,65.53,65.82,65.48,65.64,42354.0,63.1949,63.4745,63.1467,63.301,42354.0
2023-07-12 14:00:00,65.66,65.89,65.61,65.81,40498.0,63.3202,63.5421,63.272,63.4649,40498.0
2023-07-12 14:30:00,65.79,65.9,65.78,65.89,57278.0,63.4456,63.5517,63.436,63.5421,57278.0
2023-07-12 15:00:00,65.87,65.89,65.38,65.38,114720.0,63.5228,63.5421,63.0502,63.0502,114720.0
2023-07-12 15:30:00,65.36,65.79,65.14,65.25,389856.0,63.0309,63.4456,62.8188,62.9249,389856.0
2023-07-13 09:30:00,65.14,65.42,64.74,65.42,41488.0,62.8188,63.0888,62.433,63.0888,41488.0
2023-07-13 10:00:00,65.43,65.6,64.94,65.17,65160.0,63.0984,63.2624,62.6259,62.8477,65160.0
2023-07-13 10:30:00,65.15,65.29,64.74,64.88,51456.0,62.8284,62.9634,62.433,62.568,51456.0
2023-07-13 11:00:00,64.89,65.27,64.89,65.11,61602.0,62.5777,62.9441,62.5777,62.7898,61602.0
2023-07-13 11:30:00,65.12,65.42,65.1,65.36,42640.0,62.7995,63.0888,62.7802,63.0309,42640.0
2023-07-13 12:00:00,65.38,65.63,65.3,65.49,28720.0,63.0502,63.2913,62.9731,63.1563,28720.0
2023-07-13 12:30:00,65.49,65.59,65.43,65.57,41714.0,63.1563,63.2527,63.0984,63.2335,41714.0
2023-07-13 13:00:00,65.57,65.64,65.29,65.29,39210.0,63.2335,63.301,62.9634,62.9634,39210.0
2023-07-13 13:30:00,65.27,65.33,64.94,64.94,21358.0,62.9441,63.002,62.6259,62.6259,21358.0
2023-07-13 14:00:00,64.96,65.07,64.89,64.95,33062.0,62.6452,62.7513,62.5777,62.6355,33062.0
2023-07-13 14:30:00,64.91,64.95,64.77,64.82,60242.0,62.597,62.6355,62.462,62.5102,60242.0
2023-07-13 15:00:00,64.85,65.07,64.81,65.0,52490.0,62.5391,62.7513,62.5005,62.6838,52490.0
2023-07-13 15:30:00,65.0,65.14,64.81,64.9,237290.0,62.6838,62.8188,62.5005,62.5873,237290.0
2023-07-14 09:30:00,65.08,65.74,64.58,64.75,90550.0,62.7609,63.3974,62.2787,62.4427,90550.0
2023-07-14 10:00:00,64.7,65.35,64.67,64.92,100392.0,62.3945,63.0213,62.3655,62.6066,100392.0
2023-07-14 10:30:00,64.67,64.67,64.04,64.2,121886.0,62.3655,62.3655,61.758,61.9123,121886.0
2023-07-14 11:00:00,64.19,64.42,63.94,63.99,183860.0,61.9026,62.1244,61.6615,61.7098,183860.0
2023-07-14 11:30:00,64.03,64.22,63.69,63.97,58508.0,61.7483,61.9316,61.4204,61.6905,58508.0
2023-07-14 12:00:00,63.95,64.03,63.73,63.82,50720.0,61.6712,61.7483,61.459,61.5458,50720.0
2023-07-14 12:30:00,63.77,64.0,63.75,63.99,59730.0,61.4976,61.7194,61.4783,61.7098,59730.0
2023-07-14 13:00:00,64.01,64.05,63.88,63.97,53760.0,61.729,61.7676,61.6037,61.6905,53760.0
2023-07-14 13:30:00,63.98,64.03,63.56,63.58,36812.0,61.7001,61.7483,61.2951,61.3144,36812.0
2023-07-14 14:00:00,63.56,63.71,63.52,63.59,47570.0,61.2951,61.4397,61.2565,61.324,47570.0
2023-07-14 14:30:00,63.59,63.72,63.37,63.4,53126.0,61.324,61.4494,61.1119,61.1408,53126.0
2023-07-14 15:00:00,63.36,63.46,63.2,63.31,95738.0,61.1022,61.1986,60.9479,61.054,95738.0
2023-07-14 15:30:00,63.33,63.47,63.12,63.41,289680.0,61.0733,61.2083,60.8708,61.1504,289680.0
2023-07-17 09:30:00,62.92,62.95,62.11,62.65,112480.0,60.6779,60.7068,59.8968,60.4175,112480.0
2023-07-17 10:00:00,62.73,62.91,62.33,62.48,81798.0,60.4947,60.6682,60.1089,60.2536,81798.0
2023-07-17 10:30:00,62.49,62.88,62.33,62.37,157728.0,60.2632,60.6393,60.1089,60.1475,157728.0
2023-07-17 11:00:00,62.27,62.72,62.17,62.63,51998.0,60.051,60.485,59.9546,60.3982,51998.0
2023-07-17 11:30:00,62.63,62.75,62.53,62.59,42366.0,60.3982,60.5139,60.3018,60.3596,42366.0
2023-07-17 12:00:00,62.62,62.89,62.57,62.81,19360.0,60.3886,60.649,60.3404,60.5718,19360.0
2023-07-17 12:30:00,62.81,62.99,62.75,62.87,22988.0,60.5718,60.7454,60.5139,60.6297,22988.0
2023-07-17 13:00:00,62.85,63.1,62.8,62.88,52824.0,60.6104,60.8515,60.5622,60.6393,52824.0
2023-07-17 13:30:00,62.88,63.01,62.86,62.88,22328.0,60.6393,60.7647,60.62,60.6393,22328.0
2023-07-17 14:00:00,62.85,62.88,62.6,62.72,65578.0,60.6104,60.6393,60.3693,60.485,65578.0
2023-07-17 14:30:00,62.71,62.8,62.55,62.72,45012.0,60.4754,60.5622,60.3211,60.485,45012.0
2023-07-17 15:00:00,62.72,62.88,62.6,62.82,60404.0,60.485,60.6393,60.3693,60.5815,60404.0
2023-07-17 15:30:00,62.79,62.82,62.54,62.6,302792.0,60.5525,60.5815,60.3114,60.3693,302792.0
2023-07-18 09:30:00,62.57,63.67,62.57,63.57,103892.0,60.3404,61.4012,60.3404,61.3047,103892.0
2023-07-18 10:00:00,63.65,63.8,63.36,63.71,58572.0,61.3819,61.5265,61.1022,61.4397,58572.0
2023-07-18 10:30:00,63.71,64.32,63.5,64.21,126410.0,61.4397,62.028,61.2372,61.9219,126410.0
2023-07-18 11:00:00,64.23,65.08,64.18,64.74,200010.0,61.9412,62.7609,61.893,62.433,200010.0
2023-07-18 11:30:00,64.72,64.73,63.99,64.22,108590.0,62.4137,62.4234,61.7098,61.9316,108590.0
2023-07-18 12:00:00,64.11,64.11,63.7,63.84,38438.0,61.8255,61.8255,61.4301,61.5651,38438.0
2023-07-18 12:30:00,63.85,64.18,63.75,64.1,25982.0,61.5747,61.893,61.4783,61.8158,25982.0
2023-07-18 13:00:00,64.17,64.2,63.97,64.2,61442.0,61.8833,61.9123,61.6905,61.9123,61442.0
2023-07-18 13:30:00,64.19,64.19,64.04,64.14,22234.0,61.9026,61.9026,61.758,61.8544,22234.0
2023-07-18 14:00:00,64.16,64.24,64.0,64.23,46910.0,61.8737,61.9508,61.7194,61.9412,46910.0
2023-07-18 14:30:00,64.23,64.41,64.22,64.29,34540.0,61.9412,62.1148,61.9316,61.9991,34540.0
2023-07-18 15:00:00,64.32,64.61,64.22,64.5,68804.0,62.028,62.3077,61.9316,62.2016,68804.0
2023-07-18 15:30:00,64.5,64.72,64.33,64.46,308752.0,62.2016,62.4137,62.0376,62.163,308752.0
2023-07-19 09:30:00,65.17,65.23,64.52,65.23,71110.0,62.8477,62.9056,62.2209,62.9056,71110.0
2023-07-19 10:00:00,65.24,65.74,65.16,65.73,75572.0,62.9152,63.3974,62.8381,63.3878,75572.0
2023-07-19 10:30:00,65.74,66.06,65.27,65.42,168504.0,63.3974,63.706,62.9441,63.0888,168504.0
2023-07-19 11:00:00,65.47,65.51,65.25,65.42,26920.0,63.137,63.1756,62.9249,63.0888,26920.0
2023-07-19 11:30:00,65.45,65.56,65.33,65.44,21964.0,63.1177,63.2238,63.002,63.1081,21964.0
2023-07-19 12:00:00,65.44,65.75,65.42,65.52,53742.0,63.1081,63.407,63.0888,63.1852,53742.0
2023-07-19 12:30:00,65.4,65.6,65.21,65.58,38530.0,63.0695,63.2624,62.8863,63.2431,38530.0
2023-07-19 13:00:00,65.55,65.71,65.4,65.56,53238.0,63.2142,63.3685,63.0695,63.2238,53238.0
2023-07-19 13:30:00,65.58,65.59,65.33,65.51,22270.0,63.2431,63.2527,63.002,63.1756,22270.0
2023-07-19 14:00:00,65.54,65.71,65.54,65.67,34188.0,63.2045,63.3685,63.2045,63.3299,34188.0
2023-07-19 14:30:00,65.7,65.79,65.59,65.7,28682.0,63.3588,63.4456,63.2527,63.3588,28682.0
2023-07-19 15:00:00,65.71,66.01,65.64,65.92,74076.0,63.3685,63.6578,63.301,63.571,74076.0
2023-07-19 15:30:00,65.92,66.03,65.78,65.88,196752.0,63.571,63.6771,63.436,63.5324,196752.0
2023-07-20 09:30:00,65.36,65.53,64.33,64.84,69622.0,63.4655,63.6305,62.4653,62.9605,69622.0
2023-07-20 10:00:00,64.92,64.92,64.3,64.52,44118.0,63.0382,63.0382,62.4362,62.6498,44118.0
2023-07-20 10:30:00,64.48,64.77,64.45,64.64,82890.0,62.611,62.8926,62.5818,62.7663,82890.0
2023-07-20 11:00:00,64.67,65.0,64.63,64.86,23154.0,62.7955,63.1159,62.7566,62.98,23154.0
2023-07-20 11:30:00,64.89,65.24,64.88,65.08,36984.0,63.0091,63.3489,62.9994,63.1936,36984.0
2023-07-20 12:00:00,65.13,65.21,64.92,65.0,25698.0,63.2421,63.3198,63.0382,63.1159,25698.0
2023-07-20 12:30:00,64.99,65.23,64.92,65.06,44620.0,63.1062,63.3392,63.0382,63.1742,44620.0
2023-07-20 13:00:00,65.09,65.21,65.01,65.19,22440.0,63.2033,63.3198,63.1256,63.3004,22440.0
2023-07-20 13:30:00,65.17,65.32,64.99,65.32,22804.0,63.281,63.4266,63.1062,63.4266,22804.0
2023-07-20 14:00:00,65.31,65.42,65.08,65.08,36780.0,63.4169,63.5237,63.1936,63.1936,36780.0
2023-07-20 14:30:00,65.11,65.42,65.11,65.33,54882.0,63.2227,63.5237,63.2227,63.4363,54882.0
2023-07-20 15:00:00,65.33,65.4,65.21,65.23,39698.0,63.4363,63.5043,63.3198,63.3392,39698.0
2023-07-20 15:30:00,65.27,65.33,65.08,65.28,265096.0,63.3781,63.4363,63.1936,63.3878,265096.0
2023-07-21 09:30:00,65.71,65.71,64.52,64.86,57458.0,63.8053,63.8053,62.6498,62.98,57458.0
2023-07-21 10:00:00,64.86,64.92,64.57,64.7,20380.0,62.98,63.0382,62.6984,62.8246,20380.0
2023-07-21 10:30:00,64.7,64.92,64.65,64.77,31506.0,62.8246,63.0382,62.776,62.8926,31506.0
2023-07-21 11:00:00,64.81,64.85,64.55,64.55,27546.0,62.9314,62.9703,62.6789,62.6789,27546.0
2023-07-21 11:30:00,64.56,64.8,64.42,64.68,28670.0,62.6887,62.9217,62.5527,62.8052,28670.0
2023-07-21 12:00:00,64.7,64.71,64.42,64.46,36738.0,62.8246,62.8343,62.5527,62.5916,36738.0
2023-07-21 12:30:00,64.48,64.74,64.38,64.74,32710.0,62.611,62.8634,62.5139,62.8634,32710.0
2023-07-21 13:00:00,64.75,65.02,64.75,64.95,36370.0,62.8732,63.1353,62.8732,63.0674,36370.0
2023-07-21 13:30:00,64.92,65.02,64.67,64.72,28460.0,63.0382,63.1353,62.7955,62.844,28460.0
2023-07-21 14:00:00,64.73,64.75,64.44,64.55,43988.0,62.8537,62.8732,62.5721,62.6789,43988.0
2023-07-21 14:30:00,64.55,64.68,64.42,64.49,37656.0,62.6789,62.8052,62.5527,62.6207,37656.0
2023-07-21 15:00:00,64.48,64.51,64.2,64.42,38960.0,62.611,62.6401,62.3391,62.5527,38960.0
2023-07-21 15:30:00,64.45,64.48,64.25,64.39,160688.0,62.5818,62.611,62.3876,62.5236,160688.0
2023-07-24 09:30:00,64.62,65.23,64.47,64.55,39986.0,62.7469,63.3392,62.6013,62.6789,39986.0
2023-07-24 10:00:00,64.66,64.72,64.34,64.35,11354.0,62.7858,62.844,62.475,62.4847,11354.0
2023-07-24 10:30:00,64.41,64.67,64.24,64.6,26238.0,62.543,62.7955,62.3779,62.7275,26238.0
2023-07-24 11:00:00,64.67,64.98,64.67,64.91,15118.0,62.7955,63.0965,62.7955,63.0285,15118.0
2023-07-24 11:30:00,64.9,65.03,64.83,65.0,17250.0,63.0188,63.145,62.9508,63.1159,17250.0
2023-07-24 12:00:00,65.03,65.11,64.92,65.06,38666.0,63.145,63.2227,63.0382,63.1742,38666.0
2023-07-24 12:30:00,65.06,65.17,64.99,65.16,65226.0,63.1742,63.281,63.1062,63.2713,65226.0
2023-07-24 13:00:00,65.2,65.46,65.13,65.41,39782.0,63.3101,63.5626,63.2421,63.514,39782.0
2023-07-24 13:30:00,65.45,65.81,65.42,65.7,45062.0,63.5529,63.9024,63.5237,63.7956,45062.0
2023-07-24 14:00:00,65.7,65.91,65.6,65.73,32532.0,63.7956,63.9995,63.6985,63.8247,32532.0
2023-07-24 14:30:00,65.72,65.72,65.22,65.23,32724.0,63.815,63.815,63.3295,63.3392,32724.0
2023-07-24 15:00:00,65.22,65.46,65.14,65.14,46080.0,63.3295,63.5626,63.2518,63.2518,46080.0
2023-07-24 15:30:00,65.14,65.41,65.04,65.17,172050.0,63.2518,63.514,63.1547,63.281,172050.0
2023-07-25 09:30:00,65.06,65.51,64.67,65.2,21412.0,63.1742,63.6111,62.7955,63.3101,21412.0
2023-07-25 10:00:00,65.19,65.6,65.05,65.33,25316.0,63.3004,63.6985,63.1645,63.4363,25316.0
2023-07-25 10:30:00,65.26,65.42,65.14,65.33,33826.0,63.3684,63.5237,63.2518,63.4363,33826.0
2023-07-25 11:00:00,65.36,65.75,65.08,65.62,32634.0,63.4655,63.8442,63.1936,63.7179,32634.0
2023-07-25 11:30:00,65.7,65.96,65.69,65.9,22560.0,63.7956,64.0481,63.7859,63.9898,22560.0
2023-07-25 12:00:00,65.86,66.0,65.75,65.86,23276.0,63.951,64.0869,63.8442,63.951,23276.0
2023-07-25 12:30:00,65.86,65.88,65.74,65.88,24230.0,63.951,63.9704,63.8345,63.9704,24230.0
2023-07-25 13:00:00,65.84,66.17,65.83,66.17,43404.0,63.9316,64.252,63.9218,64.252,43404.0
2023-07-25 13:30:00,66.22,66.44,66.14,66.42,70630.0,64.3005,64.5142,64.2229,64.4947,70630.0
2023-07-25 14:00:00,66.42,66.63,66.27,66.63,46428.0,64.4947,64.6987,64.3491,64.6987,46428.0
2023-07-25 14:30:00,66.61,66.81,66.47,66.7,45676.0,64.6792,64.8734,64.5433,64.7666,45676.0
2023-07-25 15:00:00,66.72,67.25,66.69,67.06,179842.0,64.786,65.3007,64.7569,65.1162,179842.0
2023-07-25 15:30:00,67.09,67.52,66.89,67.36,434402.0,65.1453,65.5629,64.9511,65.4075,434402.0
2023-07-26 09:30:00,67.18,68.21,67.18,68.06,99086.0,65.2327,66.2329,65.2327,66.0872,99086.0
2023-07-26 10:00:00,68.03,68.18,67.26,67.54,62898.0,66.0581,66.2037,65.3104,65.5823,62898.0
2023-07-26 10:30:00,67.54,67.89,67.38,67.68,46734.0,65.5823,65.9221,65.4269,65.7182,46734.0
2023-07-26 11:00:00,67.67,67.93,67.55,67.91,31002.0,65.7085,65.961,65.592,65.9416,31002.0
2023-07-26 11:30:00,67.91,67.97,67.63,67.9,33666.0,65.9416,65.9998,65.6697,65.9318,33666.0
2023-07-26 12:00:00,67.92,67.92,67.72,67.87,32046.0,65.9513,65.9513,65.7571,65.9027,32046.0
2023-07-26 12:30:00,67.91,67.91,67.77,67.86,30758.0,65.9416,65.9416,65.8056,65.893,30758.0
2023-07-26 13:00:00,67.87,67.98,67.81,67.81,25510.0,65.9027,66.0095,65.8445,65.8445,25510.0
2023-07-26 13:30:00,67.81,67.88,67.74,67.86,32042.0,65.8445,65.9124,65.7765,65.893,32042.0
2023-07-26 14:00:00,67.85,68.21,67.81,68.19,77476.0,65.8833,66.2329,65.8445,66.2134,77476.0
2023-07-26 14:30:00,68.14,68.45,68.06,68.33,71060.0,66.1649,66.4659,66.0872,66.3494,71060.0
2023-07-26 15:00:00,68.35,68.41,67.96,68.27,92096.0,66.3688,66.4271,65.9901,66.2911,92096.0
2023-07-26 15:30:00,68.25,68.49,68.12,68.49,262634.0,66.2717,66.5047,66.1455,66.5047,262634.0
2023-07-27 09:30:00,68.98,69.82,68.94,69.76,111428.0,66.9805,67.7962,66.9417,67.7379,111428.0
2023-07-27 10:00:00,69.77,69.86,69.08,69.16,178258.0,67.7476,67.835,67.0776,67.1553,178258.0
2023-07-27 10:30:00,69.13,69.98,69.1,69.86,60904.0,67.1262,67.9516,67.0971,67.835,60904.0
2023-07-27 11:00:00,69.92,70.27,69.92,70.1,45054.0,67.8933,68.2331,67.8933,68.0681,45054.0
2023-07-27 11:30:00,70.1,70.1,69.71,69.81,58508.0,68.0681,68.0681,67.6894,67.7865,58508.0
2023-07-27 12:00:00,69.83,70.45,69.78,70.45,41010.0,67.8059,68.4079,67.7574,68.4079,41010.0
2023-07-27 12:30:00,70.5,70.63,69.83,69.88,71696.0,68.4565,68.5827,67.8059,67.8545,71696.0
2023-07-27 13:00:00,69.88,70.04,69.64,69.67,50736.0,67.8545,68.0098,67.6214,67.6505,50736.0
2023-07-27 13:30:00,69.67,69.72,69.21,69.48,60728.0,67.6505,67.6991,67.2039,67.466,60728.0
2023-07-27 14:00:00,69.47,69.51,68.91,68.91,69058.0,67.4563,67.4952,66.9126,66.9126,69058.0
2023-07-27 14:30:00,68.95,69.02,68.35,68.5,91628.0,66.9514,67.0194,66.3688,66.5145,91628.0
2023-07-27 15:00:00,68.47,68.89,68.42,68.83,85530.0,66.4853,66.8931,66.4368,66.8349,85530.0
2023-07-27 15:30:00,68.83,69.02,68.53,68.77,212522.0,66.8349,67.0194,66.5436,66.7766,212522.0
2023-07-28 09:30:00,69.64,69.67,69.14,69.3,32084.0,67.6214,67.6505,67.1359,67.2913,32084.0
2023-07-28 10:00:00,69.3,70.03,69.3,69.73,58984.0,67.2913,68.0001,67.2913,67.7088,58984.0
2023-07-28 10:30:00,69.79,70.2,69.71,70.16,63972.0,67.7671,68.1652,67.6894,68.1263,63972.0
2023-07-28 11:00:00,70.17,70.5,70.16,70.47,32230.0,68.136,68.4565,68.1263,68.4273,32230.0
2023-07-28 11:30:00,70.41,70.44,70.25,70.29,40916.0,68.3691,68.3982,68.2137,68.2526,40916.0
2023-07-28 12:00:00,70.25,70.25,70.05,70.11,23776.0,68.2137,68.2137,68.0195,68.0778,23776.0
2023-07-28 12:30:00,70.11,70.21,70.0,70.0,31044.0,68.0778,68.1749,67.971,67.971,31044.0
2023-07-28 13:00:00,70.01,70.11,69.88,69.89,36072.0,67.9807,68.0778,67.8545,67.8642,36072.0
2023-07-28 13:30:00,69.88,70.35,69.88,70.35,45746.0,67.8545,68.3108,67.8545,68.3108,45746.0
2023-07-28 14:00:00,70.34,70.62,70.33,70.61,27322.0,68.3011,68.573,68.2914,68.5633,27322.0
2023-07-28 14:30:00,70.61,70.65,70.28,70.33,59156.0,68.5633,68.6021,68.2429,68.2914,59156.0
2023-07-28 15:00:00,70.31,70.35,70.24,70.32,51694.0,68.272,68.3108,68.204,68.2817,51694.0
2023-07-28 15:30:00,70.32,70.65,70.26,70.31,257516.0,68.2817,68.6021,68.2234,68.272,257516.0
2023-07-31 09:30:00,70.72,71.04,70.53,70.92,39310.0,68.6701,68.9808,68.4856,68.8643,39310.0
2023-07-31 10:00:00,70.94,71.11,70.83,70.98,57506.0,68.8837,69.0488,68.7769,68.9226,57506.0
2023-07-31 10:30:00,70.97,71.14,69.67,69.83,66222.0,68.9129,69.0779,67.6505,67.8059,66222.0
2023-07-31 11:00:00,69.78,70.01,69.35,69.35,66334.0,67.7574,67.9807,67.3398,67.3398,66334.0
2023-07-31 11:30:00,69.38,69.46,69.01,69.3,77178.0,67.3689,67.4466,67.0097,67.2913,77178.0
2023-07-31 12:00:00,69.31,69.52,69.25,69.28,50062.0,67.301,67.5049,67.2427,67.2718,50062.0
2023-07-31 12:30:00,69.27,69.32,68.87,68.87,41002.0,67.2621,67.3107,66.8737,66.8737,41002.0
2023-07-31 13:00:00,68.87,69.21,68.72,69.21,41264.0,66.8737,67.2039,66.7281,67.2039,41264.0
2023-07-31 13:30:00,69.21,69.28,69.04,69.25,51686.0,67.2039,67.2718,67.0388,67.2427,51686.0
2023-07-31 14:00:00,69.24,69.29,68.98,69.16,58128.0,67.233,67.2816,66.9805,67.1553,58128.0
2023-07-31 14:30:00,69.17,69.35,69.09,69.25,44554.0,67.165,67.3398,67.0874,67.2427,44554.0
2023-07-31 15:00:00,69.27,69.28,69.05,69.27,57652.0,67.2621,67.2718,67.0485,67.2621,57652.0
2023-07-31 15:30:00,69.27,69.32,69.1,69.31,311300.0,67.2621,67.3107,67.0971,67.301,311300.0
2023-08-01 09:30:00,69.02,69.45,68.61,69.45,52616.0,67.0194,67.4369,66.6213,67.4369,52616.0
2023-08-01 10:00:00,69.44,69.44,69.07,69.24,82066.0,67.4272,67.4272,67.0679,67.233,82066.0
2023-08-01 10:30:00,69.19,69.61,69.05,69.46,76958.0,67.1845,67.5923,67.0485,67.4466,76958.0
2023-08-01 11:00:00,69.41,69.45,69.11,69.25,32768.0,67.3981,67.4369,67.1068,67.2427,32768.0
2023-08-01 11:30:00,69.27,69.31,69.08,69.17,25256.0,67.2621,67.301,67.0776,67.165,25256.0
2023-08-01 12:00:00,69.17,69.2,68.93,68.96,32290.0,67.165,67.1942,66.932,66.9611,32290.0
2023-08-01 12:30:00,68.98,69.39,68.94,69.27,38856.0,66.9805,67.3787,66.9417,67.2621,38856.0
2023-08-01 13:00:00,69.31,69.39,69.14,69.19,15086.0,67.301,67.3787,67.1359,67.1845,15086.0
2023-08-01 13:30:00,69.17,69.32,69.1,69.32,54506.0,67.165,67.3107,67.0971,67.3107,54506.0
2023-08-01 14:00:00,69.31,69.38,69.06,69.11,52442.0,67.301,67.3689,67.0582,67.1068,52442.0
2023-08-01 14:30:00,69.14,69.3,69.12,69.25,59844.0,67.1359,67.2913,67.1165,67.2427,59844.0
2023-08-01 15:00:00,69.24,69.38,69.24,69.25,70298.0,67.233,67.3689,67.233,67.2427,70298.0
2023-08-01 15:30:00,69.25,69.34,69.13,69.25,279232.0,67.2427,67.3301,67.1262,67.2427,279232.0
2023-08-02 09:30:00,68.62,69.06,67.82,68.56,67614.0,66.631,67.0582,65.8542,66.5727,67614.0
2023-08-02 10:00:00,68.61,68.92,68.49,68.69,59294.0,66.6213,66.9223,66.5047,66.6989,59294.0
2023-08-02 10:30:00,68.66,68.86,68.36,68.5,74716.0,66.6698,66.864,66.3785,66.5145,74716.0
2023-08-02 11:00:00,68.49,68.67,68.39,68.57,37924.0,66.5047,66.6795,66.4076,66.5824,37924.0
2023-08-02 11:30:00,68.58,68.76,68.48,68.67,27038.0,66.5921,66.7669,66.495,66.6795,27038.0
2023-08-02 12:00:00,68.63,68.97,68.57,68.92,31664.0,66.6407,66.9708,66.5824,66.9223,31664.0
2023-08-02 12:30:00,68.97,69.25,68.96,69.05,15912.0,66.9708,67.2427,66.9611,67.0485,15912.0
2023-08-02 13:00:00,69.09,69.1,68.94,68.98,17118.0,67.0874,67.0971,66.9417,66.9805,17118.0
2023-08-02 13:30:00,69.01,69.07,68.88,68.88,14386.0,67.0097,67.0679,66.8834,66.8834,14386.0
2023-08-02 14:00:00,68.92,68.94,68.7,68.72,13390.0,66.9223,66.9417,66.7087,66.7281,13390.0
2023-08-02 14:30:00,68.75,68.79,68.56,68.79,33582.0,66.7572,66.796,66.5727,66.796,33582.0
2023-08-02 15:00:00,68.84,69.01,68.8,68.86,47472.0,66.8446,67.0097,66.8058,66.864,47472.0
2023-08-02 15:30:00,68.88,69.2,68.86,69.09,173856.0,66.8834,67.1942,66.864,67.0874,173856.0
2023-08-03 09:30:00,69.19,69.55,68.28,69.01,64214.0,67.1845,67.534,66.3008,67.0097,64214.0
2023-08-03 10:00:00,69.1,69.78,69.09,69.32,76508.0,67.0971,67.7574,67.0874,67.3107,76508.0
2023-08-03 10:30:00,69.31,70.22,69.3,70.14,52148.0,67.301,68.1846,67.2913,68.1069,52148.0
2023-08-03 11:00:00,70.06,70.83,70.06,70.75,58630.0,68.0292,68.7769,68.0292,68.6992,58630.0
2023-08-03 11:30:00,70.79,71.05,70.54,70.89,53314.0,68.7381,68.9905,68.4953,68.8352,53314.0
2023-08-03 12:00:00,70.88,70.98,70.66,70.85,50378.0,68.8255,68.9226,68.6118,68.7963,50378.0
2023-08-03 12:30:00,70.81,71.14,70.74,71.12,32742.0,68.7575,69.0779,68.6895,69.0585,32742.0
2023-08-03 13:00:00,71.12,71.26,70.97,71.25,66260.0,69.0585,69.1945,68.9129,69.1847,66260.0
2023-08-03 13:30:00,71.28,71.38,71.03,71.16,103346.0,69.2139,69.311,68.9711,69.0973,103346.0
2023-08-03 14:00:00,71.11,71.28,71.03,71.16,36328.0,69.0488,69.2139,68.9711,69.0973,36328.0
2023-08-03 14:30:00,71.16,71.38,71.03,71.35,55222.0,69.0973,69.311,68.9711,69.2818,55222.0
2023-08-03 15:00:00,71.28,71.31,71.0,71.11,63936.0,69.2139,69.243,68.942,69.0488,63936.0
2023-08-03 15:30:00,71.1,71.21,70.86,71.0,298898.0,69.0391,69.1459,68.806,68.942,298898.0
2023-08-04 09:30:00,71.23,71.37,70.42,70.62,90282.0,69.1653,69.3013,68.3788,68.573,90282.0
2023-08-04 10:00:00,70.74,71.0,70.54,70.87,70924.0,68.6895,68.942,68.4953,68.8158,70924.0
2023-08-04 10:30:00,70.89,71.0,70.26,70.53,62434.0,68.8352,68.942,68.2234,68.4856,62434.0
2023-08-04 11:00:00,70.48,70.48,70.04,70.28,39966.0,68.4371,68.4371,68.0098,68.2429,39966.0
2023-08-04 11:30:00,70.22,70.69,70.11,70.53,33916.0,68.1846,68.641,68.0778,68.4856,33916.0
2023-08-04 12:00:00,70.55,70.73,70.41,70.67,24446.0,68.505,68.6798,68.3691,68.6216,24446.0
2023-08-04 12:30:00,70.65,70.7,70.48,70.66,20508.0,68.6021,68.6507,68.4371,68.6118,20508.0
2023-08-04 13:00:00,70.69,70.85,70.65,70.73,28322.0,68.641,68.7963,68.6021,68.6798,28322.0
2023-08-04 13:30:00,70.73,70.74,70.27,70.28,33280.0,68.6798,68.6895,68.2331,68.2429,33280.0
2023-08-04 14:00:00,70.21,70.39,70.02,70.13,57152.0,68.1749,68.3497,67.9904,68.0972,57152.0
2023-08-04 14:30:00,70.03,70.08,69.52,69.69,44990.0,68.0001,68.0487,67.5049,67.67,44990.0
2023-08-04 15:00:00,69.69,69.86,69.54,69.59,61442.0,67.67,67.835,67.5243,67.5729,61442.0
2023-08-04 15:30:00,69.61,69.74,69.36,69.67,252850.0,67.5923,67.7185,67.3495,67.6505,252850.0
2023-08-07 09:30:00,70.06,70.23,69.6,69.72,103808.0,68.0292,68.1943,67.5826,67.6991,103808.0
2023-08-07 10:00:00,69.77,70.2,69.72,70.04,34102.0,67.7476,68.1652,67.6991,68.0098,34102.0
2023-08-07 10:30:00,70.07,70.17,69.76,69.81,20540.0,68.0389,68.136,67.7379,67.7865,20540.0
2023-08-07 11:00:00,69.74,69.94,69.7,69.79,25992.0,67.7185,67.9127,67.6797,67.7671,25992.0
2023-08-07 11:30:00,69.79,70.05,69.59,70.05,61974.0,67.7671,68.0195,67.5729,68.0195,61974.0
2023-08-07 12:00:00,70.1,70.14,69.91,69.99,16504.0,68.0681,68.1069,67.8836,67.9613,16504.0
2023-08-07 12:30:00,69.91,69.97,69.71,69.88,23532.0,67.8836,67.9418,67.6894,67.8545,23532.0
2023-08-07 13:00:00,69.83,69.9,69.65,69.71,51360.0,67.8059,67.8739,67.6311,67.6894,51360.0
2023-08-07 13:30:00,69.71,69.78,69.56,69.77,36900.0,67.6894,67.7574,67.5437,67.7476,36900.0
2023-08-07 14:00:00,69.79,69.96,69.68,69.68,25106.0,67.7671,67.9321,67.6602,67.6602,25106.0
2023-08-07 14:30:00,69.66,69.84,69.64,69.77,23934.0,67.6408,67.8156,67.6214,67.7476,23934.0
2023-08-07 15:00:00,69.79,69.89,69.66,69.86,30846.0,67.7671,67.8642,67.6408,67.835,30846.0
2023-08-07 15:30:00,69.85,69.9,69.76,69.79,208222.0,67.8253,67.8739,67.7379,67.7671,208222.0
2023-08-08 09:30:00,68.78,69.08,68.53,68.95,44008.0,66.7863,67.0776,66.5436,66.9514,44008.0
2023-08-08 10:00:00,68.93,69.37,68.72,69.33,55448.0,66.932,67.3592,66.7281,67.3204,55448.0
2023-08-08 10:30:00,69.32,69.32,68.73,69.0,60968.0,67.3107,67.3107,66.7378,67.0,60968.0
2023-08-08 11:00:00,68.99,69.19,68.83,69.13,32450.0,66.9902,67.1845,66.8349,67.1262,32450.0
2023-08-08 11:30:00,69.14,69.26,69.04,69.08,35332.0,67.1359,67.2524,67.0388,67.0776,35332.0
2023-08-08 12:00:00,69.13,69.24,69.09,69.12,33868.0,67.1262,67.233,67.0874,67.1165,33868.0
2023-08-08 12:30:00,69.11,69.21,68.99,69.21,73034.0,67.1068,67.2039,66.9902,67.2039,73034.0
2023-08-08 13:00:00,69.22,69.61,69.22,69.46,23430.0,67.2136,67.5923,67.2136,67.4466,23430.0
2023-08-08 13:30:00,69.48,69.53,69.19,69.38,47968.0,67.466,67.5146,67.1845,67.3689,47968.0
2023-08-08 14:00:00,69.44,69.57,69.22,69.52,73266.0,67.4272,67.5534,67.2136,67.5049,73266.0
2023-08-08 14:30:00,69.5,69.64,69.49,69.53,44302.0,67.4855,67.6214,67.4758,67.5146,44302.0
2023-08-08 15:00:00,69.49,69.83,69.46,69.75,50892.0,67.4758,67.8059,67.4466,67.7282,50892.0
2023-08-08 15:30:00,69.75,69.87,69.64,69.8,209682.0,67.7282,67.8447,67.6214,67.7768,209682.0
2023-08-09 09:30:00,69.92,69.92,69.31,69.59,14722.0,67.8933,67.8933,67.301,67.5729,14722.0
2023-08-09 10:00:00,69.58,69.62,68.84,69.08,17072.0,67.5631,67.602,66.8446,67.0776,17072.0
2023-08-09 10:30:00,69.17,69.33,69.06,69.32,17546.0,67.165,67.3204,67.0582,67.3107,17546.0
2023-08-09 11:00:00,69.25,69.39,69.1,69.39,11928.0,67.2427,67.3787,67.0971,67.3787,11928.0
2023-08-09 11:30:00,69.32,69.33,68.98,69.11,44226.0,67.3107,67.3204,66.9805,67.1068,44226.0
2023-08-09 12:00:00,69.12,69.24,69.11,69.2,15696.0,67.1165,67.233,67.1068,67.1942,15696.0
2023-08-09 12:30:00,69.18,69.38,69.18,69.26,21236.0,67.1747,67.3689,67.1747,67.2524,21236.0
2023-08-09 13:00:00,69.25,69.36,69.23,69.32,18472.0,67.2427,67.3495,67.2233,67.3107,18472.0
2023-08-09 13:30:00,69.32,69.33,69.19,69.23,16202.0,67.3107,67.3204,67.1845,67.2233,16202.0
2023-08-09 14:00:00,69.24,69.52,69.19,69.33,30076.0,67.233,67.5049,67.1845,67.3204,30076.0
2023-08-09 14:30:00,69.33,69.56,69.23,69.42,30548.0,67.3204,67.5437,67.2233,67.4078,30548.0
2023-08-09 15:00:00,69.4,69.42,69.18,69.18,28784.0,67.3884,67.4078,67.1747,67.1747,28784.0
2023-08-09 15:30:00,69.14,69.17,68.42,68.59,296870.0,67.1359,67.165,66.4368,66.6018,296870.0
2023-08-10 09:30:00,69.38,69.67,69.07,69.52,32040.0,67.3689,67.6505,67.0679,67.5049,32040.0
2023-08-10 10:00:00,69.56,70.12,69.48,69.95,40812.0,67.5437,68.0875,67.466,67.9224,40812.0
2023-08-10 10:30:00,69.91,69.91,68.82,69.02,44760.0,67.8836,67.8836,66.8252,67.0194,44760.0
2023-08-10 11:00:00,69.0,69.0,68.59,68.59,36526.0,67.0,67.0,66.6018,66.6018,36526.0
2023-08-10 11:30:00,68.57,68.71,67.95,68.22,41338.0,66.5824,66.7184,65.9804,66.2426,41338.0
2023-08-10 12:00:00,68.15,68.33,67.67,67.76,57950.0,66.1746,66.3494,65.7085,65.7959,57950.0
2023-08-10 12:30:00,67.74,68.02,67.66,67.79,65142.0,65.7765,66.0484,65.6988,65.825,65142.0
2023-08-10 13:00:00,67.81,68.14,67.79,68.08,43862.0,65.8445,66.1649,65.825,66.1066,43862.0
2023-08-10 13:30:00,68.04,68.24,67.75,67.75,53576.0,66.0678,66.262,65.7862,65.7862,53576.0
2023-08-10 14:00:00,67.74,68.31,67.68,67.83,138366.0,65.7765,66.33,65.7182,65.8639,138366.0
2023-08-10 14:30:00,67.88,68.08,67.68,68.08,84596.0,65.9124,66.1066,65.7182,66.1066,84596.0
2023-08-10 15:00:00,68.08,68.08,67.3,67.35,107666.0,66.1066,66.1066,65.3492,65.3978,107666.0
2023-08-10 15:30:00,67.37,67.91,67.34,67.83,368088.0,65.4172,65.9416,65.3881,65.8639,368088.0
2023-08-11 09:30:00,67.49,67.88,67.04,67.17,41528.0,65.5337,65.9124,65.0968,65.223,41528.0
2023-08-11 10:00:00,67.25,67.66,67.24,67.53,38908.0,65.3007,65.6988,65.291,65.5726,38908.0
2023-08-11 10:30:00,67.56,67.86,67.36,67.54,38352.0,65.6017,65.893,65.4075,65.5823,38352.0
2023-08-11 11:00:00,67.5,67.61,67.24,67.36,28860.0,65.5434,65.6503,65.291,65.4075,28860.0
2023-08-11 11:30:00,67.35,67.42,67.25,67.36,34400.0,65.3978,65.4658,65.3007,65.4075,34400.0
2023-08-11 12:00:00,67.39,67.51,67.28,67.34,38322.0,65.4366,65.5531,65.3298,65.3881,38322.0
2023-08-11 12:30:00,67.34,67.39,67.13,67.17,29766.0,65.3881,65.4366,65.1842,65.223,29766.0
2023-08-11 13:00:00,67.19,67.23,67.03,67.17,51452.0,65.2424,65.2813,65.0871,65.223,51452.0
2023-08-11 13:30:00,67.17,67.17,66.8,67.01,51446.0,65.223,65.223,64.8637,65.0676,51446.0
2023-08-11 14:00:00,66.96,67.14,66.91,67.06,58728.0,65.0191,65.1939,64.9705,65.1162,58728.0
2023-08-11 14:30:00,67.08,67.11,66.88,66.97,48160.0,65.1356,65.1647,64.9414,65.0288,48160.0
2023-08-11 15:00:00,66.94,67.03,66.8,66.95,77456.0,64.9997,65.0871,64.8637,65.0094,77456.0
2023-08-11 15:30:00,66.96,67.31,66.92,67.06,333222.0,65.0191,65.3589,64.9803,65.1162,333222.0
2023-08-14 09:30:00,66.74,66.74,65.77,65.86,72564.0,64.8055,64.8055,63.8636,63.951,72564.0
2023-08-14 10:00:00,65.84,66.37,65.66,65.83,58646.0,63.9316,64.4462,63.7568,63.9218,58646.0
2023-08-14 10:30:00,65.83,65.95,65.58,65.76,92050.0,63.9218,64.0384,63.6791,63.8539,92050.0
2023-08-14 11:00:00,65.82,66.05,65.71,65.91,55214.0,63.9121,64.1355,63.8053,63.9995,55214.0
2023-08-14 11:30:00,65.89,66.07,65.83,65.86,82778.0,63.9801,64.1549,63.9218,63.951,82778.0
2023-08-14 12:00:00,65.86,66.01,65.84,65.97,30546.0,63.951,64.0966,63.9316,64.0578,30546.0
2023-08-14 12:30:00,65.96,66.11,65.87,66.03,141146.0,64.0481,64.1937,63.9607,64.116,141146.0
2023-08-14 13:00:00,66.01,66.47,65.89,66.27,151368.0,64.0966,64.5433,63.9801,64.3491,151368.0
2023-08-14 13:30:00,66.27,66.84,66.27,66.83,63758.0,64.3491,64.9026,64.3491,64.8929,63758.0
2023-08-14 14:00:00,66.81,66.9,66.68,66.7,53152.0,64.8734,64.9608,64.7472,64.7666,53152.0
2023-08-14 14:30:00,66.74,66.78,66.6,66.64,30838.0,64.8055,64.8443,64.6695,64.7084,30838.0
2023-08-14 15:00:00,66.63,66.64,66.49,66.52,48864.0,64.6987,64.7084,64.5627,64.5918,48864.0
2023-08-14 15:30:00,66.52,66.74,66.43,66.62,313154.0,64.5918,64.8055,64.5045,64.6889,313154.0
2023-08-15 09:30:00,65.89,65.89,64.77,65.02,258132.0,63.9801,63.9801,62.8926,63.1353,258132.0
2023-08-15 10:00:00,65.0,65.14,64.82,64.99,168234.0,63.1159,63.2518,62.9411,63.1062,168234.0
2023-08-15 10:30:00,65.0,65.49,64.93,65.31,194936.0,63.1159,63.5917,63.0479,63.4169,194936.0
2023-08-15 11:00:00,65.26,65.48,65.16,65.33,51336.0,63.3684,63.582,63.2713,63.4363,51336.0
2023-08-15 11:30:00,65.28,65.64,65.25,65.61,63968.0,63.3878,63.7374,63.3587,63.7082,63968.0
2023-08-15 12:00:00,65.64,65.7,65.31,65.69,58540.0,63.7374,63.7956,63.4169,63.7859,58540.0
2023-08-15 12:30:00,65.69,65.74,65.6,65.61,48720.0,63.7859,63.8345,63.6985,63.7082,48720.0
2023-08-15 13:00:00,65.61,65.67,65.51,65.67,35244.0,63.7082,63.7665,63.6111,63.7665,35244.0
2023-08-15 13:30:00,65.71,65.79,65.59,65.76,121074.0,63.8053,63.883,63.6888,63.8539,121074.0
2023-08-15 14:00:00,65.76,66.17,65.75,66.16,38928.0,63.8539,64.252,63.8442,64.2423,38928.0
2023-08-15 14:30:00,66.2,66.22,65.98,66.06,71408.0,64.2811,64.3005,64.0675,64.1452,71408.0
2023-08-15 15:00:00,66.06,66.1,65.95,65.95,47964.0,64.1452,64.184,64.0384,64.0384,47964.0
2023-08-15 15:30:00,65.95,66.51,65.89,66.26,442226.0,64.0384,64.5821,63.9801,64.3394,442226.0
2023-08-16 09:30:00,66.11,66.96,65.94,66.64,75534.0,64.1937,65.0191,64.0287,64.7084,75534.0
2023-08-16 10:00:00,66.61,66.74,66.35,66.58,59180.0,64.6792,64.8055,64.4268,64.6501,59180.0
2023-08-16 10:30:00,66.58,66.89,66.44,66.89,62530.0,64.6501,64.9511,64.5142,64.9511,62530.0
2023-08-16 11:00:00,66.79,67.08,66.79,67.04,99842.0,64.854,65.1356,64.854,65.0968,99842.0
2023-08-16 11:30:00,67.0,67.15,67.0,67.01,77732.0,65.0579,65.2036,65.0579,65.0676,77732.0
2023-08-16 12:00:00,67.0,67.01,66.8,66.92,77194.0,65.0579,65.0676,64.8637,64.9803,77194.0
2023-08-16 12:30:00,66.89,67.15,66.83,67.1,35056.0,64.9511,65.2036,64.8929,65.155,35056.0
2023-08-16 13:00:00,67.08,67.12,66.85,67.01,46338.0,65.1356,65.1745,64.9123,65.0676,46338.0
2023-08-16 13:30:00,67.02,67.14,66.86,67.0,61820.0,65.0774,65.1939,64.922,65.0579,61820.0
2023-08-16 14:00:00,66.97,67.02,66.73,66.97,55996.0,65.0288,65.0774,64.7958,65.0288,55996.0
2023-08-16 14:30:00,66.99,67.07,66.79,66.85,57818.0,65.0482,65.1259,64.854,64.9123,57818.0
2023-08-16 15:00:00,66.85,66.85,66.35,66.53,109868.0,64.9123,64.9123,64.4268,64.6016,109868.0
2023-08-16 15:30:00,66.51,66.66,66.32,66.37,437618.0,64.5821,64.7278,64.3976,64.4462,437618.0
2023-08-17 09:30:00,66.32,66.36,65.79,66.11,72258.0,64.3976,64.4365,63.883,64.1937,72258.0
2023-08-17 10:00:00,66.11,66.67,66.11,66.44,100184.0,64.1937,64.7375,64.1937,64.5142,100184.0
2023-08-17 10:30:00,66.44,66.51,66.05,66.42,88298.0,64.5142,64.5821,64.1355,64.4947,88298.0
2023-08-17 11:00:00,66.42,66.58,66.3,66.53,90386.0,64.4947,64.6501,64.3782,64.6016,90386.0
2023-08-17 11:30:00,66.52,66.59,66.42,66.49,81362.0,64.5918,64.6598,64.4947,64.5627,81362.0
2023-08-17 12:00:00,66.47,66.49,66.14,66.35,65004.0,64.5433,64.5627,64.2229,64.4268,65004.0
2023-08-17 12:30:00,66.32,66.52,66.07,66.48,95844.0,64.3976,64.5918,64.1549,64.553,95844.0
2023-08-17 13:00:00,66.48,66.48,66.17,66.23,57018.0,64.553,64.553,64.252,64.3103,57018.0
2023-08-17 13:30:00,66.22,66.24,65.98,66.03,105370.0,64.3005,64.32,64.0675,64.116,105370.0
2023-08-17 14:00:00,66.01,66.08,65.87,66.05,91188.0,64.0966,64.1646,63.9607,64.1355,91188.0
2023-08-17 14:30:00,66.05,66.06,65.83,65.98,215772.0,64.1355,64.1452,63.9218,64.0675,215772.0
2023-08-17 15:00:00,65.97,66.11,65.83,66.11,322768.0,64.0578,64.1937,63.9218,64.1937,322768.0
2023-08-17 15:30:00,66.11,66.2,65.79,65.81,564550.0,64.1937,64.2811,63.883,63.9024,564550.0
2023-08-18 09:30:00,65.3,66.12,65.3,65.97,71758.0,63.4072,64.2034,63.4072,64.0578,71758.0
2023-08-18 10:00:00,65.97,66.54,65.97,66.19,46808.0,64.0578,64.6113,64.0578,64.2714,46808.0
2023-08-18 10:30:00,66.16,66.34,66.0,66.11,51532.0,64.2423,64.4171,64.0869,64.1937,51532.0
2023-08-18 11:00:00,66.14,66.36,66.05,66.3,80624.0,64.2229,64.4365,64.1355,64.3782,80624.0
2023-08-18 11:30:00,66.31,66.42,66.19,66.39,35538.0,64.3879,64.4947,64.2714,64.4656,35538.0
2023-08-18 12:00:00,66.39,66.57,66.38,66.38,37198.0,64.4656,64.6404,64.4559,64.4559,37198.0
2023-08-18 12:30:00,66.36,66.69,66.33,66.57,46488.0,64.4365,64.7569,64.4074,64.6404,46488.0
2023-08-18 13:00:00,66.48,66.65,66.42,66.64,57492.0,64.553,64.7181,64.4947,64.7084,57492.0
2023-08-18 13:30:00,66.65,66.82,66.61,66.75,101028.0,64.7181,64.8831,64.6792,64.8152,101028.0
2023-08-18 14:00:00,66.77,66.91,66.69,66.86,145902.0,64.8346,64.9705,64.7569,64.922,145902.0
2023-08-18 14:30:00,66.88,66.99,66.76,66.83,56848.0,64.9414,65.0482,64.8249,64.8929,56848.0
2023-08-18 15:00:00,66.82,67.11,66.82,67.11,91418.0,64.8831,65.1647,64.8831,65.1647,91418.0
2023-08-18 15:30:00,67.11,67.31,66.96,67.25,549278.0,65.1647,65.3589,65.0191,65.3007,549278.0
2023-08-21 09:30:00,66.73,66.96,65.42,66.14,232258.0,64.7958,65.0191,63.5237,64.2229,232258.0
2023-08-21 10:00:00,66.16,66.51,65.02,65.02,198066.0,64.2423,64.5821,63.1353,63.1353,198066.0
2023-08-21 10:30:00,65.05,65.31,64.69,64.87,223222.0,63.1645,63.4169,62.8149,62.9897,223222.0
2023-08-21 11:00:00,64.87,64.98,64.5,64.63,210030.0,62.9897,63.0965,62.6304,62.7566,210030.0
2023-08-21 11:30:00,64.61,64.96,64.43,64.75,144094.0,62.7372,63.0771,62.5624,62.8732,144094.0
2023-08-21 12:00:00,64.75,65.12,64.74,65.08,124302.0,62.8732,63.2324,62.8634,63.1936,124302.0
2023-08-21 12:30:00,65.09,65.11,64.31,64.41,63664.0,63.2033,63.2227,62.4459,62.543,63664.0
2023-08-21 13:00:00,64.37,64.62,64.23,64.54,42616.0,62.5042,62.7469,62.3682,62.6692,42616.0
2023-08-21 13:30:00,64.57,64.66,64.36,64.46,61506.0,62.6984,62.7858,62.4945,62.5916,61506.0
2023-08-21 14:00:00,64.49,64.51,64.22,64.28,56670.0,62.6207,62.6401,62.3585,62.4168,56670.0
2023-08-21 14:30:00,64.31,64.81,64.17,64.75,93032.0,62.4459,62.9314,62.31,62.8732,93032.0
2023-08-21 15:00:00,64.79,65.02,64.7,64.77,119690.0,62.912,63.1353,62.8246,62.8926,119690.0
2023-08-21 15:30:00,64.77,64.97,64.39,64.42,459776.0,62.8926,63.0868,62.5236,62.5527,459776.0
2023-08-22 09:30:00,64.21,64.21,63.26,63.72,137030.0,62.3488,62.3488,61.4263,61.873,137030.0
2023-08-22 10:00:00,63.68,63.85,63.06,63.26,200660.0,61.8342,61.9992,61.2321,61.4263,200660.0
2023-08-22 10:30:00,63.2,63.2,62.81,62.87,113038.0,61.3681,61.3681,60.9894,61.0476,113038.0
2023-08-22 11:00:00,62.87,63.43,62.84,63.37,84654.0,61.0476,61.5914,61.0185,61.5332,84654.0
2023-08-22 11:30:00,63.41,63.58,62.99,62.99,67206.0,61.572,61.7371,61.1642,61.1642,67206.0
2023-08-22 12:00:00,62.99,63.09,62.74,62.88,87130.0,61.1642,61.2613,60.9214,61.0574,87130.0
2023-08-22 12:30:00,62.91,63.09,62.74,62.74,77700.0,61.0865,61.2613,60.9214,60.9214,77700.0
2023-08-22 13:00:00,62.77,62.88,62.61,62.67,79568.0,60.9505,61.0574,60.7952,60.8534,79568.0
2023-08-22 13:30:00,62.71,62.71,62.49,62.58,75028.0,60.8923,60.8923,60.6787,60.7661,75028.0
2023-08-22 14:00:00,62.55,62.66,62.44,62.52,105942.0,60.7369,60.8437,60.6301,60.7078,105942.0
2023-08-22 14:30:00,62.51,62.7,62.48,62.62,141140.0,60.6981,60.8826,60.6689,60.8049,141140.0
2023-08-22 15:00:00,62.64,63.03,62.63,62.91,157188.0,60.8243,61.203,60.8146,61.0865,157188.0
2023-08-22 15:30:00,62.93,62.94,62.56,62.6,434352.0,61.1059,61.1156,60.7466,60.7855,434352.0
2023-08-23 09:30:00,65.75,69.48,65.23,69.28,1030302.0,63.8442,67.466,63.3392,67.2718,1030302.0
2023-08-23 10:00:00,69.28,69.83,68.61,69.22,685342.0,67.2718,67.8059,66.6213,67.2136,685342.0
2023-08-23 10:30:00,69.24,69.57,68.74,69.53,376458.0,67.233,67.5534,66.7475,67.5146,376458.0
2023-08-23 11:00:00,69.57,70.33,69.31,70.33,304408.0,67.5534,68.2914,67.301,68.2914,304408.0
2023-08-23 11:30:00,70.35,70.69,70.02,70.5,293582.0,68.3108,68.641,67.9904,68.4565,293582.0
2023-08-23 12:00:00,70.5,70.83,69.99,70.76,255568.0,68.4565,68.7769,67.9613,68.7089,255568.0
2023-08-23 12:30:00,70.76,70.8,70.23,70.54,152492.0,68.7089,68.7478,68.1943,68.4953,152492.0
2023-08-23 13:00:00,70.55,70.76,70.19,70.59,126854.0,68.505,68.7089,68.1555,68.5439,126854.0
2023-08-23 13:30:00,70.6,70.91,70.27,70.88,150510.0,68.5536,68.8546,68.2331,68.8255,150510.0
2023-08-23 14:00:00,70.88,71.05,70.47,70.91,193162.0,68.8255,68.9905,68.4273,68.8546,193162.0
2023-08-23 14:30:00,70.93,71.13,70.51,70.52,168248.0,68.874,69.0682,68.4662,68.4759,168248.0
2023-08-23 15:00:00,70.53,70.71,70.21,70.69,255668.0,68.4856,68.6604,68.1749,68.641,255668.0
2023-08-23 15:30:00,70.69,71.07,70.58,71.01,781954.0,68.641,69.01,68.5342,68.9517,781954.0
2023-08-24 09:30:00,71.99,73.14,71.42,71.99,284714.0,69.9033,71.02,69.3498,69.9033,284714.0
2023-08-24 10:00:00,72.05,72.12,71.0,71.63,292148.0,69.9616,70.0295,68.942,69.5537,292148.0
2023-08-24 10:30:00,71.6,72.06,71.5,71.86,183928.0,69.5246,69.9713,69.4275,69.7771,183928.0
2023-08-24 11:00:00,71.83,72.08,71.5,71.55,100748.0,69.7479,69.9907,69.4275,69.476,100748.0
2023-08-24 11:30:00,71.58,72.08,71.51,71.98,84680.0,69.5052,69.9907,69.4372,69.8936,84680.0
2023-08-24 12:00:00,72.03,72.3,71.88,72.17,90416.0,69.9421,70.2043,69.7965,70.0781,90416.0
2023-08-24 12:30:00,72.17,72.39,71.66,71.71,98366.0,70.0781,70.2917,69.5829,69.6314,98366.0
2023-08-24 13:00:00,71.73,71.76,71.2,71.28,84380.0,69.6508,69.68,69.1362,69.2139,84380.0
2023-08-24 13:30:00,71.33,71.55,70.83,70.88,83268.0,69.2624,69.476,68.7769,68.8255,83268.0
2023-08-24 14:00:00,70.88,70.92,70.01,70.07,182784.0,68.8255,68.8643,67.9807,68.0389,182784.0
2023-08-24 14:30:00,70.04,70.24,69.83,69.99,222752.0,68.0098,68.204,67.8059,67.9613,222752.0
2023-08-24 15:00:00,69.99,70.38,69.86,70.05,172492.0,67.9613,68.34,67.835,68.0195,172492.0
2023-08-24 15:30:00,70.08,70.14,69.75,69.77,615224.0,68.0487,68.1069,67.7282,67.7476,615224.0
2023-08-25 09:30:00,69.82,70.85,69.08,70.73,298268.0,67.7962,68.7963,67.0776,68.6798,298268.0
2023-08-25 10:00:00,70.62,71.02,70.27,70.46,346222.0,68.573,68.9614,68.2331,68.4176,346222.0
2023-08-25 10:30:00,70.46,70.58,69.19,69.29,163652.0,68.4176,68.5342,67.1845,67.2816,163652.0
2023-08-25 11:00:00,69.33,69.83,69.27,69.72,90854.0,67.3204,67.8059,67.2621,67.6991,90854.0
2023-08-25 11:30:00,69.72,69.72,69.08,69.21,71602.0,67.6991,67.6991,67.0776,67.2039,71602.0
2023-08-25 12:00:00,69.21,69.32,69.02,69.19,112708.0,67.2039,67.3107,67.0194,67.1845,112708.0
2023-08-25 12:30:00,69.22,69.46,69.21,69.39,59200.0,67.2136,67.4466,67.2039,67.3787,59200.0
2023-08-25 13:00:00,69.42,69.53,69.3,69.43,52328.0,67.4078,67.5146,67.2913,67.4175,52328.0
2023-08-25 13:30:00,69.41,69.41,69.14,69.33,53420.0,67.3981,67.3981,67.1359,67.3204,53420.0
2023-08-25 14:00:00,69.33,70.06,69.33,70.04,93296.0,67.3204,68.0292,67.3204,68.0098,93296.0
2023-08-25 14:30:00,70.07,70.27,69.95,70.21,65600.0,68.0389,68.2331,67.9224,68.1749,65600.0
2023-08-25 15:00:00,70.23,70.33,69.92,70.28,87108.0,68.1943,68.2914,67.8933,68.2429,87108.0
2023-08-25 15:30:00,70.3,70.36,70.08,70.24,360488.0,68.2623,68.3205,68.0487,68.204,360488.0
2023-08-28 09:30:00,70.79,70.79,70.04,70.55,77280.0,68.7381,68.7381,68.0098,68.505,77280.0
2023-08-28 10:00:00,70.67,71.06,70.64,70.72,62906.0,68.6216,69.0002,68.5924,68.6701,62906.0
2023-08-28 10:30:00,70.69,70.88,70.48,70.88,32734.0,68.641,68.8255,68.4371,68.8255,32734.0
2023-08-28 11:00:00,70.92,70.95,70.81,70.95,36610.0,68.8643,68.8934,68.7575,68.8934,36610.0
2023-08-28 11:30:00,70.96,71.06,70.75,70.81,67140.0,68.9031,69.0002,68.6992,68.7575,67140.0
2023-08-28 12:00:00,70.78,70.91,70.71,70.87,22990.0,68.7284,68.8546,68.6604,68.8158,22990.0
2023-08-28 12:30:00,70.89,71.23,70.82,71.23,39156.0,68.8352,69.1653,68.7672,69.1653,39156.0
2023-08-28 13:00:00,71.21,71.26,70.81,70.86,26278.0,69.1459,69.1945,68.7575,68.806,26278.0
2023-08-28 13:30:00,70.86,70.92,70.78,70.85,50994.0,68.806,68.8643,68.7284,68.7963,50994.0
2023-08-28 14:00:00,70.85,70.85,70.03,70.22,137792.0,68.7963,68.7963,68.0001,68.1846,137792.0
2023-08-28 14:30:00,70.2,70.59,70.17,70.57,56586.0,68.1652,68.5439,68.136,68.5245,56586.0
2023-08-28 15:00:00,70.61,70.81,70.51,70.75,53818.0,68.5633,68.7575,68.4662,68.6992,53818.0
2023-08-28 15:30:00,70.78,71.07,70.68,70.92,208708.0,68.7284,69.01,68.6313,68.8643,208708.0
2023-08-29 09:30:00,71.16,71.47,70.74,71.42,45406.0,69.0973,69.3984,68.6895,69.3498,45406.0
2023-08-29 10:00:00,71.49,72.48,71.42,72.1,74558.0,69.4178,70.3791,69.3498,70.0101,74558.0
2023-08-29 10:30:00,72.11,72.17,71.8,71.98,54274.0,70.0198,70.0781,69.7188,69.8936,54274.0
2023-08-29 11:00:00,71.97,72.39,71.92,72.36,40028.0,69.8839,70.2917,69.8353,70.2626,40028.0
2023-08-29 11:30:00,72.33,72.49,72.21,72.49,42380.0,70.2334,70.3888,70.1169,70.3888,42380.0
2023-08-29 12:00:00,72.49,72.49,72.26,72.28,58072.0,70.3888,70.3888,70.1655,70.1849,58072.0
2023-08-29 12:30:00,72.25,72.38,72.16,72.27,38422.0,70.1558,70.282,70.0684,70.1752,38422.0
2023-08-29 13:00:00,72.29,72.3,71.91,71.97,38978.0,70.1946,70.2043,69.8256,69.8839,38978.0
2023-08-29 13:30:00,72.0,72.0,71.56,71.71,76122.0,69.913,69.913,69.4858,69.6314,76122.0
2023-08-29 14:00:00,71.75,71.82,71.5,71.64,65580.0,69.6702,69.7382,69.4275,69.5634,65580.0
2023-08-29 14:30:00,71.64,71.71,71.41,71.42,45410.0,69.5634,69.6314,69.3401,69.3498,45410.0
2023-08-29 15:00:00,71.44,71.44,71.14,71.29,123670.0,69.3692,69.3692,69.0779,69.2236,123670.0
2023-08-29 15:30:00,71.27,71.27,71.01,71.22,279600.0,69.2042,69.2042,68.9517,69.1556,279600.0
2023-08-30 09:30:00,70.7,71.75,70.7,71.75,34100.0,68.6507,69.6702,68.6507,69.6702,34100.0
2023-08-30 10:00:00,71.72,71.86,71.09,71.26,44254.0,69.6411,69.7771,69.0294,69.1945,44254.0
2023-08-30 10:30:00,71.31,71.48,71.07,71.09,23452.0,69.243,69.4081,69.01,69.0294,23452.0
2023-08-30 11:00:00,71.06,71.61,71.05,71.61,39346.0,69.0002,69.5343,68.9905,69.5343,39346.0
2023-08-30 11:30:00,71.57,71.61,71.42,71.61,27628.0,69.4955,69.5343,69.3498,69.5343,27628.0
2023-08-30 12:00:00,71.61,71.75,71.44,71.67,20964.0,69.5343,69.6702,69.3692,69.5926,20964.0
2023-08-30 12:30:00,71.67,71.8,71.57,71.76,16238.0,69.5926,69.7188,69.4955,69.68,16238.0
2023-08-30 13:00:00,71.8,71.8,71.63,71.66,16678.0,69.7188,69.7188,69.5537,69.5829,16678.0
2023-08-30 13:30:00,71.66,71.66,71.27,71.32,11862.0,69.5829,69.5829,69.2042,69.2527,11862.0
2023-08-30 14:00:00,71.33,71.52,71.3,71.52,28388.0,69.2624,69.4469,69.2333,69.4469,28388.0
2023-08-30 14:30:00,71.53,71.6,71.36,71.55,24662.0,69.4566,69.5246,69.2916,69.476,24662.0
2023-08-30 15:00:00,71.55,71.57,71.39,71.39,28622.0,69.476,69.4955,69.3207,69.3207,28622.0
2023-08-30 15:30:00,71.38,71.42,71.1,71.21,244552.0,69.311,69.3498,69.0391,69.1459,244552.0
2023-08-31 09:30:00,71.22,71.3,70.49,71.04,59772.0,69.1556,69.2333,68.4468,68.9808,59772.0
2023-08-31 10:00:00,71.11,71.57,70.84,70.85,49722.0,69.0488,69.4955,68.7866,68.7963,49722.0
2023-08-31 10:30:00,70.86,71.07,70.64,70.92,69166.0,68.806,69.01,68.5924,68.8643,69166.0
2023-08-31 11:00:00,70.89,71.14,70.83,71.06,30116.0,68.8352,69.0779,68.7769,69.0002,30116.0
2023-08-31 11:30:00,71.04,71.06,70.83,70.87,40146.0,68.9808,69.0002,68.7769,68.8158,40146.0
2023-08-31 12:00:00,70.87,71.12,70.63,70.91,41512.0,68.8158,69.0585,68.5827,68.8546,41512.0
2023-08-31 12:30:00,70.84,70.89,70.71,70.79,33416.0,68.7866,68.8352,68.6604,68.7381,33416.0
2023-08-31 13:00:00,70.79,70.89,70.6,70.7,30362.0,68.7381,68.8352,68.5536,68.6507,30362.0
2023-08-31 13:30:00,70.71,70.73,70.59,70.65,30192.0,68.6604,68.6798,68.5439,68.6021,30192.0
2023-08-31 14:00:00,70.67,70.75,70.6,70.63,42262.0,68.6216,68.6992,68.5536,68.5827,42262.0
2023-08-31 14:30:00,70.65,70.7,70.44,70.47,56902.0,68.6021,68.6507,68.3982,68.4273,56902.0
2023-08-31 15:00:00,70.49,70.78,70.42,70.72,63212.0,68.4468,68.7284,68.3788,68.6701,63212.0
2023-08-31 15:30:00,70.75,70.86,70.58,70.58,230766.0,68.6992,68.806,68.5342,68.5342,230766.0
2023-09-01 09:30:00,71.27,71.79,71.2,71.63,50562.0,69.2042,69.7091,69.1362,69.5537,50562.0
2023-09-01 10:00:00,71.53,71.92,71.45,71.87,33622.0,69.4566,69.8353,69.3789,69.7868,33622.0
2023-09-01 10:30:00,71.89,71.89,71.4,71.58,41736.0,69.8062,69.8062,69.3304,69.5052,41736.0
2023-09-01 11:00:00,71.56,72.12,71.5,72.04,28236.0,69.4858,70.0295,69.4275,69.9518,28236.0
2023-09-01 11:30:00,72.04,72.06,71.77,71.8,24456.0,69.9518,69.9713,69.6897,69.7188,24456.0
2023-09-01 12:00:00,71.8,72.09,71.8,72.09,21694.0,69.7188,70.0004,69.7188,70.0004,21694.0
2023-09-01 12:30:00,72.09,72.19,72.06,72.14,14344.0,70.0004,70.0975,69.9713,70.0489,14344.0
2023-09-01 13:00:00,72.17,72.31,72.13,72.23,23728.0,70.0781,70.214,70.0392,70.1363,23728.0
2023-09-01 13:30:00,72.27,72.33,72.08,72.25,20400.0,70.1752,70.2334,69.9907,70.1558,20400.0
2023-09-01 14:00:00,72.27,72.36,72.16,72.17,20490.0,70.1752,70.2626,70.0684,70.0781,20490.0
2023-09-01 14:30:00,72.18,72.35,71.96,72.32,60042.0,70.0878,70.2529,69.8742,70.2237,60042.0
2023-09-01 15:00:00,72.32,72.42,72.25,72.28,42032.0,70.2237,70.3208,70.1558,70.1849,42032.0
2023-09-01 15:30:00,72.28,72.38,72.14,72.23,184216.0,70.1849,70.282,70.0489,70.1363,184216.0
2023-09-05 09:30:00,71.61,71.8,70.82,71.03,95502.0,69.5343,69.7188,68.7672,68.9711,95502.0
2023-09-05 10:00:00,71.02,71.79,71.01,71.64,116672.0,68.9614,69.7091,68.9517,69.5634,116672.0
2023-09-05 10:30:00,71.6,71.81,71.58,71.81,65896.0,69.5246,69.7285,69.5052,69.7285,65896.0
2023-09-05 11:00:00,71.86,71.95,71.67,71.7,92634.0,69.7771,69.8645,69.5926,69.6217,92634.0
2023-09-05 11:30:00,71.71,71.71,71.33,71.47,50072.0,69.6314,69.6314,69.2624,69.3984,50072.0
2023-09-05 12:00:00,71.45,71.64,71.43,71.64,36466.0,69.3789,69.5634,69.3595,69.5634,36466.0
2023-09-05 12:30:00,71.64,71.72,71.6,71.64,31424.0,69.5634,69.6411,69.5246,69.5634,31424.0
2023-09-05 13:00:00,71.61,71.66,71.39,71.66,43338.0,69.5343,69.5829,69.3207,69.5829,43338.0
2023-09-05 13:30:00,71.67,71.88,71.66,71.88,39012.0,69.5926,69.7965,69.5829,69.7965,39012.0
2023-09-05 14:00:00,71.89,72.13,71.86,72.1,58712.0,69.8062,70.0392,69.7771,70.0101,58712.0
2023-09-05 14:30:00,72.1,72.36,72.1,72.35,51594.0,70.0101,70.2626,70.0101,70.2529,51594.0
2023-09-05 15:00:00,72.35,72.37,71.94,72.07,118166.0,70.2529,70.2723,69.8547,69.981,118166.0
2023-09-05 15:30:00,72.08,72.4,71.97,71.98,324948.0,69.9907,70.3014,69.8839,69.8936,324948.0
2023-09-06 09:30:00,71.28,72.31,71.28,71.85,48380.0,69.2139,70.214,69.2139,69.7673,48380.0
2023-09-06 10:00:00,71.83,71.83,71.24,71.24,76588.0,69.7479,69.7479,69.175,69.175,76588.0
2023-09-06 10:30:00,71.24,71.37,70.94,71.03,44916.0,69.175,69.3013,68.8837,68.9711,44916.0
2023-09-06 11:00:00,70.97,71.14,70.93,71.05,61770.0,68.9129,69.0779,68.874,68.9905,61770.0
2023-09-06 11:30:00,71.05,71.1,70.71,70.81,38830.0,68.9905,69.0391,68.6604,68.7575,38830.0
2023-09-06 12:00:00,70.82,71.03,70.79,70.92,36878.0,68.7672,68.9711,68.7381,68.8643,36878.0
2023-09-06 12:30:00,70.89,70.92,70.2,70.49,105428.0,68.8352,68.8643,68.1652,68.4468,105428.0
2023-09-06 13:00:00,70.52,70.61,70.28,70.42,36338.0,68.4759,68.5633,68.2429,68.3788,36338.0
2023-09-06 13:30:00,70.39,70.67,70.28,70.52,78696.0,68.3497,68.6216,68.2429,68.4759,78696.0
2023-09-06 14:00:00,70.51,70.78,70.41,70.71,44380.0,68.4662,68.7284,68.3691,68.6604,44380.0
2023-09-06 14:30:00,70.69,70.74,70.57,70.61,40466.0,68.641,68.6895,68.5245,68.5633,40466.0
2023-09-06 15:00:00,70.61,70.76,70.5,70.56,57956.0,68.5633,68.7089,68.4565,68.5147,57956.0
2023-09-06 15:30:00,70.54,70.6,70.14,70.4,412698.0,68.4953,68.5536,68.1069,68.3594,412698.0
2023-09-07 09:30:00,70.39,71.52,70.1,71.52,198776.0,68.3497,69.4469,68.0681,69.4469,198776.0
2023-09-07 10:00:00,71.48,71.52,70.86,71.06,65656.0,69.4081,69.4469,68.806,69.0002,65656.0
2023-09-07 10:30:00,71.04,71.27,70.86,71.07,42122.0,68.9808,69.2042,68.806,69.01,42122.0
2023-09-07 11:00:00,71.01,71.44,70.97,71.35,70752.0,68.9517,69.3692,68.9129,69.2818,70752.0
2023-09-07 11:30:00,71.35,71.65,71.31,71.53,41304.0,69.2818,69.5731,69.243,69.4566,41304.0
2023-09-07 12:00:00,71.5,71.75,71.5,71.52,41284.0,69.4275,69.6702,69.4275,69.4469,41284.0
2023-09-07 12:30:00,71.59,71.85,71.55,71.77,48808.0,69.5149,69.7673,69.476,69.6897,48808.0
2023-09-07 13:00:00,71.84,71.9,71.67,71.82,36262.0,69.7576,69.8159,69.5926,69.7382,36262.0
2023-09-07 13:30:00,71.8,71.94,71.58,71.92,52736.0,69.7188,69.8547,69.5052,69.8353,52736.0
2023-09-07 14:00:00,71.92,71.94,71.75,71.75,46532.0,69.8353,69.8547,69.6702,69.6702,46532.0
2023-09-07 14:30:00,71.82,71.86,71.68,71.79,50492.0,69.7382,69.7771,69.6023,69.7091,50492.0
2023-09-07 15:00:00,71.8,71.86,71.55,71.82,80600.0,69.7188,69.7771,69.476,69.7382,80600.0
2023-09-07 15:30:00,71.81,72.22,71.81,72.03,398762.0,69.7285,70.1266,69.7285,69.9421,398762.0
2023-09-08 09:30:00,70.39,71.67,70.25,70.8,137878.0,68.3497,69.5926,68.2137,68.7478,137878.0
2023-09-08 10:00:00,70.8,71.46,70.48,71.17,143430.0,68.7478,69.3887,68.4371,69.1071,143430.0
2023-09-08 10:30:00,71.26,71.65,71.11,71.57,50526.0,69.1945,69.5731,69.0488,69.4955,50526.0
2023-09-08 11:00:00,71.6,71.74,71.43,71.72,55166.0,69.5246,69.6605,69.3595,69.6411,55166.0
2023-09-08 11:30:00,71.64,71.72,71.39,71.58,42528.0,69.5634,69.6411,69.3207,69.5052,42528.0
2023-09-08 12:00:00,71.57,71.67,71.2,71.22,53400.0,69.4955,69.5926,69.1362,69.1556,53400.0
2023-09-08 12:30:00,71.22,71.59,71.08,71.5,72664.0,69.1556,69.5149,69.0197,69.4275,72664.0
2023-09-08 13:00:00,71.5,71.83,71.42,71.7,42290.0,69.4275,69.7479,69.3498,69.6217,42290.0
2023-09-08 13:30:00,71.64,71.81,71.48,71.71,38354.0,69.5634,69.7285,69.4081,69.6314,38354.0
2023-09-08 14:00:00,71.67,71.75,71.33,71.57,26104.0,69.5926,69.6702,69.2624,69.4955,26104.0
2023-09-08 14:30:00,71.55,71.78,71.51,71.66,35930.0,69.476,69.6994,69.4372,69.5829,35930.0
2023-09-08 15:00:00,71.64,71.69,71.49,71.69,41550.0,69.5634,69.612,69.4178,69.612,41550.0
2023-09-08 15:30:00,71.68,71.91,71.44,71.86,325176.0,69.6023,69.8256,69.3692,69.7771,325176.0
2023-09-11 09:30:00,71.87,72.23,71.78,71.8,44370.0,69.7868,70.1363,69.6994,69.7188,44370.0
2023-09-11 10:00:00,71.75,71.85,71.58,71.67,38566.0,69.6702,69.7673,69.5052,69.5926,38566.0
2023-09-11 10:30:00,71.61,71.62,71.35,71.44,26350.0,69.5343,69.544,69.2818,69.3692,26350.0
2023-09-11 11:00:00,71.38,71.6,71.38,71.58,27146.0,69.311,69.5246,69.311,69.5052,27146.0
2023-09-11 11:30:00,71.53,71.6,71.16,71.33,21860.0,69.4566,69.5246,69.0973,69.2624,21860.0
2023-09-11 12:00:00,71.37,71.4,71.14,71.3,20728.0,69.3013,69.3304,69.0779,69.2333,20728.0
2023-09-11 12:30:00,71.28,71.42,71.25,71.33,17788.0,69.2139,69.3498,69.1847,69.2624,17788.0
2023-09-11 13:00:00,71.33,71.51,71.27,71.4,21564.0,69.2624,69.4372,69.2042,69.3304,21564.0
2023-09-11 13:30:00,71.36,71.73,71.33,71.73,19478.0,69.2916,69.6508,69.2624,69.6508,19478.0
2023-09-11 14:00:00,71.7,71.7,71.4,71.52,40218.0,69.6217,69.6217,69.3304,69.4469,40218.0
2023-09-11 14:30:00,71.56,71.7,71.53,71.56,32434.0,69.4858,69.6217,69.4566,69.4858,32434.0
2023-09-11 15:00:00,71.56,71.69,71.36,71.61,61592.0,69.4858,69.612,69.2916,69.5343,61592.0
2023-09-11 15:30:00,71.61,71.67,71.4,71.63,240628.0,69.5343,69.5926,69.3304,69.5537,240628.0
2023-09-12 09:30:00,71.62,71.87,71.21,71.49,51512.0,69.544,69.7868,69.1459,69.4178,51512.0
2023-09-12 10:00:00,71.67,71.67,71.09,71.14,45978.0,69.5926,69.5926,69.0294,69.0779,45978.0
2023-09-12 10:30:00,71.11,71.19,70.57,70.57,95706.0,69.0488,69.1265,68.5245,68.5245,95706.0
2023-09-12 11:00:00,70.64,70.71,70.2,70.35,31286.0,68.5924,68.6604,68.1652,68.3108,31286.0
2023-09-12 11:30:00,70.36,70.75,70.29,70.48,55874.0,68.3205,68.6992,68.2526,68.4371,55874.0
2023-09-12 12:00:00,70.51,70.51,70.09,70.09,44438.0,68.4662,68.4662,68.0584,68.0584,44438.0
2023-09-12 12:30:00,70.05,70.08,69.74,69.82,56182.0,68.0195,68.0487,67.7185,67.7962,56182.0
2023-09-12 13:00:00,69.81,70.0,69.77,69.86,43098.0,67.7865,67.971,67.7476,67.835,43098.0
2023-09-12 13:30:00,69.9,69.98,69.72,69.78,52396.0,67.8739,67.9516,67.6991,67.7574,52396.0
2023-09-12 14:00:00,69.75,69.75,69.27,69.27,35644.0,67.7282,67.7282,67.2621,67.2621,35644.0
2023-09-12 14:30:00,69.27,69.58,69.21,69.46,94338.0,67.2621,67.5631,67.2039,67.4466,94338.0
2023-09-12 15:00:00,69.45,69.46,69.2,69.28,76308.0,67.4369,67.4466,67.1942,67.2718,76308.0
2023-09-12 15:30:00,69.29,69.54,69.22,69.53,198954.0,67.2816,67.5243,67.2136,67.5146,198954.0
2023-09-13 09:30:00,69.67,70.67,69.67,70.46,112372.0,67.6505,68.6216,67.6505,68.4176,112372.0
2023-09-13 10:00:00,70.45,70.83,70.35,70.73,87700.0,68.4079,68.7769,68.3108,68.6798,87700.0
2023-09-13 10:30:00,70.73,70.93,70.63,70.86,77844.0,68.6798,68.874,68.5827,68.806,77844.0
2023-09-13 11:00:00,70.86,71.13,70.48,70.65,43082.0,68.806,69.0682,68.4371,68.6021,43082.0
2023-09-13 11:30:00,70.68,70.75,70.33,70.39,45466.0,68.6313,68.6992,68.2914,68.3497,45466.0
2023-09-13 12:00:00,70.42,70.7,70.42,70.51,34242.0,68.3788,68.6507,68.3788,68.4662,34242.0
2023-09-13 12:30:00,70.52,70.64,70.42,70.49,28634.0,68.4759,68.5924,68.3788,68.4468,28634.0
2023-09-13 13:00:00,70.49,70.58,70.42,70.53,23068.0,68.4468,68.5342,68.3788,68.4856,23068.0
2023-09-13 13:30:00,70.54,70.56,70.42,70.49,45134.0,68.4953,68.5147,68.3788,68.4468,45134.0
2023-09-13 14:00:00,70.51,70.71,70.48,70.66,49570.0,68.4662,68.6604,68.4371,68.6118,49570.0
2023-09-13 14:30:00,70.66,70.89,70.63,70.86,47908.0,68.6118,68.8352,68.5827,68.806,47908.0
2023-09-13 15:00:00,70.83,70.85,70.61,70.77,92270.0,68.7769,68.7963,68.5633,68.7187,92270.0
2023-09-13 15:30:00,70.8,71.27,70.78,71.23,289342.0,68.7478,69.2042,68.7284,69.1653,289342.0
2023-09-14 09:30:00,70.91,71.47,70.55,71.11,48190.0,68.8546,69.3984,68.505,69.0488,48190.0
2023-09-14 10:00:00,70.98,71.04,70.62,70.78,64254.0,68.9226,68.9808,68.573,68.7284,64254.0
2023-09-14 10:30:00,70.75,71.47,70.69,71.45,78720.0,68.6992,69.3984,68.641,69.3789,78720.0
2023-09-14 11:00:00,71.42,71.67,71.29,71.53,73092.0,69.3498,69.5926,69.2236,69.4566,73092.0
2023-09-14 11:30:00,71.53,71.66,71.46,71.57,48600.0,69.4566,69.5829,69.3887,69.4955,48600.0
2023-09-14 12:00:00,71.57,71.67,71.49,71.56,34704.0,69.4955,69.5926,69.4178,69.4858,34704.0
2023-09-14 12:30:00,71.54,71.63,71.39,71.58,43358.0,69.4663,69.5537,69.3207,69.5052,43358.0
2023-09-14 13:00:00,71.58,71.7,71.5,71.55,59786.0,69.5052,69.6217,69.4275,69.476,59786.0
2023-09-14 13:30:00,71.55,71.66,71.48,71.63,102082.0,69.476,69.5829,69.4081,69.5537,102082.0
2023-09-14 14:00:00,71.62,71.72,71.57,71.67,44028.0,69.544,69.6411,69.4955,69.5926,44028.0
2023-09-14 14:30:00,71.71,72.1,71.63,72.1,75888.0,69.6314,70.0101,69.5537,70.0101,75888.0
2023-09-14 15:00:00,72.06,72.14,71.95,72.03,81448.0,69.9713,70.0489,69.8645,69.9421,81448.0
2023-09-14 15:30:00,72.03,72.66,72.0,72.61,385654.0,69.9421,70.5539,69.913,70.5053,385654.0
2023-09-15 09:30:00,72.01,72.14,71.07,71.72,116546.0,69.9227,70.0489,69.01,69.6411,116546.0
2023-09-15 10:00:00,71.78,72.14,71.63,71.99,28978.0,69.6994,70.0489,69.5537,69.9033,28978.0
2023-09-15 10:30:00,72.0,72.13,71.87,72.0,45498.0,69.913,70.0392,69.7868,69.913,45498.0
2023-09-15 11:00:00,71.96,72.14,71.81,71.94,46296.0,69.8742,70.0489,69.7285,69.8547,46296.0
2023-09-15 11:30:00,71.96,72.29,71.92,72.27,35128.0,69.8742,70.1946,69.8353,70.1752,35128.0
2023-09-15 12:00:00,72.22,72.36,71.95,71.96,30014.0,70.1266,70.2626,69.8645,69.8742,30014.0
2023-09-15 12:30:00,71.95,72.06,71.9,72.04,41182.0,69.8645,69.9713,69.8159,69.9518,41182.0
2023-09-15 13:00:00,72.04,72.05,71.58,71.62,71780.0,69.9518,69.9616,69.5052,69.544,71780.0
2023-09-15 13:30:00,71.62,71.86,71.6,71.66,91390.0,69.544,69.7771,69.5246,69.5829,91390.0
2023-09-15 14:00:00,71.66,71.67,71.39,71.55,118380.0,69.5829,69.5926,69.3207,69.476,118380.0
2023-09-15 14:30:00,71.49,72.1,71.48,72.03,87798.0,69.4178,70.0101,69.4081,69.9421,87798.0
2023-09-15 15:00:00,72.03,72.11,72.0,72.0,43246.0,69.9421,70.0198,69.913,69.913,43246.0
2023-09-15 15:30:00,72.02,72.34,71.93,72.01,495474.0,69.9324,70.2431,69.845,69.9227,495474.0
2023-09-18 09:30:00,71.61,72.14,71.36,71.95,60000.0,69.5343,70.0489,69.2916,69.8645,60000.0
2023-09-18 10:00:00,72.02,72.17,71.84,72.03,113272.0,69.9324,70.0781,69.7576,69.9421,113272.0
2023-09-18 10:30:00,71.99,72.29,71.92,72.22,44514.0,69.9033,70.1946,69.8353,70.1266,44514.0
2023-09-18 11:00:00,72.17,72.41,72.11,72.33,30728.0,70.0781,70.3111,70.0198,70.2334,30728.0
2023-09-18 11:30:00,72.39,72.63,72.38,72.51,27472.0,70.2917,70.5247,70.282,70.4082,27472.0
2023-09-18 12:00:00,72.51,72.66,72.36,72.56,72510.0,70.4082,70.5539,70.2626,70.4568,72510.0
2023-09-18 12:30:00,72.58,72.7,72.56,72.56,69274.0,70.4762,70.5927,70.4568,70.4568,69274.0
2023-09-18 13:00:00,72.57,72.61,72.36,72.49,38908.0,70.4665,70.5053,70.2626,70.3888,38908.0
2023-09-18 13:30:00,72.49,72.53,72.31,72.42,97744.0,70.3888,70.4276,70.214,70.3208,97744.0
2023-09-18 14:00:00,72.4,72.58,72.38,72.53,91202.0,70.3014,70.4762,70.282,70.4276,91202.0
2023-09-18 14:30:00,72.55,72.55,72.33,72.36,80160.0,70.4471,70.4471,70.2334,70.2626,80160.0
2023-09-18 15:00:00,72.36,72.58,72.23,72.56,120630.0,70.2626,70.4762,70.1363,70.4568,120630.0
2023-09-18 15:30:00,72.57,72.58,72.17,72.18,442872.0,70.4665,70.4762,70.0781,70.0878,442872.0
2023-09-19 09:30:00,71.98,71.98,70.73,70.8,88794.0,69.8936,69.8936,68.6798,68.7478,88794.0
2023-09-19 10:00:00,70.75,71.02,70.75,70.89,72770.0,68.6992,68.9614,68.6992,68.8352,72770.0
2023-09-19 10:30:00,70.9,70.98,70.73,70.85,50576.0,68.8449,68.9226,68.6798,68.7963,50576.0
2023-09-19 11:00:00,70.85,70.89,70.69,70.85,73852.0,68.7963,68.8352,68.641,68.7963,73852.0
2023-09-19 11:30:00,70.81,71.17,70.81,71.08,30710.0,68.7575,69.1071,68.7575,69.0197,30710.0
2023-09-19 12:00:00,71.1,71.38,70.88,70.91,39278.0,69.0391,69.311,68.8255,68.8546,39278.0
2023-09-19 12:30:00,70.89,71.13,70.87,71.07,51348.0,68.8352,69.0682,68.8158,69.01,51348.0
2023-09-19 13:00:00,71.05,71.17,70.94,71.13,37854.0,68.9905,69.1071,68.8837,69.0682,37854.0
2023-09-19 13:30:00,71.13,71.27,70.86,71.14,60616.0,69.0682,69.2042,68.806,69.0779,60616.0
2023-09-19 14:00:00,71.13,71.45,71.12,71.45,49244.0,69.0682,69.3789,69.0585,69.3789,49244.0
2023-09-19 14:30:00,71.45,71.63,71.19,71.28,139344.0,69.3789,69.5537,69.1265,69.2139,139344.0
2023-09-19 15:00:00,71.26,71.49,71.19,71.43,67576.0,69.1945,69.4178,69.1265,69.3595,67576.0
2023-09-19 15:30:00,71.42,71.83,71.36,71.64,573972.0,69.3498,69.7479,69.2916,69.5634,573972.0
2023-09-20 09:30:00,72.1,72.83,71.79,72.72,120432.0,70.0101,70.7189,69.7091,70.6121,120432.0
2023-09-20 10:00:00,72.58,72.69,72.15,72.41,40208.0,70.4762,70.583,70.0587,70.3111,40208.0
2023-09-20 10:30:00,72.41,72.6,72.39,72.47,29440.0,70.3111,70.4956,70.2917,70.3694,29440.0
2023-09-20 11:00:00,72.42,72.62,72.36,72.45,27076.0,70.3208,70.515,70.2626,70.35,27076.0
2023-09-20 11:30:00,72.43,72.59,72.41,72.53,30466.0,70.3305,70.4859,70.3111,70.4276,30466.0
2023-09-20 12:00:00,72.56,72.85,72.52,72.54,69946.0,70.4568,70.7384,70.4179,70.4373,69946.0
2023-09-20 12:30:00,72.53,72.64,72.18,72.32,62160.0,70.4276,70.5345,70.0878,70.2237,62160.0
2023-09-20 13:00:00,72.38,72.42,72.27,72.28,23944.0,70.282,70.3208,70.1752,70.1849,23944.0
2023-09-20 13:30:00,72.26,72.39,72.12,72.36,32858.0,70.1655,70.2917,70.0295,70.2626,32858.0
2023-09-20 14:00:00,72.33,72.33,71.95,72.32,50364.0,70.2334,70.2334,69.8645,70.2237,50364.0
2023-09-20 14:30:00,72.31,72.61,71.85,71.85,78602.0,70.214,70.5053,69.7673,69.7673,78602.0
2023-09-20 15:00:00,71.89,71.92,71.28,71.61,86156.0,69.8062,69.8353,69.2139,69.5343,86156.0
2023-09-20 15:30:00,71.64,71.67,71.28,71.39,185966.0,69.5634,69.5926,69.2139,69.3207,185966.0
2023-09-21 09:30:00,70.71,71.39,70.38,71.0,137524.0,68.6604,69.3207,68.34,68.942,137524.0
2023-09-21 10:00:00,71.01,71.5,70.94,71.07,169408.0,68.9517,69.4275,68.8837,69.01,169408.0
2023-09-21 10:30:00,71.08,71.17,70.85,70.88,76500.0,69.0197,69.1071,68.7963,68.8255,76500.0
2023-09-21 11:00:00,70.93,71.2,70.91,71.04,95426.0,68.874,69.1362,68.8546,68.9808,95426.0
2023-09-21 11:30:00,71.04,71.13,70.82,70.91,116586.0,68.9808,69.0682,68.7672,68.8546,116586.0
2023-09-21 12:00:00,70.93,71.08,70.87,71.04,87382.0,68.874,69.0197,68.8158,68.9808,87382.0
2023-09-21 12:30:00,71.08,71.28,70.86,70.88,134664.0,69.0197,69.2139,68.806,68.8255,134664.0
2023-09-21 13:00:00,70.88,71.21,70.69,71.11,123376.0,68.8255,69.1459,68.641,69.0488,123376.0
2023-09-21 13:30:00,71.1,71.22,71.01,71.22,81164.0,69.0391,69.1556,68.9517,69.1556,81164.0
2023-09-21 14:00:00,71.22,71.45,71.11,71.29,58554.0,69.1556,69.3789,69.0488,69.2236,58554.0
2023-09-21 14:30:00,71.27,71.33,71.1,71.17,59084.0,69.2042,69.2624,69.0391,69.1071,59084.0
2023-09-21 15:00:00,71.2,71.27,70.74,70.75,181154.0,69.1362,69.2042,68.6895,68.6992,181154.0
2023-09-21 15:30:00,70.74,70.94,70.57,70.6,603878.0,68.6895,68.8837,68.5245,68.5536,603878.0
2023-09-22 09:30:00,71.08,71.26,70.7,71.05,59898.0,69.0197,69.1945,68.6507,68.9905,59898.0
2023-09-22 10:00:00,70.98,70.98,70.49,70.58,109584.0,68.9226,68.9226,68.4468,68.5342,109584.0
2023-09-22 10:30:00,70.6,70.89,70.56,70.66,25268.0,68.5536,68.8352,68.5147,68.6118,25268.0
2023-09-22 11:00:00,70.64,70.64,70.35,70.59,39804.0,68.5924,68.5924,68.3108,68.5439,39804.0
2023-09-22 11:30:00,70.57,70.87,70.48,70.56,95556.0,68.5245,68.8158,68.4371,68.5147,95556.0
2023-09-22 12:00:00,70.56,70.71,70.48,70.55,34576.0,68.5147,68.6604,68.4371,68.505,34576.0
2023-09-22 12:30:00,70.55,70.62,70.45,70.45,33996.0,68.505,68.573,68.4079,68.4079,33996.0
2023-09-22 13:00:00,70.46,70.54,70.31,70.35,58892.0,68.4176,68.4953,68.272,68.3108,58892.0
2023-09-22 13:30:00,70.32,70.46,70.03,70.24,45652.0,68.2817,68.4176,68.0001,68.204,45652.0
2023-09-22 14:00:00,70.23,70.26,69.97,70.08,71988.0,68.1943,68.2234,67.9418,68.0487,71988.0
2023-09-22 14:30:00,70.1,70.14,69.95,70.1,75766.0,68.0681,68.1069,67.9224,68.0681,75766.0
2023-09-22 15:00:00,70.1,70.71,70.07,70.64,69152.0,68.0681,68.6604,68.0389,68.5924,69152.0
2023-09-22 15:30:00,70.64,70.69,70.0,70.01,525594.0,68.5924,68.641,67.971,67.9807,525594.0
2023-09-25 09:30:00,72.3,75.82,72.3,74.62,1826532.0,70.2043,73.6223,70.2043,72.4571,1826532.0
2023-09-25 10:00:00,74.69,76.48,74.24,76.4,1089306.0,72.525,74.2631,72.0881,74.1855,1089306.0
2023-09-25 10:30:00,76.37,76.73,75.85,76.39,642078.0,74.1563,74.5059,73.6514,74.1758,642078.0
2023-09-25 11:00:00,76.42,76.46,75.77,76.35,272870.0,74.2049,74.2437,73.5737,74.1369,272870.0
2023-09-25 11:30:00,76.35,77.13,76.29,76.57,378400.0,74.1369,74.8943,74.0787,74.3505,378400.0
2023-09-25 12:00:00,76.59,76.92,76.37,76.92,152060.0,74.37,74.6904,74.1563,74.6904,152060.0
2023-09-25 12:30:00,76.89,77.37,76.5,76.97,252784.0,74.6613,75.1273,74.2826,74.7389,252784.0
2023-09-25 13:00:00,77.04,77.13,76.78,76.87,217224.0,74.8069,74.8943,74.5544,74.6418,217224.0
2023-09-25 13:30:00,76.87,77.68,76.79,77.66,412016.0,74.6418,75.4284,74.5642,75.4089,412016.0
2023-09-25 14:00:00,77.63,78.25,77.55,78.17,478946.0,75.3798,75.9818,75.3021,75.9042,478946.0
2023-09-25 14:30:00,78.17,78.44,77.87,78.09,456814.0,75.9042,76.1663,75.6129,75.8265,456814.0
2023-09-25 15:00:00,78.1,78.68,77.77,77.97,698462.0,75.8362,76.3994,75.5158,75.71,698462.0
2023-09-25 15:30:00,77.97,78.25,77.7,78.17,975660.0,75.71,75.9818,75.4478,75.9042,975660.0
2023-09-26 09:30:00,77.93,78.28,76.84,77.37,373928.0,75.6711,76.011,74.6127,75.1273,373928.0
2023-09-26 10:00:00,77.44,77.95,77.28,77.91,138824.0,75.1953,75.6905,75.04,75.6517,138824.0
2023-09-26 10:30:00,77.87,78.71,77.74,78.61,230194.0,75.6129,76.4285,75.4866,76.3314,230194.0
2023-09-26 11:00:00,78.62,78.74,77.84,77.97,153962.0,76.3411,76.4576,75.5837,75.71,153962.0
2023-09-26 11:30:00,77.96,78.36,77.86,78.33,72276.0,75.7002,76.0886,75.6031,76.0595,72276.0
2023-09-26 12:00:00,78.33,78.48,78.21,78.45,56908.0,76.0595,76.2052,75.943,76.176,56908.0
2023-09-26 12:30:00,78.48,78.62,78.21,78.21,54506.0,76.2052,76.3411,75.943,75.943,54506.0
2023-09-26 13:00:00,78.28,78.42,78.08,78.11,67574.0,76.011,76.1469,75.8168,75.8459,67574.0
2023-09-26 13:30:00,78.07,78.2,77.53,77.61,123400.0,75.8071,75.9333,75.2827,75.3604,123400.0
2023-09-26 14:00:00,77.61,77.66,77.16,77.45,177038.0,75.3604,75.4089,74.9234,75.205,177038.0
2023-09-26 14:30:00,77.45,77.7,77.45,77.63,77070.0,75.205,75.4478,75.205,75.3798,77070.0
2023-09-26 15:00:00,77.63,77.67,76.73,76.77,206914.0,75.3798,75.4187,74.5059,74.5447,206914.0
2023-09-26 15:30:00,76.77,76.91,76.63,76.83,457934.0,74.5447,74.6807,74.4088,74.603,457934.0
2023-09-27 09:30:00,77.3,78.0,77.03,77.89,92404.0,75.0594,75.7391,74.7972,75.6323,92404.0
2023-09-27 10:00:00,77.89,78.32,77.75,78.32,73228.0,75.6323,76.0498,75.4963,76.0498,73228.0
2023-09-27 10:30:00,78.32,78.33,77.7,77.75,86352.0,76.0498,76.0595,75.4478,75.4963,86352.0
2023-09-27 11:00:00,77.71,78.14,77.69,78.04,37720.0,75.4575,75.875,75.4381,75.7779,37720.0
2023-09-27 11:30:00,78.02,78.02,77.58,77.66,43944.0,75.7585,75.7585,75.3313,75.4089,43944.0
2023-09-27 12:00:00,77.65,77.75,77.45,77.64,104998.0,75.3992,75.4963,75.205,75.3895,104998.0
2023-09-27 12:30:00,77.67,78.01,77.67,77.91,42784.0,75.4187,75.7488,75.4187,75.6517,42784.0
2023-09-27 13:00:00,77.92,78.04,77.64,77.64,43200.0,75.6614,75.7779,75.3895,75.3895,43200.0
2023-09-27 13:30:00,77.68,77.98,77.6,77.95,49768.0,75.4284,75.7197,75.3507,75.6905,49768.0
2023-09-27 14:00:00,77.96,78.35,77.92,78.35,50776.0,75.7002,76.0789,75.6614,76.0789,50776.0
2023-09-27 14:30:00,78.35,78.52,78.25,78.49,149156.0,76.0789,76.244,75.9818,76.2149,149156.0
2023-09-27 15:00:00,78.49,78.79,78.48,78.57,62824.0,76.2149,76.5062,76.2052,76.2926,62824.0
2023-09-27 15:30:00,78.53,78.61,78.27,78.59,392958.0,76.2537,76.3314,76.0013,76.312,392958.0
2023-09-28 09:30:00,77.46,77.94,77.05,77.72,289824.0,75.2147,75.6808,74.8166,75.4672,289824.0
2023-09-28 10:00:00,77.66,77.7,76.65,76.77,154540.0,75.4089,75.4478,74.4282,74.5447,154540.0
2023-09-28 10:30:00,76.72,77.17,76.52,77.14,108358.0,74.4962,74.9331,74.302,74.904,108358.0
2023-09-28 11:00:00,77.13,77.49,76.94,77.35,86046.0,74.8943,75.2439,74.7098,75.1079,86046.0
2023-09-28 11:30:00,77.35,77.61,77.14,77.61,86162.0,75.1079,75.3604,74.904,75.3604,86162.0
2023-09-28 12:00:00,77.58,77.86,77.3,77.79,48898.0,75.3313,75.6031,75.0594,75.5352,48898.0
2023-09-28 12:30:00,77.77,78.0,77.58,77.93,74438.0,75.5158,75.7391,75.3313,75.6711,74438.0
2023-09-28 13:00:00,77.97,78.06,77.58,77.58,39832.0,75.71,75.7973,75.3313,75.3313,39832.0
2023-09-28 13:30:00,77.53,77.61,77.17,77.24,30602.0,75.2827,75.3604,74.9331,75.0011,30602.0
2023-09-28 14:00:00,77.24,77.24,76.97,77.0,46422.0,75.0011,75.0011,74.7389,74.7681,46422.0
2023-09-28 14:30:00,77.0,77.03,76.59,76.8,77006.0,74.7681,74.7972,74.37,74.5739,77006.0
2023-09-28 15:00:00,76.83,77.42,76.83,77.38,65372.0,74.603,75.1759,74.603,75.1371,65372.0
2023-09-28 15:30:00,77.39,77.39,76.88,77.2,412406.0,75.1468,75.1468,74.6515,74.9623,412406.0
2023-09-29 09:30:00,77.92,79.24,77.92,79.19,92678.0,75.6614,76.9431,75.6614,76.8946,92678.0
2023-09-29 10:00:00,79.05,79.11,78.53,79.02,99084.0,76.7586,76.8169,76.2537,76.7295,99084.0
2023-09-29 10:30:00,78.99,79.38,78.94,78.97,51250.0,76.7004,77.0791,76.6518,76.681,51250.0
2023-09-29 11:00:00,78.96,79.25,78.75,78.97,37456.0,76.6713,76.9529,76.4673,76.681,37456.0
2023-09-29 11:30:00,78.92,79.03,78.69,78.91,33646.0,76.6324,76.7392,76.4091,76.6227,33646.0
2023-09-29 12:00:00,78.91,79.01,78.61,78.9,48818.0,76.6227,76.7198,76.3314,76.613,48818.0
2023-09-29 12:30:00,78.89,78.92,78.56,78.66,24950.0,76.6033,76.6324,76.2829,76.38,24950.0
2023-09-29 13:00:00,78.61,78.64,78.33,78.64,42920.0,76.3314,76.3605,76.0595,76.3605,42920.0
2023-09-29 13:30:00,78.59,78.66,78.25,78.25,27616.0,76.312,76.38,75.9818,75.9818,27616.0
2023-09-29 14:00:00,78.25,78.41,78.1,78.2,36796.0,75.9818,76.1372,75.8362,75.9333,36796.0
2023-09-29 14:30:00,78.18,78.4,77.95,78.37,52294.0,75.9139,76.1275,75.6905,76.0984,52294.0
2023-09-29 15:00:00,78.36,78.46,78.05,78.24,60832.0,76.0886,76.1858,75.7876,75.9721,60832.0
2023-09-29 15:30:00,78.27,78.27,77.69,77.7,316530.0,76.0013,76.0013,75.4381,75.4478,316530.0
2023-10-02 09:30:00,77.86,77.96,77.26,77.86,64980.0,75.6031,75.7002,75.0205,75.6031,64980.0
2023-10-02 10:00:00,77.85,78.1,77.29,77.56,68378.0,75.5934,75.8362,75.0497,75.3118,68378.0
2023-10-02 10:30:00,77.47,77.75,77.38,77.53,39174.0,75.2244,75.4963,75.1371,75.2827,39174.0
2023-10-02 11:00:00,77.54,77.85,77.32,77.64,48072.0,75.2924,75.5934,75.0788,75.3895,48072.0
2023-10-02 11:30:00,77.64,77.64,77.11,77.15,28006.0,75.3895,75.3895,74.8749,74.9137,28006.0
2023-10-02 12:00:00,77.14,77.27,77.03,77.03,24442.0,74.904,75.0302,74.7972,74.7972,24442.0
2023-10-02 12:30:00,77.05,77.17,76.82,77.01,30406.0,74.8166,74.9331,74.5933,74.7778,30406.0
2023-10-02 13:00:00,76.99,77.04,76.5,77.04,77306.0,74.7584,74.8069,74.2826,74.8069,77306.0
2023-10-02 13:30:00,77.06,77.1,76.76,76.78,62058.0,74.8263,74.8652,74.535,74.5544,62058.0
2023-10-02 14:00:00,76.76,76.86,76.33,76.36,66016.0,74.535,74.6321,74.1175,74.1466,66016.0
2023-10-02 14:30:00,76.34,76.61,76.21,76.36,93642.0,74.1272,74.3894,74.001,74.1466,93642.0
2023-10-02 15:00:00,76.37,76.67,76.35,76.6,74862.0,74.1563,74.4476,74.1369,74.3797,74862.0
2023-10-02 15:30:00,76.61,77.24,76.56,77.1,291048.0,74.3894,75.0011,74.3408,74.8652,291048.0
2023-10-03 09:30:00,77.02,77.12,76.23,76.47,61842.0,74.7875,74.8846,74.0204,74.2534,61842.0
2023-10-03 10:00:00,76.26,76.28,74.97,75.13,107054.0,74.0495,74.0689,72.7969,72.9523,107054.0
2023-10-03 10:30:00,75.15,75.36,74.89,75.28,122030.0,72.9717,73.1756,72.7192,73.0979,122030.0
2023-10-03 11:00:00,75.21,75.41,74.99,75.21,59384.0,73.03,73.2242,72.8163,73.03,59384.0
2023-10-03 11:30:00,75.14,75.14,74.9,75.01,36422.0,72.962,72.962,72.7289,72.8358,36422.0
2023-10-03 12:00:00,75.03,75.39,75.01,75.39,30168.0,72.8552,73.2047,72.8358,73.2047,30168.0
2023-10-03 12:30:00,75.41,75.54,75.24,75.35,33584.0,73.2242,73.3504,73.0591,73.1659,33584.0
2023-10-03 13:00:00,75.38,75.46,75.17,75.42,40444.0,73.195,73.2727,72.9911,73.2339,40444.0
2023-10-03 13:30:00,75.41,75.45,74.78,74.92,51388.0,73.2242,73.263,72.6124,72.7484,51388.0
2023-10-03 14:00:00,74.89,75.05,74.69,75.02,75372.0,72.7192,72.8746,72.525,72.8455,75372.0
2023-10-03 14:30:00,75.02,75.48,74.99,75.39,58088.0,72.8455,73.2921,72.8163,73.2047,58088.0
2023-10-03 15:00:00,75.39,75.39,75.16,75.3,64376.0,73.2047,73.2047,72.9814,73.1173,64376.0
2023-10-03 15:30:00,75.33,75.73,75.3,75.36,332064.0,73.1465,73.5349,73.1173,73.1756,332064.0
2023-10-04 09:30:00,76.22,76.4,75.43,75.57,28252.0,74.0107,74.1855,73.2436,73.3795,28252.0
2023-10-04 10:00:00,75.44,75.8,75.15,75.15,54316.0,73.2533,73.6029,72.9717,72.9717,54316.0
2023-10-04 10:30:00,75.15,75.7,75.13,75.6,60254.0,72.9717,73.5058,72.9523,73.4087,60254.0
2023-10-04 11:00:00,75.59,75.98,75.54,75.54,41332.0,73.3989,73.7776,73.3504,73.3504,41332.0
2023-10-04 11:30:00,75.53,75.8,75.42,75.7,22740.0,73.3407,73.6029,73.2339,73.5058,22740.0
2023-10-04 12:00:00,75.7,75.93,75.42,75.86,44516.0,73.5058,73.7291,73.2339,73.6611,44516.0
2023-10-04 12:30:00,75.92,76.05,75.66,75.76,38014.0,73.7194,73.8456,73.4669,73.564,38014.0
2023-10-04 13:00:00,75.7,75.89,75.58,75.59,24586.0,73.5058,73.6902,73.3892,73.3989,24586.0
2023-10-04 13:30:00,75.56,75.77,75.55,75.67,29352.0,73.3698,73.5737,73.3601,73.4766,29352.0
2023-10-04 14:00:00,75.63,75.69,75.36,75.43,21560.0,73.4378,73.496,73.1756,73.2436,21560.0
2023-10-04 14:30:00,75.41,75.63,75.36,75.52,21478.0,73.2242,73.4378,73.1756,73.331,21478.0
2023-10-04 15:00:00,75.52,76.0,75.52,75.83,56306.0,73.331,73.7971,73.331,73.632,56306.0
2023-10-04 15:30:00,75.85,75.89,75.68,75.83,195960.0,73.6514,73.6902,73.4863,73.632,195960.0
2023-10-05 09:30:00,75.34,76.04,75.03,75.29,48100.0,73.1562,73.8359,72.8552,73.1076,48100.0
2023-10-05 10:00:00,75.19,75.67,75.14,75.51,60860.0,73.0105,73.4766,72.962,73.3213,60860.0
2023-10-05 10:30:00,75.51,75.51,74.8,74.82,38606.0,73.3213,73.3213,72.6318,72.6513,38606.0
2023-10-05 11:00:00,74.86,75.07,74.74,75.01,70432.0,72.6901,72.894,72.5736,72.8358,70432.0
2023-10-05 11:30:00,75.03,75.14,74.95,75.03,21424.0,72.8552,72.962,72.7775,72.8552,21424.0
2023-10-05 12:00:00,75.02,75.53,75.02,75.51,29600.0,72.8455,73.3407,72.8455,73.3213,29600.0
2023-10-05 12:30:00,75.55,75.55,75.26,75.39,17422.0,73.3601,73.3601,73.0785,73.2047,17422.0
2023-10-05 13:00:00,75.45,75.58,75.28,75.53,33608.0,73.263,73.3892,73.0979,73.3407,33608.0
2023-10-05 13:30:00,75.52,75.66,75.48,75.57,13862.0,73.331,73.4669,73.2921,73.3795,13862.0
2023-10-05 14:00:00,75.63,75.73,75.41,75.42,25540.0,73.4378,73.5349,73.2242,73.2339,25540.0
2023-10-05 14:30:00,75.48,75.73,75.48,75.6,25046.0,73.2921,73.5349,73.2921,73.4087,25046.0
2023-10-05 15:00:00,75.58,75.75,75.51,75.75,31808.0,73.3892,73.5543,73.3213,73.5543,31808.0
2023-10-05 15:30:00,75.75,75.75,75.38,75.53,233026.0,73.5543,73.5543,73.195,73.3407,233026.0
2023-10-06 09:30:00,75.35,75.91,74.86,75.19,64034.0,73.1659,73.7097,72.6901,73.0105,64034.0
2023-10-06 10:00:00,75.05,75.44,74.79,75.41,66096.0,72.8746,73.2533,72.6221,73.2242,66096.0
2023-10-06 10:30:00,75.47,76.28,75.47,76.2,34028.0,73.2824,74.0689,73.2824,73.9913,34028.0
2023-10-06 11:00:00,76.18,76.82,76.11,76.72,39288.0,73.9718,74.5933,73.9039,74.4962,39288.0
2023-10-06 11:30:00,76.72,77.46,76.69,77.42,70524.0,74.4962,75.2147,74.4671,75.1759,70524.0
2023-10-06 12:00:00,77.47,77.58,77.3,77.44,63772.0,75.2244,75.3313,75.0594,75.1953,63772.0
2023-10-06 12:30:00,77.42,77.42,77.14,77.31,49084.0,75.1759,75.1759,74.904,75.0691,49084.0
2023-10-06 13:00:00,77.29,77.64,77.26,77.61,52322.0,75.0497,75.3895,75.0205,75.3604,52322.0
2023-10-06 13:30:00,77.63,77.66,77.42,77.64,51274.0,75.3798,75.4089,75.1759,75.3895,51274.0
2023-10-06 14:00:00,77.64,78.34,77.61,78.34,143994.0,75.3895,76.0692,75.3604,76.0692,143994.0
2023-10-06 14:30:00,78.33,78.37,78.1,78.27,109608.0,76.0595,76.0984,75.8362,76.0013,109608.0
2023-10-06 15:00:00,78.27,78.3,77.93,78.06,107172.0,76.0013,76.0304,75.6711,75.7973,107172.0
2023-10-06 15:30:00,78.08,78.13,77.64,77.74,371604.0,75.8168,75.8653,75.3895,75.4866,371604.0
2023-10-09 09:30:00,77.2,78.13,77.2,77.71,98864.0,74.9623,75.8653,74.9623,75.4575,98864.0
2023-10-09 10:00:00,77.67,78.99,77.67,78.7,167534.0,75.4187,76.7004,75.4187,76.4188,167534.0
2023-10-09 10:30:00,78.71,79.08,78.56,78.61,193736.0,76.4285,76.7878,76.2829,76.3314,193736.0
2023-10-09 11:00:00,78.61,79.1,78.61,78.86,108204.0,76.3314,76.8072,76.3314,76.5742,108204.0
2023-10-09 11:30:00,78.86,79.0,78.65,78.85,102930.0,76.5742,76.7101,76.3702,76.5644,102930.0
2023-10-09 12:00:00,78.86,79.2,78.68,78.91,91328.0,76.5742,76.9043,76.3994,76.6227,91328.0
2023-10-09 12:30:00,78.91,79.27,78.87,79.12,48402.0,76.6227,76.9723,76.5839,76.8266,48402.0
2023-10-09 13:00:00,79.11,79.11,78.81,78.96,38722.0,76.8169,76.8169,76.5256,76.6713,38722.0
2023-10-09 13:30:00,79.01,79.6,79.01,79.47,49142.0,76.7198,77.2927,76.7198,77.1665,49142.0
2023-10-09 14:00:00,79.48,79.88,79.38,79.82,114702.0,77.1762,77.5646,77.0791,77.5063,114702.0
2023-10-09 14:30:00,79.85,80.13,79.74,80.03,68994.0,77.5355,77.8073,77.4286,77.7102,68994.0
2023-10-09 15:00:00,80.02,80.3,79.88,80.16,139686.0,77.7005,77.9724,77.5646,77.8365,139686.0
2023-10-09 15:30:00,80.16,80.17,79.89,80.06,351420.0,77.8365,77.8462,77.5743,77.7394,351420.0
2023-10-10 09:30:00,79.35,80.04,79.04,79.5,60760.0,77.05,77.72,76.7489,77.1956,60760.0
2023-10-10 10:00:00,79.61,80.47,79.53,80.27,59786.0,77.3024,78.1375,77.2247,77.9433,59786.0
2023-10-10 10:30:00,80.25,80.27,79.67,79.72,65620.0,77.9239,77.9433,77.3607,77.4092,65620.0
2023-10-10 11:00:00,79.69,80.22,79.61,80.13,53864.0,77.3801,77.8947,77.3024,77.8073,53864.0
2023-10-10 11:30:00,80.12,80.48,80.07,80.46,75060.0,77.7976,78.1472,77.7491,78.1278,75060.0
2023-10-10 12:00:00,80.47,80.53,80.13,80.36,94902.0,78.1375,78.1957,77.8073,78.0307,94902.0
2023-10-10 12:30:00,80.35,80.43,80.19,80.22,40084.0,78.021,78.0986,77.8656,77.8947,40084.0
2023-10-10 13:00:00,80.19,80.3,79.82,80.24,75530.0,77.8656,77.9724,77.5063,77.9142,75530.0
2023-10-10 13:30:00,80.24,80.54,80.14,80.16,100602.0,77.9142,78.2055,77.8171,77.8365,100602.0
2023-10-10 14:00:00,80.18,80.22,79.86,80.17,60168.0,77.8559,77.8947,77.5452,77.8462,60168.0
2023-10-10 14:30:00,80.18,80.36,79.92,80.04,80672.0,77.8559,78.0307,77.6034,77.72,80672.0
2023-10-10 15:00:00,80.05,80.05,79.66,79.7,80922.0,77.7297,77.7297,77.351,77.3898,80922.0
2023-10-10 15:30:00,79.7,79.94,79.59,79.67,322150.0,77.3898,77.6229,77.283,77.3607,322150.0
2023-10-11 09:30:00,79.68,80.39,79.67,79.91,30352.0,77.3704,78.0598,77.3607,77.5937,30352.0
2023-10-11 10:00:00,79.86,80.54,79.86,80.42,71282.0,77.5452,78.2055,77.5452,78.0889,71282.0
2023-10-11 10:30:00,80.42,80.91,80.3,80.91,60730.0,78.0889,78.5647,77.9724,78.5647,60730.0
2023-10-11 11:00:00,80.86,80.86,80.21,80.52,55390.0,78.5162,78.5162,77.885,78.186,55390.0
2023-10-11 11:30:00,80.52,80.78,80.34,80.47,85624.0,78.186,78.4385,78.0113,78.1375,85624.0
2023-10-11 12:00:00,80.51,80.57,80.1,80.33,43784.0,78.1763,78.2346,77.7782,78.0015,43784.0
2023-10-11 12:30:00,80.36,80.49,80.21,80.41,34952.0,78.0307,78.1569,77.885,78.0792,34952.0
2023-10-11 13:00:00,80.44,80.44,80.2,80.3,32442.0,78.1084,78.1084,77.8753,77.9724,32442.0
2023-10-11 13:30:00,80.3,80.57,80.26,80.46,35234.0,77.9724,78.2346,77.9336,78.1278,35234.0
2023-10-11 14:00:00,80.54,81.19,80.53,80.93,81802.0,78.2055,78.8366,78.1957,78.5842,81802.0
2023-10-11 14:30:00,80.91,81.14,80.86,81.02,80100.0,78.5647,78.7881,78.5162,78.6715,80100.0
2023-10-11 15:00:00,81.04,81.5,81.04,81.41,148684.0,78.691,79.1376,78.691,79.0502,148684.0
2023-10-11 15:30:00,81.39,81.55,81.13,81.18,357630.0,79.0308,79.1862,78.7784,78.8269,357630.0
2023-10-12 09:30:00,81.04,81.61,81.01,81.34,145432.0,78.691,79.2444,78.6618,78.9823,145432.0
2023-10-12 10:00:00,81.36,81.67,81.12,81.36,63782.0,79.0017,79.3027,78.7686,79.0017,63782.0
2023-10-12 10:30:00,81.32,81.52,81.06,81.19,69426.0,78.9629,79.1571,78.7104,78.8366,69426.0
2023-10-12 11:00:00,81.17,81.54,80.99,81.36,31206.0,78.8172,79.1765,78.6424,79.0017,31206.0
2023-10-12 11:30:00,81.36,81.61,81.19,81.44,99948.0,79.0017,79.2444,78.8366,79.0794,99948.0
2023-10-12 12:00:00,81.49,81.54,81.17,81.47,37776.0,79.1279,79.1765,78.8172,79.1085,37776.0
2023-10-12 12:30:00,81.51,81.61,81.39,81.42,28474.0,79.1473,79.2444,79.0308,79.06,28474.0
2023-10-12 13:00:00,81.41,81.42,80.71,80.85,135800.0,79.0502,79.06,78.3705,78.5065,135800.0
2023-10-12 13:30:00,80.81,81.05,80.68,80.78,104968.0,78.4676,78.7007,78.3414,78.4385,104968.0
2023-10-12 14:00:00,80.75,81.23,80.63,81.2,96328.0,78.4094,78.8755,78.2929,78.8463,96328.0
2023-10-12 14:30:00,81.23,81.23,80.86,80.88,78820.0,78.8755,78.8755,78.5162,78.5356,78820.0
2023-10-12 15:00:00,80.89,81.07,80.85,81.02,81670.0,78.5453,78.7201,78.5065,78.6715,81670.0
2023-10-12 15:30:00,81.02,81.36,80.98,81.29,378172.0,78.6715,79.0017,78.6327,78.9337,378172.0
2023-10-13 09:30:00,81.61,82.0,81.11,81.67,55578.0,79.2444,79.6231,78.7589,79.3027,55578.0
2023-10-13 10:00:00,81.58,81.87,81.21,81.55,87284.0,79.2153,79.4969,78.856,79.1862,87284.0
2023-10-13 10:30:00,81.57,81.82,81.26,81.39,88586.0,79.2056,79.4484,78.9046,79.0308,88586.0
2023-10-13 11:00:00,81.31,81.4,80.96,81.22,65034.0,78.9531,79.0405,78.6133,78.8657,65034.0
2023-10-13 11:30:00,81.14,82.01,81.14,81.45,152312.0,78.7881,79.6329,78.7881,79.0891,152312.0
2023-10-13 12:00:00,81.41,81.58,81.23,81.4,137766.0,79.0502,79.2153,78.8755,79.0405,137766.0
2023-10-13 12:30:00,81.42,81.7,81.21,81.53,54452.0,79.06,79.3318,78.856,79.1668,54452.0
2023-10-13 13:00:00,81.58,81.61,81.21,81.24,45564.0,79.2153,79.2444,78.856,78.8852,45564.0
2023-10-13 13:30:00,81.24,81.46,81.21,81.23,42072.0,78.8852,79.0988,78.856,78.8755,42072.0
2023-10-13 14:00:00,81.21,81.25,80.91,81.01,62050.0,78.856,78.8949,78.5647,78.6618,62050.0
2023-10-13 14:30:00,81.03,81.08,80.63,80.67,52074.0,78.6813,78.7298,78.2929,78.3317,52074.0
2023-10-13 15:00:00,80.66,80.91,80.64,80.66,66522.0,78.322,78.5647,78.3026,78.322,66522.0
2023-10-13 15:30:00,80.68,80.88,80.48,80.76,247988.0,78.3414,78.5356,78.1472,78.4191,247988.0
2023-10-16 09:30:00,81.36,81.52,80.99,81.04,59674.0,79.0017,79.1571,78.6424,78.691,59674.0
2023-10-16 10:00:00,81.13,81.67,80.74,81.66,64750.0,78.7784,79.3027,78.3997,79.293,64750.0
2023-10-16 10:30:00,81.64,82.23,81.64,81.95,87286.0,79.2736,79.8465,79.2736,79.5746,87286.0
2023-10-16 11:00:00,81.96,82.24,81.71,81.94,43988.0,79.5843,79.8562,79.3415,79.5649,43988.0
2023-10-16 11:30:00,81.93,81.98,81.27,81.27,62492.0,79.5552,79.6037,78.9143,78.9143,62492.0
2023-10-16 12:00:00,81.26,81.53,81.11,81.2,58862.0,78.9046,79.1668,78.7589,78.8463,58862.0
2023-10-16 12:30:00,81.23,81.28,81.02,81.18,48524.0,78.8755,78.924,78.6715,78.8269,48524.0
2023-10-16 13:00:00,81.22,81.29,80.92,81.2,49356.0,78.8657,78.9337,78.5744,78.8463,49356.0
2023-10-16 13:30:00,81.2,81.28,81.1,81.22,43928.0,78.8463,78.924,78.7492,78.8657,43928.0
2023-10-16 14:00:00,81.22,81.3,81.11,81.13,38274.0,78.8657,78.9434,78.7589,78.7784,38274.0
2023-10-16 14:30:00,81.1,81.29,80.98,81.27,32638.0,78.7492,78.9337,78.6327,78.9143,32638.0
2023-10-16 15:00:00,81.29,81.47,81.25,81.45,36540.0,78.9337,79.1085,78.8949,79.0891,36540.0
2023-10-16 15:30:00,81.46,81.47,80.98,81.14,247866.0,79.0988,79.1085,78.6327,78.7881,247866.0
2023-10-17 09:30:00,80.75,81.64,80.75,81.17,43474.0,78.4094,79.2736,78.4094,78.8172,43474.0
2023-10-17 10:00:00,81.19,81.89,81.16,81.53,76444.0,78.8366,79.5163,78.8075,79.1668,76444.0
2023-10-17 10:30:00,81.53,81.53,80.81,81.08,98414.0,79.1668,79.1668,78.4676,78.7298,98414.0
2023-10-17 11:00:00,81.11,81.73,80.98,81.61,43612.0,78.7589,79.361,78.6327,79.2444,43612.0
2023-10-17 11:30:00,81.61,81.71,81.44,81.47,40326.0,79.2444,79.3415,79.0794,79.1085,40326.0
2023-10-17 12:00:00,81.5,81.94,81.5,81.94,41308.0,79.1376,79.5649,79.1376,79.5649,41308.0
2023-10-17 12:30:00,81.94,82.0,81.41,81.51,40102.0,79.5649,79.6231,79.0502,79.1473,40102.0
2023-10-17 13:00:00,81.51,81.67,81.46,81.58,27408.0,79.1473,79.3027,79.0988,79.2153,27408.0
2023-10-17 13:30:00,81.58,81.59,81.22,81.25,28216.0,79.2153,79.225,78.8657,78.8949,28216.0
2023-10-17 14:00:00,81.24,81.5,81.24,81.35,28796.0,78.8852,79.1376,78.8852,78.992,28796.0
2023-10-17 14:30:00,81.36,81.64,81.31,81.39,29248.0,79.0017,79.2736,78.9531,79.0308,29248.0
2023-10-17 15:00:00,81.37,81.61,81.25,81.61,33452.0,79.0114,79.2444,78.8949,79.2444,33452.0
2023-10-17 15:30:00,81.61,81.76,81.58,81.75,213342.0,79.2444,79.3901,79.2153,79.3804,213342.0
2023-10-18 09:30:00,81.52,81.52,79.95,80.13,112372.0,79.1571,79.1571,77.6326,77.8073,112372.0
2023-10-18 10:00:00,80.03,81.04,79.97,80.64,82736.0,77.7102,78.691,77.652,78.3026,82736.0
2023-10-18 10:30:00,80.52,80.7,80.21,80.27,47768.0,78.186,78.3608,77.885,77.9433,47768.0
2023-10-18 11:00:00,80.3,80.38,80.14,80.18,56986.0,77.9724,78.0501,77.8171,77.8559,56986.0
2023-10-18 11:30:00,80.19,80.35,80.13,80.27,51908.0,77.8656,78.021,77.8073,77.9433,51908.0
2023-10-18 12:00:00,80.26,80.55,80.16,80.29,38118.0,77.9336,78.2152,77.8365,77.9627,38118.0
2023-10-18 12:30:00,80.25,80.33,80.02,80.18,53634.0,77.9239,78.0015,77.7005,77.8559,53634.0
2023-10-18 13:00:00,80.21,80.56,80.04,80.39,76794.0,77.885,78.2249,77.72,78.0598,76794.0
2023-10-18 13:30:00,80.35,80.35,79.72,80.05,76376.0,78.021,78.021,77.4092,77.7297,76376.0
2023-10-18 14:00:00,80.04,80.08,79.59,79.61,51560.0,77.72,77.7588,77.283,77.3024,51560.0
2023-10-18 14:30:00,79.57,79.77,79.49,79.61,51638.0,77.2636,77.4578,77.1859,77.3024,51638.0
2023-10-18 15:00:00,79.61,79.69,79.36,79.56,122280.0,77.3024,77.3801,77.0597,77.2539,122280.0
2023-10-18 15:30:00,79.57,80.17,79.57,80.11,384652.0,77.2636,77.8462,77.2636,77.7879,384652.0
2023-10-19 09:30:00,79.9,80.27,79.65,79.86,51026.0,78.026,78.3873,77.7818,77.9869,51026.0
2023-10-19 10:00:00,79.86,80.08,79.69,79.72,53956.0,77.9869,78.2018,77.8209,77.8502,53956.0
2023-10-19 10:30:00,79.71,79.8,79.26,79.33,46300.0,77.8404,77.9283,77.401,77.4693,46300.0
2023-10-19 11:00:00,79.32,79.57,79.2,79.57,19578.0,77.4596,77.7037,77.3424,77.7037,19578.0
2023-10-19 11:30:00,79.55,80.01,79.52,79.73,36186.0,77.6842,78.1334,77.6549,77.86,36186.0
2023-10-19 12:00:00,79.61,80.8,79.51,80.07,73862.0,77.7428,78.9049,77.6451,78.192,73862.0
2023-10-19 12:30:00,80.13,80.6,79.71,80.33,70060.0,78.2506,78.7096,77.8404,78.4459,70060.0
2023-10-19 13:00:00,80.38,80.63,79.98,80.06,23654.0,78.4947,78.7389,78.1041,78.1822,23654.0
2023-10-19 13:30:00,80.16,80.26,79.57,79.72,27284.0,78.2799,78.3775,77.7037,77.8502,27284.0
2023-10-19 14:00:00,79.74,79.74,79.42,79.51,25260.0,77.8697,77.8697,77.5572,77.6451,25260.0
2023-10-19 14:30:00,79.45,79.45,78.99,79.16,22704.0,77.5865,77.5865,77.1373,77.3033,22704.0
2023-10-19 15:00:00,79.11,79.17,78.75,78.83,69074.0,77.2545,77.3131,76.9029,76.9811,69074.0
2023-10-19 15:30:00,78.85,79.08,78.55,78.95,162402.0,77.0006,77.2252,76.7076,77.0983,162402.0
2023-10-20 09:30:00,78.89,79.22,78.6,78.89,20844.0,77.0397,77.3619,76.7565,77.0397,20844.0
2023-10-20 10:00:00,78.79,78.9,78.51,78.51,42238.0,76.942,77.0494,76.6686,76.6686,42238.0
2023-10-20 10:30:00,78.51,78.63,78.21,78.63,52998.0,76.6686,76.7858,76.3756,76.7858,52998.0
2023-10-20 11:00:00,78.66,78.66,78.17,78.27,57002.0,76.8151,76.8151,76.3365,76.4342,57002.0
2023-10-20 11:30:00,78.23,78.7,78.07,78.61,46920.0,76.3951,76.8541,76.2389,76.7662,46920.0
2023-10-20 12:00:00,78.63,78.86,78.42,78.75,93058.0,76.7858,77.0104,76.5807,76.9029,93058.0
2023-10-20 12:30:00,78.82,78.91,78.71,78.84,19648.0,76.9713,77.0592,76.8639,76.9908,19648.0
2023-10-20 13:00:00,78.79,78.91,78.49,78.76,15020.0,76.942,77.0592,76.649,76.9127,15020.0
2023-10-20 13:30:00,78.81,78.91,78.7,78.88,14944.0,76.9615,77.0592,76.8541,77.0299,14944.0
2023-10-20 14:00:00,78.92,78.93,78.64,78.64,16792.0,77.069,77.0787,76.7955,76.7955,16792.0
2023-10-20 14:30:00,78.63,78.83,78.55,78.59,21390.0,76.7858,76.9811,76.7076,76.7467,21390.0
2023-10-20 15:00:00,78.64,78.9,78.57,78.85,44706.0,76.7955,77.0494,76.7272,77.0006,44706.0
2023-10-20 15:30:00,78.86,78.92,78.55,78.61,177406.0,77.0104,77.069,76.7076,76.7662,177406.0
2023-10-23 09:30:00,77.86,78.54,77.51,78.54,52872.0,76.0338,76.6979,75.692,76.6979,52872.0
2023-10-23 10:00:00,78.42,78.85,78.15,78.44,33894.0,76.5807,77.0006,76.317,76.6002,33894.0
2023-10-23 10:30:00,78.49,78.76,78.22,78.6,37066.0,76.649,76.9127,76.3854,76.7565,37066.0
2023-10-23 11:00:00,78.59,78.79,78.5,78.61,34522.0,76.7467,76.942,76.6588,76.7662,34522.0
2023-10-23 11:30:00,78.63,78.64,78.39,78.64,34838.0,76.7858,76.7955,76.5514,76.7955,34838.0
2023-10-23 12:00:00,78.69,78.77,78.57,78.71,29896.0,76.8444,76.9225,76.7272,76.8639,29896.0
2023-10-23 12:30:00,78.7,79.15,78.63,79.15,28840.0,76.8541,77.2936,76.7858,77.2936,28840.0
2023-10-23 13:00:00,79.15,79.15,78.63,78.75,27742.0,77.2936,77.2936,76.7858,76.9029,27742.0
2023-10-23 13:30:00,78.74,78.77,78.64,78.66,19216.0,76.8932,76.9225,76.7955,76.8151,19216.0
2023-10-23 14:00:00,78.64,78.85,78.57,78.84,33288.0,76.7955,77.0006,76.7272,76.9908,33288.0
2023-10-23 14:30:00,78.84,78.93,78.72,78.78,51630.0,76.9908,77.0787,76.8736,76.9322,51630.0
2023-10-23 15:00:00,78.83,78.83,78.07,78.16,34848.0,76.9811,76.9811,76.2389,76.3268,34848.0
2023-10-23 15:30:00,78.12,78.33,78.04,78.21,169168.0,76.2877,76.4928,76.2096,76.3756,169168.0
2023-10-24 09:30:00,78.5,78.95,77.89,78.67,32740.0,76.6588,77.0983,76.0631,76.8248,32740.0
2023-10-24 10:00:00,78.79,78.97,78.46,78.97,35726.0,76.942,77.1178,76.6197,77.1178,35726.0
2023-10-24 10:30:00,78.98,78.98,78.53,78.59,68788.0,77.1276,77.1276,76.6881,76.7467,68788.0
2023-10-24 11:00:00,78.56,78.72,78.32,78.35,28690.0,76.7174,76.8736,76.483,76.5123,28690.0
2023-10-24 11:30:00,78.32,78.32,77.71,78.03,45028.0,76.483,76.483,75.8873,76.1998,45028.0
2023-10-24 12:00:00,78.06,78.1,77.54,77.56,21050.0,76.2291,76.2682,75.7213,75.7409,21050.0
2023-10-24 12:30:00,77.63,77.64,77.22,77.62,55890.0,75.8092,75.819,75.4088,75.7994,55890.0
2023-10-24 13:00:00,77.63,77.92,77.62,77.92,17234.0,75.8092,76.0924,75.7994,76.0924,17234.0
2023-10-24 13:30:00,77.95,78.04,77.8,77.88,20902.0,76.1217,76.2096,75.9752,76.0534,20902.0
2023-10-24 14:00:00,77.86,78.05,77.8,78.04,30956.0,76.0338,76.2194,75.9752,76.2096,30956.0
2023-10-24 14:30:00,78.07,78.2,78.07,78.15,43476.0,76.2389,76.3658,76.2389,76.317,43476.0
2023-10-24 15:00:00,78.15,78.29,78.08,78.26,40056.0,76.317,76.4537,76.2487,76.4244,40056.0
2023-10-24 15:30:00,78.26,78.36,78.12,78.13,147938.0,76.4244,76.5221,76.2877,76.2975,147938.0
2023-10-25 09:30:00,77.54,77.64,77.28,77.4,26732.0,75.7213,75.819,75.4674,75.5846,26732.0
2023-10-25 10:00:00,77.34,77.54,77.21,77.52,19752.0,75.526,75.7213,75.3991,75.7018,19752.0
2023-10-25 10:30:00,77.46,77.72,77.27,77.51,30278.0,75.6432,75.8971,75.4577,75.692,30278.0
2023-10-25 11:00:00,77.57,77.78,77.39,77.48,18032.0,75.7506,75.9557,75.5748,75.6627,18032.0
2023-10-25 11:30:00,77.44,77.45,77.06,77.11,20758.0,75.6237,75.6334,75.2526,75.3014,20758.0
2023-10-25 12:00:00,77.05,77.11,76.77,77.0,18960.0,75.2428,75.3014,74.9694,75.194,18960.0
2023-10-25 12:30:00,77.04,77.29,76.64,76.87,29774.0,75.2331,75.4772,74.8424,75.067,29774.0
2023-10-25 13:00:00,76.83,77.06,76.72,76.92,30844.0,75.028,75.2526,74.9206,75.1159,30844.0
2023-10-25 13:30:00,76.88,77.08,76.74,76.97,25926.0,75.0768,75.2721,74.9401,75.1647,25926.0
2023-10-25 14:00:00,77.02,77.17,76.83,76.86,44272.0,75.2135,75.36,75.028,75.0573,44272.0
2023-10-25 14:30:00,76.86,76.88,76.67,76.7,22632.0,75.0573,75.0768,74.8717,74.901,22632.0
2023-10-25 15:00:00,76.72,76.77,76.53,76.6,40824.0,74.9206,74.9694,74.735,74.8034,40824.0
2023-10-25 15:30:00,76.63,76.79,76.36,76.39,171982.0,74.8327,74.9889,74.569,74.5983,171982.0
2023-10-26 09:30:00,75.85,76.24,72.47,72.57,253746.0,74.071,74.4518,70.7702,70.8679,253746.0
2023-10-26 10:00:00,72.45,73.29,72.45,72.71,151782.0,70.7507,71.571,70.7507,71.0046,151782.0
2023-10-26 10:30:00,72.75,73.89,72.74,73.75,139664.0,71.0437,72.1569,71.0339,72.0202,139664.0
2023-10-26 11:00:00,73.72,73.98,73.18,73.45,74700.0,71.9909,72.2448,71.4636,71.7273,74700.0
2023-10-26 11:30:00,73.43,73.71,73.23,73.25,84008.0,71.7077,71.9812,71.5124,71.5319,84008.0
2023-10-26 12:00:00,73.17,73.17,72.21,72.25,106128.0,71.4538,71.4538,70.5163,70.5554,106128.0
2023-10-26 12:30:00,72.26,72.38,71.56,71.64,181742.0,70.5652,70.6824,69.8816,69.9597,181742.0
2023-10-26 13:00:00,71.6,72.23,71.58,71.82,109160.0,69.9206,70.5359,69.9011,70.1355,109160.0
2023-10-26 13:30:00,71.79,72.2,71.7,72.01,62084.0,70.1062,70.5066,70.0183,70.321,62084.0
2023-10-26 14:00:00,72.01,72.36,72.0,72.31,49492.0,70.321,70.6628,70.3113,70.614,49492.0
2023-10-26 14:30:00,72.35,72.72,72.31,72.69,42602.0,70.6531,71.0144,70.614,70.9851,42602.0
2023-10-26 15:00:00,72.67,72.8,72.29,72.44,62932.0,70.9656,71.0925,70.5945,70.7409,62932.0
2023-10-26 15:30:00,72.39,72.46,72.0,72.14,431338.0,70.6921,70.7605,70.3113,70.448,431338.0
2023-10-27 09:30:00,72.49,73.17,72.42,72.9,96592.0,70.7898,71.4538,70.7214,71.1902,96592.0
2023-10-27 10:00:00,72.72,73.84,72.39,73.6,82706.0,71.0144,72.1081,70.6921,71.8737,82706.0
2023-10-27 10:30:00,73.47,73.58,72.94,73.3,90200.0,71.7468,71.8542,71.2292,71.5808,90200.0
2023-10-27 11:00:00,73.31,73.54,73.01,73.47,30716.0,71.5905,71.8151,71.2976,71.7468,30716.0
2023-10-27 11:30:00,73.53,73.53,73.05,73.37,20972.0,71.8054,71.8054,71.3366,71.6491,20972.0
2023-10-27 12:00:00,73.35,73.7,73.2,73.38,48300.0,71.6296,71.9714,71.4831,71.6589,48300.0
2023-10-27 12:30:00,73.36,73.63,73.14,73.19,21548.0,71.6394,71.903,71.4245,71.4734,21548.0
2023-10-27 13:00:00,73.22,73.47,73.08,73.39,31470.0,71.5027,71.7468,71.3659,71.6687,31470.0
2023-10-27 13:30:00,73.4,73.4,72.99,73.03,33876.0,71.6784,71.6784,71.278,71.3171,33876.0
2023-10-27 14:00:00,73.08,73.28,72.85,72.94,49786.0,71.3659,71.5612,71.1413,71.2292,49786.0
2023-10-27 14:30:00,72.89,73.3,72.81,72.92,37172.0,71.1804,71.5808,71.1023,71.2097,37172.0
2023-10-27 15:00:00,72.97,73.23,72.91,73.21,44806.0,71.2585,71.5124,71.1999,71.4929,44806.0
2023-10-27 15:30:00,73.19,73.21,72.82,72.91,254798.0,71.4734,71.4929,71.112,71.1999,254798.0
2023-10-30 09:30:00,73.2,73.91,72.99,72.99,25746.0,71.4831,72.1765,71.278,71.278,25746.0
2023-10-30 10:00:00,72.93,73.19,72.84,72.86,24516.0,71.2195,71.4734,71.1316,71.1511,24516.0
2023-10-30 10:30:00,72.66,72.94,72.49,72.83,22640.0,70.9558,71.2292,70.7898,71.1218,22640.0
2023-10-30 11:00:00,72.94,73.42,72.9,73.31,28228.0,71.2292,71.698,71.1902,71.5905,28228.0
2023-10-30 11:30:00,73.38,73.59,73.31,73.53,21118.0,71.6589,71.864,71.5905,71.8054,21118.0
2023-10-30 12:00:00,73.46,73.53,73.22,73.45,22378.0,71.737,71.8054,71.5027,71.7273,22378.0
2023-10-30 12:30:00,73.51,73.56,73.17,73.4,21064.0,71.7858,71.8347,71.4538,71.6784,21064.0
2023-10-30 13:00:00,73.39,73.53,73.22,73.5,16310.0,71.6687,71.8054,71.5027,71.7761,16310.0
2023-10-30 13:30:00,73.5,73.92,73.42,73.92,22648.0,71.7761,72.1862,71.698,72.1862,22648.0
2023-10-30 14:00:00,73.94,74.11,73.83,73.95,22162.0,72.2058,72.3718,72.0983,72.2155,22162.0
2023-10-30 14:30:00,73.97,74.07,73.83,73.86,37448.0,72.2351,72.3327,72.0983,72.1276,37448.0
2023-10-30 15:00:00,73.89,74.3,73.72,74.17,86002.0,72.1569,72.5573,71.9909,72.4304,86002.0
2023-10-30 15:30:00,74.13,74.4,74.09,74.1,242992.0,72.3913,72.655,72.3522,72.362,242992.0
2023-10-31 09:30:00,75.0,75.18,74.07,74.33,71086.0,73.2409,73.4167,72.3327,72.5866,71086.0
2023-10-31 10:00:00,74.29,74.53,73.96,74.14,46692.0,72.5476,72.7819,72.2253,72.4011,46692.0
2023-10-31 10:30:00,74.19,74.67,74.07,74.51,29838.0,72.4499,72.9186,72.3327,72.7624,29838.0
2023-10-31 11:00:00,74.57,74.83,74.42,74.58,24570.0,72.821,73.0749,72.6745,72.8308,24570.0
2023-10-31 11:30:00,74.61,74.78,74.46,74.78,21828.0,72.86,73.0261,72.7136,73.0261,21828.0
2023-10-31 12:00:00,74.88,74.88,74.52,74.7,20168.0,73.1237,73.1237,72.7722,72.9479,20168.0
2023-10-31 12:30:00,74.75,75.31,74.75,75.3,28360.0,72.9968,73.5436,72.9968,73.5339,28360.0
2023-10-31 13:00:00,75.28,75.29,74.89,75.17,51134.0,73.5143,73.5241,73.1335,73.4069,51134.0
2023-10-31 13:30:00,75.3,75.39,75.11,75.29,22630.0,73.5339,73.6218,73.3483,73.5241,22630.0
2023-10-31 14:00:00,75.34,75.34,75.06,75.16,43664.0,73.5729,73.5729,73.2995,73.3971,43664.0
2023-10-31 14:30:00,75.14,75.44,75.11,75.42,51320.0,73.3776,73.6706,73.3483,73.6511,51320.0
2023-10-31 15:00:00,75.44,75.57,75.18,75.2,26384.0,73.6706,73.7975,73.4167,73.4362,26384.0
2023-10-31 15:30:00,75.2,75.2,74.83,75.16,231338.0,73.4362,73.4362,73.0749,73.3971,231338.0
2023-11-01 09:30:00,75.1,75.22,74.13,74.13,70390.0,73.3386,73.4557,72.3913,72.3913,70390.0
2023-11-01 10:00:00,74.26,74.29,73.67,74.03,50160.0,72.5183,72.5476,71.9421,72.2937,50160.0
2023-11-01 10:30:00,74.11,74.76,73.95,74.76,272156.0,72.3718,73.0065,72.2155,73.0065,272156.0
2023-11-01 11:00:00,74.77,74.78,74.22,74.61,67612.0,73.0163,73.0261,72.4792,72.86,67612.0
2023-11-01 11:30:00,74.61,74.98,74.57,74.82,54184.0,72.86,73.2214,72.821,73.0651,54184.0
2023-11-01 12:00:00,74.79,74.88,74.69,74.77,32596.0,73.0358,73.1237,72.9382,73.0163,32596.0
2023-11-01 12:30:00,74.75,74.79,74.44,74.46,36280.0,72.9968,73.0358,72.694,72.7136,36280.0
2023-11-01 13:00:00,74.41,74.56,74.23,74.4,18420.0,72.6647,72.8112,72.489,72.655,18420.0
2023-11-01 13:30:00,74.36,74.36,73.94,74.07,27152.0,72.6159,72.6159,72.2058,72.3327,27152.0
2023-11-01 14:00:00,74.14,74.25,73.81,74.01,33930.0,72.4011,72.5085,72.0788,72.2741,33930.0
2023-11-01 14:30:00,74.1,74.31,73.74,74.26,61702.0,72.362,72.5671,72.0105,72.5183,61702.0
2023-11-01 15:00:00,74.3,74.58,74.11,74.42,95352.0,72.5573,72.8308,72.3718,72.6745,95352.0
2023-11-01 15:30:00,74.41,74.79,74.4,74.77,250878.0,72.6647,73.0358,72.655,73.0163,250878.0
2023-11-02 09:30:00,75.45,76.61,75.45,76.03,78118.0,73.6803,74.8131,73.6803,74.2467,78118.0
2023-11-02 10:00:00,76.03,76.16,75.53,75.95,91868.0,74.2467,74.3737,73.7585,74.1686,91868.0
2023-11-02 10:30:00,75.93,76.2,75.75,76.19,28474.0,74.1491,74.4128,73.9733,74.403,28474.0
2023-11-02 11:00:00,76.23,76.28,75.9,76.09,39192.0,74.4421,74.4909,74.1198,74.3053,39192.0
2023-11-02 11:30:00,76.04,76.5,75.96,76.45,50938.0,74.2565,74.7057,74.1784,74.6569,50938.0
2023-11-02 12:00:00,76.42,76.7,76.38,76.46,50192.0,74.6276,74.901,74.5885,74.6667,50192.0
2023-11-02 12:30:00,76.42,76.64,76.39,76.58,59340.0,74.6276,74.8424,74.5983,74.7838,59340.0
2023-11-02 13:00:00,76.57,76.92,76.42,76.42,42048.0,74.7741,75.1159,74.6276,74.6276,42048.0
2023-11-02 13:30:00,76.36,76.83,76.27,76.82,29148.0,74.569,75.028,74.4811,75.0182,29148.0
2023-11-02 14:00:00,76.84,76.89,76.55,76.65,23574.0,75.0377,75.0866,74.7545,74.8522,23574.0
2023-11-02 14:30:00,76.64,76.67,76.38,76.5,21652.0,74.8424,74.8717,74.5885,74.7057,21652.0
2023-11-02 15:00:00,76.47,76.67,76.44,76.48,30648.0,74.6764,74.8717,74.6471,74.6862,30648.0
2023-11-02 15:30:00,76.45,76.6,76.19,76.3,161066.0,74.6569,74.8034,74.403,74.5104,161066.0
2023-11-03 09:30:00,76.9,78.39,76.9,78.23,71778.0,75.0963,76.5514,75.0963,76.3951,71778.0
2023-11-03 10:00:00,78.32,78.77,78.22,78.42,79446.0,76.483,76.9225,76.3854,76.5807,79446.0
2023-11-03 10:30:00,78.41,78.52,78.06,78.18,52904.0,76.5709,76.6783,76.2291,76.3463,52904.0
2023-11-03 11:00:00,78.24,78.6,78.05,78.22,42600.0,76.4049,76.7565,76.2194,76.3854,42600.0
2023-11-03 11:30:00,78.27,78.48,78.18,78.25,26710.0,76.4342,76.6393,76.3463,76.4147,26710.0
2023-11-03 12:00:00,78.25,78.34,77.78,77.88,50404.0,76.4147,76.5026,75.9557,76.0534,50404.0
2023-11-03 12:30:00,77.81,77.98,77.59,77.75,39386.0,75.985,76.151,75.7702,75.9264,39386.0
2023-11-03 13:00:00,77.75,77.87,77.36,77.5,35384.0,75.9264,76.0436,75.5455,75.6823,35384.0
2023-11-03 13:30:00,77.47,77.51,77.22,77.22,29418.0,75.653,75.692,75.4088,75.4088,29418.0
2023-11-03 14:00:00,77.21,77.55,77.1,77.5,32146.0,75.3991,75.7311,75.2916,75.6823,32146.0
2023-11-03 14:30:00,77.46,77.55,77.42,77.44,22356.0,75.6432,75.7311,75.6041,75.6237,22356.0
2023-11-03 15:00:00,77.44,77.55,77.19,77.19,50904.0,75.6237,75.7311,75.3795,75.3795,50904.0
2023-11-03 15:30:00,77.19,77.25,76.91,77.16,226514.0,75.3795,75.4381,75.1061,75.3502,226514.0
2023-11-06 09:30:00,77.01,77.34,76.43,76.89,39198.0,75.2038,75.526,74.6374,75.0866,39198.0
2023-11-06 10:00:00,77.0,77.06,76.47,76.79,39696.0,75.194,75.2526,74.6764,74.9889,39696.0
2023-11-06 10:30:00,76.77,76.84,76.35,76.39,51630.0,74.9694,75.0377,74.5592,74.5983,51630.0
2023-11-06 11:00:00,76.39,76.74,76.25,76.47,41178.0,74.5983,74.9401,74.4616,74.6764,41178.0
2023-11-06 11:30:00,76.46,76.73,76.27,76.61,34800.0,74.6667,74.9303,74.4811,74.8131,34800.0
2023-11-06 12:00:00,76.63,76.67,76.21,76.23,24040.0,74.8327,74.8717,74.4225,74.4421,24040.0
2023-11-06 12:30:00,76.24,76.27,75.98,76.08,32572.0,74.4518,74.4811,74.1979,74.2956,32572.0
2023-11-06 13:00:00,76.1,76.1,75.69,75.93,27602.0,74.3151,74.3151,73.9147,74.1491,27602.0
2023-11-06 13:30:00,75.93,76.1,75.87,75.98,30118.0,74.1491,74.3151,74.0905,74.1979,30118.0
2023-11-06 14:00:00,76.04,76.09,75.86,76.03,17568.0,74.2565,74.3053,74.0807,74.2467,17568.0
2023-11-06 14:30:00,76.0,76.36,76.0,76.25,16786.0,74.2174,74.569,74.2174,74.4616,16786.0
2023-11-06 15:00:00,76.25,76.26,76.05,76.16,23258.0,74.4616,74.4713,74.2663,74.3737,23258.0
2023-11-06 15:30:00,76.17,76.36,76.02,76.08,141014.0,74.3835,74.569,74.237,74.2956,141014.0
2023-11-07 09:30:00,76.62,76.95,76.0,76.08,41956.0,74.8229,75.1452,74.2174,74.2956,41956.0
2023-11-07 10:00:00,76.23,76.44,75.93,76.04,55010.0,74.4421,74.6471,74.1491,74.2565,55010.0
2023-11-07 10:30:00,76.08,76.18,75.73,75.73,29226.0,74.2956,74.3932,73.9538,73.9538,29226.0
2023-11-07 11:00:00,75.72,75.93,75.51,75.53,28340.0,73.944,74.1491,73.7389,73.7585,28340.0
2023-11-07 11:30:00,75.56,75.75,75.51,75.66,40298.0,73.7878,73.9733,73.7389,73.8854,40298.0
2023-11-07 12:00:00,75.63,75.63,75.19,75.24,27934.0,73.8561,73.8561,73.4264,73.4753,27934.0
2023-11-07 12:30:00,75.19,75.39,75.11,75.39,34758.0,73.4264,73.6218,73.3483,73.6218,34758.0
2023-11-07 13:00:00,75.39,75.55,75.24,75.25,29924.0,73.6218,73.778,73.4753,73.485,29924.0
2023-11-07 13:30:00,75.28,75.3,75.07,75.11,26852.0,73.5143,73.5339,73.3093,73.3483,26852.0
2023-11-07 14:00:00,75.11,75.37,75.08,75.33,45166.0,73.3483,73.6022,73.319,73.5632,45166.0
2023-11-07 14:30:00,75.31,75.36,75.12,75.22,35142.0,73.5436,73.5925,73.3581,73.4557,35142.0
2023-11-07 15:00:00,75.2,75.29,75.11,75.12,41896.0,73.4362,73.5241,73.3483,73.3581,41896.0
2023-11-07 15:30:00,75.11,75.22,74.92,74.97,249738.0,73.3483,73.4557,73.1628,73.2116,249738.0
2023-11-08 09:30:00,75.89,75.89,75.11,75.71,30368.0,74.11,74.11,73.3483,73.9342,30368.0
2023-11-08 10:00:00,75.71,76.04,75.64,75.89,19498.0,73.9342,74.2565,73.8659,74.11,19498.0
2023-11-08 10:30:00,75.97,76.02,75.57,75.62,23004.0,74.1882,74.237,73.7975,73.8464,23004.0
2023-11-08 11:00:00,75.61,75.73,75.41,75.56,13514.0,73.8366,73.9538,73.6413,73.7878,13514.0
2023-11-08 11:30:00,75.56,75.71,75.41,75.46,20920.0,73.7878,73.9342,73.6413,73.6901,20920.0
2023-11-08 12:00:00,75.46,75.49,75.11,75.29,26684.0,73.6901,73.7194,73.3483,73.5241,26684.0
2023-11-08 12:30:00,75.27,75.32,75.11,75.19,18874.0,73.5046,73.5534,73.3483,73.4264,18874.0
2023-11-08 13:00:00,75.21,75.45,75.11,75.42,19674.0,73.446,73.6803,73.3483,73.6511,19674.0
2023-11-08 13:30:00,75.44,75.51,75.36,75.46,28728.0,73.6706,73.7389,73.5925,73.6901,28728.0
2023-11-08 14:00:00,75.46,75.56,75.34,75.34,27932.0,73.6901,73.7878,73.5729,73.5729,27932.0
2023-11-08 14:30:00,75.35,75.44,75.28,75.28,26776.0,73.5827,73.6706,73.5143,73.5143,26776.0
2023-11-08 15:00:00,75.31,75.39,75.16,75.32,35780.0,73.5436,73.6218,73.3971,73.5534,35780.0
2023-11-08 15:30:00,75.3,75.31,74.91,74.91,160290.0,73.5339,73.5436,73.153,73.153,160290.0
2023-11-09 09:30:00,75.0,75.0,74.07,74.31,156778.0,73.2409,73.2409,72.3327,72.5671,156778.0
2023-11-09 10:00:00,74.32,74.32,73.82,73.92,44256.0,72.5769,72.5769,72.0886,72.1862,44256.0
2023-11-09 10:30:00,73.87,74.22,73.67,74.15,69480.0,72.1374,72.4792,71.9421,72.4108,69480.0
2023-11-09 11:00:00,74.15,74.2,73.99,74.14,23406.0,72.4108,72.4597,72.2546,72.4011,23406.0
2023-11-09 11:30:00,74.07,74.25,73.99,74.21,27196.0,72.3327,72.5085,72.2546,72.4694,27196.0
2023-11-09 12:00:00,74.22,74.44,74.15,74.29,13760.0,72.4792,72.694,72.4108,72.5476,13760.0
2023-11-09 12:30:00,74.3,74.51,74.3,74.51,16092.0,72.5573,72.7624,72.5573,72.7624,16092.0
2023-11-09 13:00:00,74.5,74.5,73.91,74.19,21620.0,72.7526,72.7526,72.1765,72.4499,21620.0
2023-11-09 13:30:00,74.11,74.2,73.99,74.0,21260.0,72.3718,72.4597,72.2546,72.2644,21260.0
2023-11-09 14:00:00,73.97,74.02,73.66,73.75,20282.0,72.2351,72.2839,71.9323,72.0202,20282.0
2023-11-09 14:30:00,73.77,73.87,73.48,73.65,27398.0,72.0398,72.1374,71.7566,71.9226,27398.0
2023-11-09 15:00:00,73.6,73.95,73.51,73.55,28670.0,71.8737,72.2155,71.7858,71.8249,28670.0
2023-11-09 15:30:00,73.52,73.96,73.48,73.76,218320.0,71.7956,72.2253,71.7566,72.03,218320.0
2023-11-10 09:30:00,73.73,74.06,72.69,72.83,98376.0,72.0007,72.3229,70.9851,71.1218,98376.0
2023-11-10 10:00:00,72.93,73.05,72.1,72.16,89222.0,71.2195,71.3366,70.4089,70.4675,89222.0
2023-11-10 10:30:00,72.04,72.39,71.92,72.1,77694.0,70.3503,70.6921,70.2331,70.4089,77694.0
2023-11-10 11:00:00,72.14,72.65,72.13,72.39,70112.0,70.448,70.946,70.4382,70.6921,70112.0
2023-11-10 11:30:00,72.42,72.55,72.21,72.39,77800.0,70.7214,70.8484,70.5163,70.6921,77800.0
2023-11-10 12:00:00,72.38,72.5,72.29,72.5,37472.0,70.6824,70.7995,70.5945,70.7995,37472.0
2023-11-10 12:30:00,72.5,73.08,72.49,73.04,30982.0,70.7995,71.3659,70.7898,71.3269,30982.0
2023-11-10 13:00:00,73.05,73.48,72.95,73.47,35524.0,71.3366,71.7566,71.239,71.7468,35524.0
2023-11-10 13:30:00,73.42,73.64,73.3,73.54,53718.0,71.698,71.9128,71.5808,71.8151,53718.0
2023-11-10 14:00:00,73.56,73.76,73.47,73.56,39708.0,71.8347,72.03,71.7468,71.8347,39708.0
2023-11-10 14:30:00,73.55,73.8,73.44,73.74,83530.0,71.8249,72.069,71.7175,72.0105,83530.0
2023-11-10 15:00:00,73.74,74.03,73.67,73.91,100992.0,72.0105,72.2937,71.9421,72.1765,100992.0
2023-11-10 15:30:00,73.92,74.21,73.78,74.21,308062.0,72.1862,72.4694,72.0495,72.4694,308062.0
2023-11-13 09:30:00,73.75,74.13,73.41,73.79,37766.0,72.0202,72.3913,71.6882,72.0593,37766.0
2023-11-13 10:00:00,73.77,74.71,73.52,74.59,56962.0,72.0398,72.9577,71.7956,72.8405,56962.0
2023-11-13 10:30:00,74.61,74.83,74.33,74.52,47300.0,72.86,73.0749,72.5866,72.7722,47300.0
2023-11-13 11:00:00,74.56,74.65,74.17,74.36,34434.0,72.8112,72.8991,72.4304,72.6159,34434.0
2023-11-13 11:30:00,74.41,74.83,74.19,74.65,25562.0,72.6647,73.0749,72.4499,72.8991,25562.0
2023-11-13 12:00:00,74.64,74.68,74.32,74.47,33202.0,72.8893,72.9284,72.5769,72.7233,33202.0
2023-11-13 12:30:00,74.47,74.5,74.19,74.31,23590.0,72.7233,72.7526,72.4499,72.5671,23590.0
2023-11-13 13:00:00,74.24,74.28,74.01,74.04,38964.0,72.4987,72.5378,72.2741,72.3034,38964.0
2023-11-13 13:30:00,74.01,74.27,73.91,74.08,32800.0,72.2741,72.528,72.1765,72.3425,32800.0
2023-11-13 14:00:00,74.05,74.22,73.97,74.07,24672.0,72.3132,72.4792,72.2351,72.3327,24672.0
2023-11-13 14:30:00,74.07,74.22,73.94,73.98,30552.0,72.3327,72.4792,72.2058,72.2448,30552.0
2023-11-13 15:00:00,73.97,74.13,73.82,74.13,39094.0,72.2351,72.3913,72.0886,72.3913,39094.0
2023-11-13 15:30:00,74.13,74.43,74.03,74.38,370618.0,72.3913,72.6843,72.2937,72.6354,370618.0
2023-11-14 09:30:00,76.19,78.24,76.19,77.67,175516.0,74.403,76.4049,74.403,75.8483,175516.0
2023-11-14 10:00:00,77.71,78.0,77.21,77.98,80738.0,75.8873,76.1705,75.3991,76.151,80738.0
2023-11-14 10:30:00,77.96,78.74,77.94,78.46,91174.0,76.1315,76.8932,76.1119,76.6197,91174.0
2023-11-14 11:00:00,78.5,78.97,78.39,78.96,110168.0,76.6588,77.1178,76.5514,77.108,110168.0
2023-11-14 11:30:00,78.95,79.25,78.85,79.08,158536.0,77.0983,77.3912,77.0006,77.2252,158536.0
2023-11-14 12:00:00,79.08,79.08,78.13,78.3,70842.0,77.2252,77.2252,76.2975,76.4635,70842.0
2023-11-14 12:30:00,78.32,78.45,78.14,78.41,24834.0,76.483,76.61,76.3073,76.5709,24834.0
2023-11-14 13:00:00,78.35,78.41,78.13,78.32,41790.0,76.5123,76.5709,76.2975,76.483,41790.0
2023-11-14 13:30:00,78.27,78.33,78.14,78.19,28804.0,76.4342,76.4928,76.3073,76.3561,28804.0
2023-11-14 14:00:00,78.19,78.52,78.11,78.52,36130.0,76.3561,76.6783,76.278,76.6783,36130.0
2023-11-14 14:30:00,78.46,78.69,78.43,78.69,48368.0,76.6197,76.8444,76.5905,76.8444,48368.0
2023-11-14 15:00:00,78.67,79.11,78.67,79.02,133926.0,76.8248,77.2545,76.8248,77.1666,133926.0
2023-11-14 15:30:00,79.02,79.45,78.95,79.1,353020.0,77.1666,77.5865,77.0983,77.2447,353020.0
2023-11-15 09:30:00,79.27,81.29,79.17,80.53,118100.0,77.4107,79.3834,77.3131,78.6412,118100.0
2023-11-15 10:00:00,80.53,81.32,80.52,80.72,171186.0,78.6412,79.4127,78.6314,78.8267,171186.0
2023-11-15 10:30:00,80.69,81.56,80.52,81.15,145720.0,78.7974,79.647,78.6314,79.2467,145720.0
2023-11-15 11:00:00,81.14,81.23,80.97,81.06,91756.0,79.2369,79.3248,79.0709,79.1588,91756.0
2023-11-15 11:30:00,81.11,81.17,80.63,80.67,119590.0,79.2076,79.2662,78.7389,78.7779,119590.0
2023-11-15 12:00:00,80.65,80.72,80.4,80.7,74318.0,78.7584,78.8267,78.5142,78.8072,74318.0
2023-11-15 12:30:00,80.67,80.82,80.61,80.64,152020.0,78.7779,78.9244,78.7193,78.7486,152020.0
2023-11-15 13:00:00,80.63,80.7,80.27,80.59,142252.0,78.7389,78.8072,78.3873,78.6998,142252.0
2023-11-15 13:30:00,80.63,80.94,80.61,80.94,151274.0,78.7389,79.0416,78.7193,79.0416,151274.0
2023-11-15 14:00:00,80.97,81.33,80.59,80.74,219622.0,79.0709,79.4224,78.6998,78.8463,219622.0
2023-11-15 14:30:00,80.74,81.02,80.7,81.0,97154.0,78.8463,79.1197,78.8072,79.1002,97154.0
2023-11-15 15:00:00,81.0,81.44,80.97,81.23,202384.0,79.1002,79.5299,79.0709,79.3248,202384.0
2023-11-15 15:30:00,81.25,81.26,80.52,80.7,559938.0,79.3443,79.3541,78.6314,78.8072,559938.0
2023-11-16 09:30:00,80.57,84.46,80.49,84.36,495070.0,78.6803,82.479,78.6021,82.3814,495070.0
2023-11-16 10:00:00,84.17,84.97,83.71,84.59,375830.0,82.1958,82.9771,81.7466,82.606,375830.0
2023-11-16 10:30:00,84.5,85.24,83.92,84.82,240944.0,82.5181,83.2407,81.9517,82.8306,240944.0
2023-11-16 11:00:00,84.73,85.38,84.73,84.76,101742.0,82.7427,83.3774,82.7427,82.772,101742.0
2023-11-16 11:30:00,84.75,85.07,84.39,84.54,87098.0,82.7622,83.0747,82.4107,82.5571,87098.0
2023-11-16 12:00:00,84.5,84.77,84.43,84.54,66992.0,82.5181,82.7817,82.4497,82.5571,66992.0
2023-11-16 12:30:00,84.54,85.26,84.54,85.1,151506.0,82.5571,83.2603,82.5571,83.104,151506.0
2023-11-16 13:00:00,85.05,85.11,84.16,84.91,146392.0,83.0552,83.1138,82.1861,82.9185,146392.0
2023-11-16 13:30:00,84.89,84.98,84.46,84.89,123646.0,82.8989,82.9868,82.479,82.8989,123646.0
2023-11-16 14:00:00,84.92,85.48,84.92,85.42,177380.0,82.9282,83.4751,82.9282,83.4165,177380.0
2023-11-16 14:30:00,85.45,85.78,85.3,85.58,193896.0,83.4458,83.7681,83.2993,83.5728,193896.0
2023-11-16 15:00:00,85.6,86.1,85.27,86.0,179474.0,83.5923,84.0806,83.27,83.9829,179474.0
2023-11-16 15:30:00,86.0,86.19,85.47,85.69,547040.0,83.9829,84.1684,83.4653,83.6802,547040.0
2023-11-17 09:30:00,86.57,87.58,85.97,86.84,311366.0,84.5395,85.5258,83.9536,84.8032,311366.0
2023-11-17 10:00:00,86.86,88.48,86.72,88.27,148314.0,84.8227,86.4047,84.686,86.1997,148314.0
2023-11-17 10:30:00,88.28,88.36,87.67,88.29,82022.0,86.2094,86.2875,85.6137,86.2192,82022.0
2023-11-17 11:00:00,88.26,88.55,88.09,88.26,95296.0,86.1899,86.4731,86.0239,86.1899,95296.0
2023-11-17 11:30:00,88.26,88.67,88.16,88.66,81360.0,86.1899,86.5903,86.0922,86.5805,81360.0
2023-11-17 12:00:00,88.66,89.31,88.6,89.27,225748.0,86.5805,87.2153,86.5219,87.1762,225748.0
2023-11-17 12:30:00,89.31,90.02,89.23,90.02,119524.0,87.2153,87.9086,87.1371,87.9086,119524.0
2023-11-17 13:00:00,90.02,90.13,89.72,90.04,196494.0,87.9086,88.016,87.6156,87.9281,196494.0
2023-11-17 13:30:00,90.04,90.52,89.96,90.34,202924.0,87.9281,88.3969,87.85,88.2211,202924.0
2023-11-17 14:00:00,90.39,90.73,90.38,90.55,157628.0,88.2699,88.602,88.2602,88.4262,157628.0
2023-11-17 14:30:00,90.52,90.6,90.21,90.58,133202.0,88.3969,88.475,88.0942,88.4555,133202.0
2023-11-17 15:00:00,90.58,90.67,90.2,90.3,141138.0,88.4555,88.5434,88.0844,88.182,141138.0
2023-11-17 15:30:00,90.34,90.34,89.4,89.41,709872.0,88.2211,88.2211,87.3032,87.3129,709872.0
2023-11-20 09:30:00,89.14,89.55,88.94,89.11,122544.0,87.0493,87.4496,86.8539,87.02,122544.0
2023-11-20 10:00:00,89.17,89.17,88.24,88.34,107414.0,87.0785,87.0785,86.1704,86.268,107414.0
2023-11-20 10:30:00,88.33,89.28,88.25,89.14,89588.0,86.2583,87.186,86.1801,87.0493,89588.0
2023-11-20 11:00:00,89.14,89.2,88.97,89.07,58022.0,87.0493,87.1078,86.8832,86.9809,58022.0
2023-11-20 11:30:00,89.07,89.07,88.69,88.98,55752.0,86.9809,86.9809,86.6098,86.893,55752.0
2023-11-20 12:00:00,89.0,89.21,88.75,88.86,53100.0,86.9125,87.1176,86.6684,86.7758,53100.0
2023-11-20 12:30:00,88.86,89.66,88.84,89.59,73778.0,86.7758,87.5571,86.7563,87.4887,73778.0
2023-11-20 13:00:00,89.61,90.3,89.55,90.26,77288.0,87.5082,88.182,87.4496,88.143,77288.0
2023-11-20 13:30:00,90.25,90.41,90.19,90.2,65266.0,88.1332,88.2895,88.0746,88.0844,65266.0
2023-11-20 14:00:00,90.27,90.39,90.11,90.39,30408.0,88.1527,88.2699,87.9965,88.2699,30408.0
2023-11-20 14:30:00,90.39,90.55,90.24,90.5,71594.0,88.2699,88.4262,88.1235,88.3774,71594.0
2023-11-20 15:00:00,90.52,90.89,90.44,90.81,67462.0,88.3969,88.7582,88.3188,88.6801,67462.0
2023-11-20 15:30:00,90.78,91.0,90.42,90.95,270160.0,88.6508,88.8656,88.2992,88.8168,270160.0
2023-11-21 09:30:00,90.19,90.46,89.52,89.7,52746.0,88.0746,88.3383,87.4203,87.5961,52746.0
2023-11-21 10:00:00,89.76,89.79,88.63,88.96,36390.0,87.6547,87.684,86.5512,86.8735,36390.0
2023-11-21 10:30:00,89.02,89.46,88.98,89.21,112134.0,86.9321,87.3617,86.893,87.1176,112134.0
2023-11-21 11:00:00,89.25,89.42,88.81,89.02,70730.0,87.1567,87.3227,86.727,86.9321,70730.0
2023-11-21 11:30:00,89.03,89.25,88.77,88.98,60326.0,86.9418,87.1567,86.6879,86.893,60326.0
2023-11-21 12:00:00,88.94,89.43,88.91,89.16,80412.0,86.8539,87.3325,86.8246,87.0688,80412.0
2023-11-21 12:30:00,89.17,89.64,89.11,89.41,66348.0,87.0785,87.5375,87.02,87.3129,66348.0
2023-11-21 13:00:00,89.42,89.42,89.05,89.26,62258.0,87.3227,87.3227,86.9614,87.1664,62258.0
2023-11-21 13:30:00,89.27,89.65,89.24,89.46,59114.0,87.1762,87.5473,87.1469,87.3617,59114.0
2023-11-21 14:00:00,89.45,89.49,89.21,89.45,62484.0,87.352,87.391,87.1176,87.352,62484.0
2023-11-21 14:30:00,89.45,89.51,89.28,89.42,66484.0,87.352,87.4106,87.186,87.3227,66484.0
2023-11-21 15:00:00,89.39,89.67,89.38,89.44,66350.0,87.2934,87.5668,87.2836,87.3422,66350.0
2023-11-21 15:30:00,89.45,89.99,89.39,89.96,187288.0,87.352,87.8793,87.2934,87.85,187288.0
2023-11-22 09:30:00,90.5,90.8,89.87,90.19,44826.0,88.3774,88.6703,87.7621,88.0746,44826.0
2023-11-22 10:00:00,90.1,90.79,89.9,90.54,26538.0,87.9867,88.6606,87.7914,88.4164,26538.0
2023-11-22 10:30:00,90.58,91.14,90.57,90.88,36366.0,88.4555,89.0023,88.4457,88.7484,36366.0
2023-11-22 11:00:00,90.79,91.07,90.73,90.97,16882.0,88.6606,88.934,88.602,88.8363,16882.0
2023-11-22 11:30:00,90.9,91.3,90.9,91.28,22328.0,88.768,89.1586,88.768,89.1391,22328.0
2023-11-22 12:00:00,91.32,91.35,90.76,90.8,18264.0,89.1781,89.2074,88.6313,88.6703,18264.0
2023-11-22 12:30:00,90.84,90.96,90.77,90.93,10172.0,88.7094,88.8266,88.641,88.7973,10172.0
2023-11-22 13:00:00,90.93,90.95,90.45,90.66,21704.0,88.7973,88.8168,88.3285,88.5336,21704.0
2023-11-22 13:30:00,90.66,90.7,90.2,90.21,20330.0,88.5336,88.5727,88.0844,88.0942,20330.0
2023-11-22 14:00:00,90.24,90.29,89.92,90.16,23762.0,88.1235,88.1723,87.811,88.0453,23762.0
2023-11-22 14:30:00,90.2,90.37,89.91,90.16,27656.0,88.0844,88.2504,87.8012,88.0453,27656.0
2023-11-22 15:00:00,90.16,90.67,90.16,90.67,34062.0,88.0453,88.5434,88.0453,88.5434,34062.0
2023-11-22 15:30:00,90.65,90.81,90.44,90.78,128186.0,88.5238,88.6801,88.3188,88.6508,128186.0
2023-11-24 09:30:00,90.86,91.07,90.31,90.89,35020.0,88.7289,88.934,88.1918,88.7582,35020.0
2023-11-24 10:00:00,90.83,91.3,90.71,91.13,35706.0,88.6996,89.1586,88.5824,88.9926,35706.0
2023-11-24 10:30:00,91.13,91.59,91.08,91.46,28058.0,88.9926,89.4418,88.9438,89.3148,28058.0
2023-11-24 11:00:00,91.46,91.54,91.11,91.27,24512.0,89.3148,89.393,88.973,89.1293,24512.0
2023-11-24 11:30:00,91.3,91.31,91.01,91.17,19086.0,89.1586,89.1684,88.8754,89.0316,19086.0
2023-11-24 12:00:00,91.21,91.41,91.2,91.29,9816.0,89.0707,89.266,89.0609,89.1488,9816.0
2023-11-24 12:30:00,91.34,91.79,91.29,91.78,73884.0,89.1977,89.6371,89.1488,89.6273,73884.0
2023-11-27 09:30:00,91.5,91.9,91.01,91.52,43964.0,89.3539,89.7445,88.8754,89.3734,43964.0
2023-11-27 10:00:00,91.53,91.9,91.12,91.74,65102.0,89.3832,89.7445,88.9828,89.5883,65102.0
2023-11-27 10:30:00,91.71,91.85,91.45,91.63,22362.0,89.559,89.6957,89.3051,89.4809,22362.0
2023-11-27 11:00:00,91.55,91.88,91.4,91.88,30028.0,89.4027,89.725,89.2562,89.725,30028.0
2023-11-27 11:30:00,91.83,91.88,91.73,91.86,31318.0,89.6762,89.725,89.5785,89.7055,31318.0
2023-11-27 12:00:00,91.82,91.97,91.63,91.71,42670.0,89.6664,89.8129,89.4809,89.559,42670.0
2023-11-27 12:30:00,91.69,92.07,91.69,92.0,22806.0,89.5394,89.9105,89.5394,89.8422,22806.0
2023-11-27 13:00:00,91.99,92.2,91.94,92.11,32312.0,89.8324,90.0375,89.7836,89.9496,32312.0
2023-11-27 13:30:00,92.11,92.17,91.64,91.72,21950.0,89.9496,90.0082,89.4906,89.5687,21950.0
2023-11-27 14:00:00,91.72,91.83,91.68,91.78,30104.0,89.5687,89.6762,89.5297,89.6273,30104.0
2023-11-27 14:30:00,91.79,91.8,91.49,91.58,23596.0,89.6371,89.6469,89.3441,89.432,23596.0
2023-11-27 15:00:00,91.63,92.04,91.63,91.9,38036.0,89.4809,89.8812,89.4809,89.7445,38036.0
2023-11-27 15:30:00,91.89,91.92,91.6,91.77,234370.0,89.7348,89.764,89.4516,89.6176,234370.0
2023-11-28 09:30:00,91.83,91.85,90.91,90.95,29278.0,89.6762,89.6957,88.7777,88.8168,29278.0
2023-11-28 10:00:00,90.94,92.28,90.87,92.07,61282.0,88.807,90.1156,88.7387,89.9105,61282.0
2023-11-28 10:30:00,92.01,92.38,92.0,92.3,35000.0,89.8519,90.2133,89.8422,90.1351,35000.0
2023-11-28 11:00:00,92.38,92.44,91.99,92.06,28264.0,90.2133,90.2719,89.8324,89.9008,28264.0
2023-11-28 11:30:00,92.09,92.48,91.95,92.09,18582.0,89.9301,90.3109,89.7933,89.9301,18582.0
2023-11-28 12:00:00,92.07,92.16,91.92,91.99,14084.0,89.9105,89.9984,89.764,89.8324,14084.0
2023-11-28 12:30:00,91.99,92.03,91.79,91.86,19086.0,89.8324,89.8715,89.6371,89.7055,19086.0
2023-11-28 13:00:00,91.8,91.83,91.47,91.62,47724.0,89.6469,89.6762,89.3246,89.4711,47724.0
2023-11-28 13:30:00,91.58,91.6,91.31,91.31,21948.0,89.432,89.4516,89.1684,89.1684,21948.0
2023-11-28 14:00:00,91.36,91.56,91.17,91.52,39006.0,89.2172,89.4125,89.0316,89.3734,39006.0
2023-11-28 14:30:00,91.57,91.93,91.57,91.77,27156.0,89.4223,89.7738,89.4223,89.6176,27156.0
2023-11-28 15:00:00,91.88,91.88,91.45,91.56,57422.0,89.725,89.725,89.3051,89.4125,57422.0
2023-11-28 15:30:00,91.58,92.01,91.55,92.01,205352.0,89.432,89.8519,89.4027,89.8519,205352.0
2023-11-29 09:30:00,92.5,93.82,92.19,93.31,71530.0,90.3304,91.6195,90.0277,91.1214,71530.0
2023-11-29 10:00:00,93.39,93.61,92.95,93.23,51718.0,91.1996,91.4144,90.7699,91.0433,51718.0
2023-11-29 10:30:00,93.19,93.28,92.86,93.28,34066.0,91.0043,91.0922,90.682,91.0922,34066.0
2023-11-29 11:00:00,93.28,93.62,93.15,93.39,28342.0,91.0922,91.4242,90.9652,91.1996,28342.0
2023-11-29 11:30:00,93.46,93.89,93.34,93.76,32740.0,91.2679,91.6878,91.1507,91.5609,32740.0
2023-11-29 12:00:00,93.7,94.11,93.63,93.96,37100.0,91.5023,91.9027,91.4339,91.7562,37100.0
2023-11-29 12:30:00,93.94,94.02,93.71,93.84,21084.0,91.7367,91.8148,91.5121,91.639,21084.0
2023-11-29 13:00:00,93.83,93.97,93.64,93.93,17250.0,91.6293,91.766,91.4437,91.7269,17250.0
2023-11-29 13:30:00,93.88,94.0,93.78,93.91,27132.0,91.6781,91.7953,91.5804,91.7074,27132.0
2023-11-29 14:00:00,93.87,94.1,93.85,94.05,17504.0,91.6683,91.8929,91.6488,91.8441,17504.0
2023-11-29 14:30:00,93.98,94.02,93.67,93.73,30500.0,91.7757,91.8148,91.473,91.5316,30500.0
2023-11-29 15:00:00,93.75,93.8,93.63,93.8,28750.0,91.5511,91.6,91.4339,91.6,28750.0
2023-11-29 15:30:00,93.79,93.99,93.56,93.61,230558.0,91.5902,91.7855,91.3656,91.4144,230558.0
2023-11-30 09:30:00,94.2,94.23,92.55,93.69,90410.0,91.9906,92.0199,90.3793,91.4925,90410.0
2023-11-30 10:00:00,93.82,94.3,93.36,94.0,46830.0,91.6195,92.0882,91.1703,91.7953,46830.0
2023-11-30 10:30:00,94.04,94.04,93.4,93.89,50044.0,91.8343,91.8343,91.2093,91.6878,50044.0
2023-11-30 11:00:00,93.94,94.0,93.44,93.55,33506.0,91.7367,91.7953,91.2484,91.3558,33506.0
2023-11-30 11:30:00,93.55,93.75,93.24,93.24,24724.0,91.3558,91.5511,91.0531,91.0531,24724.0
2023-11-30 12:00:00,93.2,93.46,93.06,93.36,46370.0,91.014,91.2679,90.8773,91.1703,46370.0
2023-11-30 12:30:00,93.41,93.64,93.21,93.49,32730.0,91.2191,91.4437,91.0238,91.2972,32730.0
2023-11-30 13:00:00,93.51,93.62,93.27,93.54,24696.0,91.3168,91.4242,91.0824,91.3461,24696.0
2023-11-30 13:30:00,93.41,93.63,93.29,93.38,17108.0,91.2191,91.4339,91.1019,91.1898,17108.0
2023-11-30 14:00:00,93.43,93.58,93.42,93.43,20502.0,91.2386,91.3851,91.2289,91.2386,20502.0
2023-11-30 14:30:00,93.46,93.79,93.46,93.76,19386.0,91.2679,91.5902,91.2679,91.5609,19386.0
2023-11-30 15:00:00,93.7,93.79,93.26,93.36,32984.0,91.5023,91.5902,91.0726,91.1703,32984.0
2023-11-30 15:30:00,93.35,94.02,93.31,93.72,171014.0,91.1605,91.8148,91.1214,91.5218,171014.0
2023-12-01 09:30:00,93.95,94.87,93.71,94.66,92838.0,91.7464,92.6449,91.5121,92.4398,92838.0
2023-12-01 10:00:00,94.5,95.3,94.42,94.94,153386.0,92.2835,93.0648,92.2054,92.7132,153386.0
2023-12-01 10:30:00,94.95,95.34,94.89,95.27,69472.0,92.723,93.1038,92.6644,93.0355,69472.0
2023-12-01 11:00:00,95.21,95.95,95.08,95.9,79898.0,92.9769,93.6995,92.8499,93.6507,79898.0
2023-12-01 11:30:00,95.89,96.7,95.77,96.52,95696.0,93.6409,94.4319,93.5237,94.2562,95696.0
2023-12-01 12:00:00,96.51,96.92,96.5,96.78,79480.0,94.2464,94.6468,94.2366,94.5101,79480.0
2023-12-01 12:30:00,96.83,97.53,96.72,97.47,75794.0,94.5589,95.2425,94.4515,95.1839,75794.0
2023-12-01 13:00:00,97.44,97.46,97.17,97.27,66154.0,95.1546,95.1741,94.8909,94.9886,66154.0
2023-12-01 13:30:00,97.16,97.44,97.05,97.27,57046.0,94.8811,95.1546,94.7737,94.9886,57046.0
2023-12-01 14:00:00,97.25,97.38,97.14,97.36,49472.0,94.969,95.096,94.8616,95.0765,49472.0
2023-12-01 14:30:00,97.33,97.61,97.33,97.58,44042.0,95.0472,95.3206,95.0472,95.2913,44042.0
2023-12-01 15:00:00,97.57,97.61,97.29,97.61,54846.0,95.2815,95.3206,95.0081,95.3206,54846.0
2023-12-01 15:30:00,97.61,98.03,97.3,97.96,308416.0,95.3206,95.7307,95.0179,95.6624,308416.0
2023-12-04 09:30:00,97.27,99.61,97.26,99.02,125510.0,94.9886,97.2737,94.9788,96.6975,125510.0
2023-12-04 10:00:00,98.88,99.56,98.67,98.79,107916.0,96.5608,97.2249,96.3557,96.4729,107916.0
2023-12-04 10:30:00,98.8,99.08,98.25,98.33,90772.0,96.4827,96.7561,95.9456,96.0237,90772.0
2023-12-04 11:00:00,98.28,98.85,98.06,98.77,68516.0,95.9749,96.5315,95.76,96.4534,68516.0
2023-12-04 11:30:00,98.78,99.56,98.67,99.49,92414.0,96.4631,97.2249,96.3557,97.1565,92414.0
2023-12-04 12:00:00,99.49,99.66,99.28,99.5,71242.0,97.1565,97.3225,96.9514,97.1663,71242.0
2023-12-04 12:30:00,99.5,99.64,99.32,99.39,61750.0,97.1663,97.303,96.9905,97.0588,61750.0
2023-12-04 13:00:00,99.38,99.38,98.8,98.8,54158.0,97.0491,97.0491,96.4827,96.4827,54158.0
2023-12-04 13:30:00,98.84,98.91,98.7,98.81,43428.0,96.5217,96.5901,96.385,96.4924,43428.0
2023-12-04 14:00:00,98.85,99.0,98.76,98.81,72288.0,96.5315,96.678,96.4436,96.4924,72288.0
2023-12-04 14:30:00,98.81,98.99,98.76,98.82,74300.0,96.4924,96.6682,96.4436,96.5022,74300.0
2023-12-04 15:00:00,98.85,98.97,98.82,98.92,76718.0,96.5315,96.6487,96.5022,96.5999,76718.0
2023-12-04 15:30:00,98.95,99.35,98.87,99.13,331274.0,96.6292,97.0198,96.551,96.8049,331274.0
2023-12-05 09:30:00,97.81,98.47,97.33,98.36,80826.0,95.5159,96.1604,95.0472,96.053,80826.0
2023-12-05 10:00:00,98.28,98.86,97.88,98.17,87664.0,95.9749,96.5413,95.5843,95.8675,87664.0
2023-12-05 10:30:00,98.17,98.23,97.7,97.82,57722.0,95.8675,95.926,95.4085,95.5257,57722.0
2023-12-05 11:00:00,97.86,98.0,97.56,97.88,54062.0,95.5647,95.7014,95.2718,95.5843,54062.0
2023-12-05 11:30:00,97.91,98.0,97.45,97.62,29674.0,95.6136,95.7014,95.1643,95.3304,29674.0
2023-12-05 12:00:00,97.72,97.72,97.27,97.45,60402.0,95.428,95.428,94.9886,95.1643,60402.0
2023-12-05 12:30:00,97.48,97.56,97.29,97.46,57172.0,95.1936,95.2718,95.0081,95.1741,57172.0
2023-12-05 13:00:00,97.48,97.75,97.3,97.55,51300.0,95.1936,95.4573,95.0179,95.262,51300.0
2023-12-05 13:30:00,97.5,97.6,97.24,97.29,44806.0,95.2132,95.3108,94.9593,95.0081,44806.0
2023-12-05 14:00:00,97.29,97.54,97.22,97.5,43564.0,95.0081,95.2522,94.9397,95.2132,43564.0
2023-12-05 14:30:00,97.45,97.73,97.23,97.61,46234.0,95.1643,95.4378,94.9495,95.3206,46234.0
2023-12-05 15:00:00,97.61,97.74,97.52,97.56,52178.0,95.3206,95.4475,95.2327,95.2718,52178.0
2023-12-05 15:30:00,97.56,97.82,97.46,97.61,242292.0,95.2718,95.5257,95.1741,95.3206,242292.0
2023-12-06 09:30:00,98.1,98.75,97.8,98.3,69628.0,95.7991,96.4339,95.5061,95.9944,69628.0
2023-12-06 10:00:00,98.33,98.6,97.97,97.98,33058.0,96.0237,96.2874,95.6721,95.6819,33058.0
2023-12-06 10:30:00,98.02,98.39,97.91,97.98,64930.0,95.721,96.0823,95.6136,95.6819,64930.0
2023-12-06 11:00:00,97.99,98.35,97.8,97.92,46596.0,95.6917,96.0432,95.5061,95.6233,46596.0
2023-12-06 11:30:00,97.99,98.08,97.63,97.98,31028.0,95.6917,95.7796,95.3401,95.6819,31028.0
2023-12-06 12:00:00,97.85,98.08,97.26,97.42,41222.0,95.555,95.7796,94.9788,95.135,41222.0
2023-12-06 12:30:00,97.42,97.49,96.81,96.93,67506.0,95.135,95.2034,94.5394,94.6565,67506.0
2023-12-06 13:00:00,96.85,97.02,96.62,96.89,61390.0,94.5784,94.7444,94.3538,94.6175,61390.0
2023-12-06 13:30:00,96.86,97.02,96.5,96.72,63442.0,94.5882,94.7444,94.2366,94.4515,63442.0
2023-12-06 14:00:00,96.72,97.01,96.72,96.77,29632.0,94.4515,94.7347,94.4515,94.5003,29632.0
2023-12-06 14:30:00,96.79,97.11,96.79,96.85,33782.0,94.5198,94.8323,94.5198,94.5784,33782.0
2023-12-06 15:00:00,96.82,97.14,96.58,96.64,69416.0,94.5491,94.8616,94.3147,94.3733,69416.0
2023-12-06 15:30:00,96.64,97.22,96.61,96.95,246214.0,94.3733,94.9397,94.344,94.6761,246214.0
2023-12-07 09:30:00,97.16,98.31,97.07,97.58,64166.0,94.8811,96.0042,94.7933,95.2913,64166.0
2023-12-07 10:00:00,97.64,98.42,97.53,98.22,39514.0,95.3499,96.1116,95.2425,95.9163,39514.0
2023-12-07 10:30:00,98.21,98.35,97.77,97.98,46540.0,95.9065,96.0432,95.4768,95.6819,46540.0
2023-12-07 11:00:00,97.98,98.29,97.71,98.29,33240.0,95.6819,95.9846,95.4182,95.9846,33240.0
2023-12-07 11:30:00,98.25,98.54,98.22,98.33,97352.0,95.9456,96.2288,95.9163,96.0237,97352.0
2023-12-07 12:00:00,98.44,98.61,98.23,98.57,24334.0,96.1311,96.2971,95.926,96.2581,24334.0
2023-12-07 12:30:00,98.47,98.58,98.26,98.36,36792.0,96.1604,96.2678,95.9553,96.053,36792.0
2023-12-07 13:00:00,98.44,98.49,98.27,98.28,29586.0,96.1311,96.18,95.9651,95.9749,29586.0
2023-12-07 13:30:00,98.26,98.35,98.15,98.31,27806.0,95.9553,96.0432,95.8479,96.0042,27806.0
2023-12-07 14:00:00,98.22,98.48,98.19,98.2,27674.0,95.9163,96.1702,95.887,95.8968,27674.0
2023-12-07 14:30:00,98.17,98.33,98.11,98.17,42024.0,95.8675,96.0237,95.8089,95.8675,42024.0
2023-12-07 15:00:00,98.16,98.31,98.05,98.13,45928.0,95.8577,96.0042,95.7503,95.8284,45928.0
2023-12-07 15:30:00,98.11,98.22,97.65,97.67,213056.0,95.8089,95.9163,95.3597,95.3792,213056.0
2023-12-08 09:30:00,96.39,97.36,96.23,96.77,89962.0,94.1292,95.0765,93.973,94.5003,89962.0
2023-12-08 10:00:00,96.89,97.76,96.89,97.35,48532.0,94.6175,95.4671,94.6175,95.0667,48532.0
2023-12-08 10:30:00,97.39,97.89,97.19,97.48,49092.0,95.1058,95.594,94.9104,95.1936,49092.0
2023-12-08 11:00:00,97.45,97.45,96.92,97.17,30758.0,95.1643,95.1643,94.6468,94.8909,30758.0
2023-12-08 11:30:00,97.17,97.52,97.06,97.23,76620.0,94.8909,95.2327,94.7835,94.9495,76620.0
2023-12-08 12:00:00,97.19,97.35,96.97,97.04,34834.0,94.9104,95.0667,94.6956,94.764,34834.0
2023-12-08 12:30:00,96.98,97.1,96.8,97.08,33852.0,94.7054,94.8226,94.5296,94.803,33852.0
2023-12-08 13:00:00,97.09,97.25,96.89,97.2,25066.0,94.8128,94.969,94.6175,94.9202,25066.0
2023-12-08 13:30:00,97.16,97.36,97.11,97.34,36956.0,94.8811,95.0765,94.8323,95.0569,36956.0
2023-12-08 14:00:00,97.33,97.39,97.2,97.36,20046.0,95.0472,95.1058,94.9202,95.0765,20046.0
2023-12-08 14:30:00,97.39,97.49,97.23,97.32,23556.0,95.1058,95.2034,94.9495,95.0374,23556.0
2023-12-08 15:00:00,97.3,97.45,97.2,97.42,70088.0,95.0179,95.1643,94.9202,95.135,70088.0
2023-12-08 15:30:00,97.43,97.52,97.2,97.41,175756.0,95.1448,95.2327,94.9202,95.1253,175756.0
2023-12-11 09:30:00,97.61,97.61,96.39,96.46,42426.0,95.3206,95.3206,94.1292,94.1976,42426.0
2023-12-11 10:00:00,96.58,97.05,96.52,97.05,51200.0,94.3147,94.7737,94.2562,94.7737,51200.0
2023-12-11 10:30:00,97.02,97.28,96.85,97.28,40412.0,94.7444,94.9983,94.5784,94.9983,40412.0
2023-12-11 11:00:00,97.27,97.3,96.53,96.67,37598.0,94.9886,95.0179,94.2659,94.4026,37598.0
2023-12-11 11:30:00,96.71,97.07,96.6,96.96,26624.0,94.4417,94.7933,94.3343,94.6858,26624.0
2023-12-11 12:00:00,96.91,97.11,96.86,97.03,26824.0,94.637,94.8323,94.5882,94.7542,26824.0
2023-12-11 12:30:00,97.01,97.36,96.95,97.14,22470.0,94.7347,95.0765,94.6761,94.8616,22470.0
2023-12-11 13:00:00,97.14,97.31,97.08,97.24,39308.0,94.8616,95.0276,94.803,94.9593,39308.0
2023-12-11 13:30:00,97.26,97.41,97.2,97.35,20434.0,94.9788,95.1253,94.9202,95.0667,20434.0
2023-12-11 14:00:00,97.36,97.48,97.33,97.45,20828.0,95.0765,95.1936,95.0472,95.1643,20828.0
2023-12-11 14:30:00,97.46,97.77,97.46,97.73,22840.0,95.1741,95.4768,95.1741,95.4378,22840.0
2023-12-11 15:00:00,97.77,97.98,97.64,97.77,33980.0,95.4768,95.6819,95.3499,95.4768,33980.0
2023-12-11 15:30:00,97.73,97.85,97.51,97.61,186308.0,95.4378,95.555,95.2229,95.3206,186308.0
2023-12-12 09:30:00,97.13,97.49,95.93,96.77,91356.0,94.8518,95.2034,93.68,94.5003,91356.0
2023-12-12 10:00:00,96.68,96.7,95.43,95.69,139638.0,94.4124,94.4319,93.1917,93.4456,139638.0
2023-12-12 10:30:00,95.76,96.1,95.52,96.1,82626.0,93.514,93.846,93.2796,93.846,82626.0
2023-12-12 11:00:00,96.16,96.16,95.33,95.41,42064.0,93.9046,93.9046,93.0941,93.1722,42064.0
2023-12-12 11:30:00,95.46,95.53,95.26,95.36,44030.0,93.221,93.2894,93.0257,93.1234,44030.0
2023-12-12 12:00:00,95.32,95.51,95.21,95.32,64130.0,93.0843,93.2698,92.9769,93.0843,64130.0
2023-12-12 12:30:00,95.36,95.65,95.32,95.33,28600.0,93.1234,93.4066,93.0843,93.0941,28600.0
2023-12-12 13:00:00,95.32,95.55,95.13,95.14,43856.0,93.0843,93.3089,92.8988,92.9085,43856.0
2023-12-12 13:30:00,95.23,95.28,94.78,94.86,90562.0,92.9964,93.0452,92.557,92.6351,90562.0
2023-12-12 14:00:00,94.83,95.0,94.64,94.81,50742.0,92.6058,92.7718,92.4203,92.5863,50742.0
2023-12-12 14:30:00,94.84,95.02,94.78,94.86,58982.0,92.6156,92.7913,92.557,92.6351,58982.0
2023-12-12 15:00:00,94.87,95.02,94.78,94.88,113970.0,92.6449,92.7913,92.557,92.6546,113970.0
2023-12-12 15:30:00,94.9,95.1,94.63,94.81,408616.0,92.6742,92.8695,92.4105,92.5863,408616.0
2023-12-13 09:30:00,95.13,96.2,95.02,96.13,41942.0,92.8988,93.9437,92.7913,93.8753,41942.0
2023-12-13 10:00:00,96.11,96.52,95.91,95.91,22414.0,93.8558,94.2562,93.6605,93.6605,22414.0
2023-12-13 10:30:00,95.97,96.33,95.82,96.26,30038.0,93.7191,94.0706,93.5726,94.0023,30038.0
2023-12-13 11:00:00,96.26,96.38,96.07,96.13,32080.0,94.0023,94.1194,93.8167,93.8753,32080.0
2023-12-13 11:30:00,96.08,96.22,95.74,95.81,24582.0,93.8265,93.9632,93.4945,93.5628,24582.0
2023-12-13 12:00:00,95.85,96.11,95.78,95.97,30072.0,93.6019,93.8558,93.5335,93.7191,30072.0
2023-12-13 12:30:00,95.99,96.22,95.96,96.13,17366.0,93.7386,93.9632,93.7093,93.8753,17366.0
2023-12-13 13:00:00,96.08,96.14,95.49,95.79,29838.0,93.8265,93.8851,93.2503,93.5433,29838.0
2023-12-13 13:30:00,95.8,96.14,95.6,96.14,40952.0,93.553,93.8851,93.3577,93.8851,40952.0
2023-12-13 14:00:00,96.19,97.24,96.09,97.2,61672.0,93.9339,94.9593,93.8362,94.9202,61672.0
2023-12-13 14:30:00,97.21,98.49,97.21,98.31,86288.0,94.93,96.18,94.93,96.0042,86288.0
2023-12-13 15:00:00,98.38,99.27,98.25,98.52,138156.0,96.0725,96.9417,95.9456,96.2092,138156.0
2023-12-13 15:30:00,98.58,99.05,98.48,98.79,370740.0,96.2678,96.7268,96.1702,96.4729,370740.0
2023-12-14 09:30:00,100.12,102.91,99.42,102.23,142350.0,97.7717,100.4963,97.0881,99.8322,142350.0
2023-12-14 10:00:00,102.44,102.77,101.87,102.46,202456.0,100.0373,100.3596,99.4807,100.0568,202456.0
2023-12-14 10:30:00,102.45,103.31,102.3,103.27,60784.0,100.0471,100.8869,99.9006,100.8478,60784.0
2023-12-14 11:00:00,103.18,103.41,102.82,102.87,109958.0,100.7599,100.9846,100.4084,100.4572,109958.0
2023-12-14 11:30:00,102.85,103.92,102.75,103.91,73018.0,100.4377,101.4826,100.34,101.4728,73018.0
2023-12-14 12:00:00,103.91,104.28,103.84,104.23,108302.0,101.4728,101.8341,101.4045,101.7853,108302.0
2023-12-14 12:30:00,104.25,104.64,103.6,103.61,86350.0,101.8049,102.1857,101.1701,101.1799,86350.0
2023-12-14 13:00:00,103.55,103.91,102.82,103.55,133894.0,101.1213,101.4728,100.4084,101.1213,133894.0
2023-12-14 13:30:00,103.55,103.74,102.54,102.97,147422.0,101.1213,101.3068,100.135,100.5549,147422.0
2023-12-14 14:00:00,102.95,103.44,102.92,103.3,96560.0,100.5353,101.0139,100.506,100.8771,96560.0
2023-12-14 14:30:00,103.28,103.88,103.24,103.88,134766.0,100.8576,101.4435,100.8185,101.4435,134766.0
2023-12-14 15:00:00,103.82,104.15,103.23,103.48,202408.0,101.3849,101.7072,100.8088,101.0529,202408.0
2023-12-14 15:30:00,103.48,103.83,102.99,103.26,508748.0,101.0529,101.3947,100.5744,100.8381,508748.0
2023-12-15 09:30:00,102.85,102.85,101.02,101.81,146740.0,100.4377,100.4377,98.6506,99.4221,146740.0
2023-12-15 10:00:00,101.99,102.24,101.58,102.15,85550.0,99.5979,99.842,99.1975,99.7541,85550.0
2023-12-15 10:30:00,102.11,102.39,101.83,102.26,73390.0,99.715,99.9885,99.4416,99.8615,73390.0
2023-12-15 11:00:00,102.26,102.75,102.2,102.45,58948.0,99.8615,100.34,99.8029,100.0471,58948.0
2023-12-15 11:30:00,102.46,103.02,102.4,102.78,64940.0,100.0568,100.6037,99.9982,100.3693,64940.0
2023-12-15 12:00:00,102.89,102.89,102.31,102.39,18070.0,100.4768,100.4768,99.9104,99.9885,18070.0
2023-12-15 12:30:00,102.44,102.57,102.26,102.32,24692.0,100.0373,100.1643,99.8615,99.9201,24692.0
2023-12-15 13:00:00,102.36,102.44,101.95,102.17,59870.0,99.9592,100.0373,99.5588,99.7736,59870.0
2023-12-15 13:30:00,102.17,102.25,101.67,101.82,32602.0,99.7736,99.8518,99.2854,99.4318,32602.0
2023-12-15 14:00:00,101.83,102.06,101.73,101.92,24622.0,99.4416,99.6662,99.344,99.5295,24622.0
2023-12-15 14:30:00,101.91,102.1,101.59,101.79,39250.0,99.5197,99.7053,99.2072,99.4026,39250.0
2023-12-15 15:00:00,101.79,102.14,101.67,102.07,55924.0,99.4026,99.7443,99.2854,99.676,55924.0
2023-12-15 15:30:00,102.13,102.51,101.86,102.36,235412.0,99.7346,100.1057,99.4709,99.9592,235412.0
2023-12-18 09:30:00,102.34,102.34,100.54,101.36,87922.0,99.9397,99.9397,98.1819,98.9826,87922.0
2023-12-18 10:00:00,101.35,101.5,101.04,101.24,58048.0,98.9729,99.1194,98.6701,98.8655,58048.0
2023-12-18 10:30:00,101.24,101.27,99.97,100.21,100194.0,98.8655,98.8947,97.6252,97.8596,100194.0
2023-12-18 11:00:00,100.14,100.36,100.08,100.2,40658.0,97.7913,98.0061,97.7327,97.8498,40658.0
2023-12-18 11:30:00,100.18,100.23,99.35,99.48,71042.0,97.8303,97.8791,97.0198,97.1467,71042.0
2023-12-18 12:00:00,99.5,100.11,99.5,100.03,27092.0,97.1663,97.762,97.1663,97.6838,27092.0
2023-12-18 12:30:00,100.03,100.21,99.9,100.13,31958.0,97.6838,97.8596,97.5569,97.7815,31958.0
2023-12-18 13:00:00,100.11,100.14,99.46,99.48,66350.0,97.762,97.7913,97.1272,97.1467,66350.0
2023-12-18 13:30:00,99.49,99.83,99.49,99.67,31904.0,97.1565,97.4885,97.1565,97.3323,31904.0
2023-12-18 14:00:00,99.65,99.76,98.92,99.03,60946.0,97.3127,97.4202,96.5999,96.7073,60946.0
2023-12-18 14:30:00,99.03,99.57,98.97,99.57,42726.0,96.7073,97.2346,96.6487,97.2346,42726.0
2023-12-18 15:00:00,99.58,99.85,99.35,99.6,47238.0,97.2444,97.5081,97.0198,97.2639,47238.0
2023-12-18 15:30:00,99.57,99.91,99.55,99.88,231328.0,97.2346,97.5666,97.2151,97.5373,231328.0
2023-12-19 09:30:00,100.77,101.58,99.65,100.85,67044.0,98.4065,99.1975,97.3127,98.4846,67044.0
2023-12-19 10:00:00,100.85,102.13,100.84,102.06,37284.0,98.4846,99.7346,98.4748,99.6662,37284.0
2023-12-19 10:30:00,101.99,102.26,101.75,102.19,71400.0,99.5979,99.8615,99.3635,99.7932,71400.0
2023-12-19 11:00:00,102.33,102.79,102.08,102.08,41278.0,99.9299,100.3791,99.6857,99.6857,41278.0
2023-12-19 11:30:00,102.11,102.19,101.81,101.9,31898.0,99.715,99.7932,99.4221,99.51,31898.0
2023-12-19 12:00:00,101.85,102.44,101.75,102.39,33068.0,99.4611,100.0373,99.3635,99.9885,33068.0
2023-12-19 12:30:00,102.39,102.51,102.28,102.3,41026.0,99.9885,100.1057,99.8811,99.9006,41026.0
2023-12-19 13:00:00,102.33,102.4,101.91,102.03,90494.0,99.9299,99.9982,99.5197,99.6369,90494.0
2023-12-19 13:30:00,102.0,102.51,102.0,102.28,22574.0,99.6076,100.1057,99.6076,99.8811,22574.0
2023-12-19 14:00:00,102.32,102.4,101.92,101.96,53224.0,99.9201,99.9982,99.5295,99.5686,53224.0
2023-12-19 14:30:00,101.97,101.99,101.51,101.61,46384.0,99.5783,99.5979,99.1291,99.2268,46384.0
2023-12-19 15:00:00,101.63,101.71,101.37,101.49,55418.0,99.2463,99.3244,98.9924,99.1096,55418.0
2023-12-19 15:30:00,101.49,101.77,101.41,101.56,227472.0,99.1096,99.383,99.0315,99.1779,227472.0
2023-12-20 09:30:00,100.58,101.71,100.41,101.44,38162.0,98.2209,99.3244,98.0549,99.0608,38162.0
2023-12-20 10:00:00,101.43,102.36,101.34,101.92,27132.0,99.051,99.9592,98.9631,99.5295,27132.0
2023-12-20 10:30:00,102.02,102.54,102.01,102.21,50774.0,99.6272,100.135,99.6174,99.8127,50774.0
2023-12-20 11:00:00,102.18,102.2,101.77,101.97,27502.0,99.7834,99.8029,99.383,99.5783,27502.0
2023-12-20 11:30:00,101.97,102.11,101.6,101.94,38050.0,99.5783,99.715,99.217,99.549,38050.0
2023-12-20 12:00:00,101.99,102.03,101.54,101.76,18308.0,99.5979,99.6369,99.1584,99.3733,18308.0
2023-12-20 12:30:00,101.74,102.0,101.6,102.0,9868.0,99.3537,99.6076,99.217,99.6076,9868.0
2023-12-20 13:00:00,101.95,102.11,101.83,101.84,15414.0,99.5588,99.715,99.4416,99.4514,15414.0
2023-12-20 13:30:00,101.83,102.2,101.83,102.0,32900.0,99.4416,99.8029,99.4416,99.6076,32900.0
2023-12-20 14:00:00,102.0,102.0,101.76,101.79,14140.0,99.6076,99.6076,99.3733,99.4026,14140.0
2023-12-20 14:30:00,101.76,101.84,100.69,100.8,36346.0,99.3733,99.4514,98.3284,98.4358,36346.0
2023-12-20 15:00:00,100.79,101.28,100.38,100.66,37500.0,98.426,98.9045,98.0256,98.2991,37500.0
2023-12-20 15:30:00,100.79,101.23,100.48,100.74,152816.0,98.426,98.8557,98.1233,98.3772,152816.0
2023-12-21 09:30:00,102.08,102.43,101.72,101.72,25366.0,99.6857,100.0275,99.3342,99.3342,25366.0
2023-12-21 10:00:00,101.72,101.96,101.46,101.67,23094.0,99.3342,99.5686,99.0803,99.2854,23094.0
2023-12-21 10:30:00,101.68,102.14,101.55,101.58,23068.0,99.2951,99.7443,99.1682,99.1975,23068.0
2023-12-21 11:00:00,101.61,101.74,101.49,101.57,14250.0,99.2268,99.3537,99.1096,99.1877,14250.0
2023-12-21 11:30:00,101.64,101.64,101.24,101.24,19900.0,99.2561,99.2561,98.8655,98.8655,19900.0
2023-12-21 12:00:00,101.2,101.58,101.17,101.42,30894.0,98.8264,99.1975,98.7971,99.0412,30894.0
2023-12-21 12:30:00,101.45,101.75,101.34,101.64,13582.0,99.0705,99.3635,98.9631,99.2561,13582.0
2023-12-21 13:00:00,101.65,101.7,101.24,101.38,23504.0,99.2658,99.3147,98.8655,99.0022,23504.0
2023-12-21 13:30:00,101.47,101.62,101.31,101.56,19420.0,99.0901,99.2365,98.9338,99.1779,19420.0
2023-12-21 14:00:00,101.66,101.66,101.39,101.5,9092.0,99.2756,99.2756,99.0119,99.1194,9092.0
2023-12-21 14:30:00,101.48,101.79,101.48,101.7,15198.0,99.0998,99.4026,99.0998,99.3147,15198.0
2023-12-21 15:00:00,101.73,101.81,101.5,101.79,46600.0,99.344,99.4221,99.1194,99.4026,46600.0
2023-12-21 15:30:00,101.77,102.46,101.64,102.33,123568.0,99.383,100.0568,99.2561,99.9299,123568.0
2023-12-22 09:30:00,101.96,102.03,100.86,101.45,36872.0,99.5686,99.6369,98.4944,99.0705,36872.0
2023-12-22 10:00:00,101.54,101.72,101.3,101.54,20488.0,99.1584,99.3342,98.924,99.1584,20488.0
2023-12-22 10:30:00,101.58,101.61,101.35,101.46,10344.0,99.1975,99.2268,98.9729,99.0803,10344.0
2023-12-22 11:00:00,101.38,101.77,101.2,101.64,15264.0,99.0022,99.383,98.8264,99.2561,15264.0
2023-12-22 11:30:00,101.6,101.84,101.48,101.55,16786.0,99.217,99.4514,99.0998,99.1682,16786.0
2023-12-22 12:00:00,101.51,101.9,101.46,101.9,10012.0,99.1291,99.51,99.0803,99.51,10012.0
2023-12-22 12:30:00,101.85,102.08,101.74,101.95,11116.0,99.4611,99.6857,99.3537,99.5588,11116.0
2023-12-22 13:00:00,101.89,102.2,101.79,102.04,9890.0,99.5002,99.8029,99.4026,99.6467,9890.0
2023-12-22 13:30:00,102.05,102.16,101.76,101.99,77442.0,99.6565,99.7639,99.3733,99.5979,77442.0
2023-12-22 14:00:00,102.11,102.12,101.39,101.44,20364.0,99.715,99.7248,99.0119,99.0608,20364.0
2023-12-22 14:30:00,101.32,102.12,101.26,102.12,19086.0,98.9436,99.7248,98.885,99.7248,19086.0
2023-12-22 15:00:00,102.12,102.12,101.83,101.96,26764.0,99.7248,99.7248,99.4416,99.5686,26764.0
2023-12-22 15:30:00,101.94,102.01,101.47,101.79,141028.0,99.549,99.6174,99.0901,99.4026,141028.0
2023-12-26 09:30:00,101.92,102.09,101.41,101.53,26304.0,99.5295,99.6955,99.0315,99.1486,26304.0
2023-12-26 10:00:00,101.41,101.7,101.4,101.66,27704.0,99.0315,99.3147,99.0217,99.2756,27704.0
2023-12-26 10:30:00,101.58,101.64,101.17,101.31,37046.0,99.1975,99.2561,98.7971,98.9338,37046.0
2023-12-26 11:00:00,101.38,101.48,101.27,101.36,14720.0,99.0022,99.0998,98.8947,98.9826,14720.0
2023-12-26 11:30:00,101.42,101.54,101.26,101.34,10334.0,99.0412,99.1584,98.885,98.9631,10334.0
2023-12-26 12:00:00,101.36,101.42,101.26,101.3,17032.0,98.9826,99.0412,98.885,98.924,17032.0
2023-12-26 12:30:00,101.31,101.31,101.05,101.11,15184.0,98.9338,98.9338,98.6799,98.7385,15184.0
2023-12-26 13:00:00,101.13,101.48,101.11,101.39,20098.0,98.758,99.0998,98.7385,99.0119,20098.0
2023-12-26 13:30:00,101.42,101.84,101.39,101.82,25088.0,99.0412,99.4514,99.0119,99.4318,25088.0
2023-12-26 14:00:00,101.78,101.86,101.68,101.74,13440.0,99.3928,99.4709,99.2951,99.3537,13440.0
2023-12-26 14:30:00,101.74,101.84,101.71,101.76,17268.0,99.3537,99.4514,99.3244,99.3733,17268.0
2023-12-26 15:00:00,101.81,101.96,101.74,101.87,25968.0,99.4221,99.5686,99.3537,99.4807,25968.0
2023-12-26 15:30:00,101.83,101.9,101.36,101.39,105764.0,99.4416,99.51,98.9826,99.0119,105764.0
2023-12-27 09:30:00,101.6,102.32,100.76,102.13,51250.0,99.217,99.9201,98.3967,99.7346,51250.0
2023-12-27 10:00:00,102.25,102.36,101.62,101.89,22272.0,99.8518,99.9592,99.2365,99.5002,22272.0
2023-12-27 10:30:00,101.89,101.9,101.38,101.7,21978.0,99.5002,99.51,99.0022,99.3147,21978.0
2023-12-27 11:00:00,101.61,101.98,101.45,101.74,23026.0,99.2268,99.5881,99.0705,99.3537,23026.0
2023-12-27 11:30:00,101.6,102.05,101.6,101.8,42000.0,99.217,99.6565,99.217,99.4123,42000.0
2023-12-27 12:00:00,101.77,102.06,101.66,101.91,29348.0,99.383,99.6662,99.2756,99.5197,29348.0
2023-12-27 12:30:00,101.99,102.42,101.91,102.42,31180.0,99.5979,100.0178,99.5197,100.0178,31180.0
2023-12-27 13:00:00,102.42,102.68,102.09,102.15,20408.0,100.0178,100.2717,99.6955,99.7541,20408.0
2023-12-27 13:30:00,102.08,102.19,101.9,101.92,20516.0,99.6857,99.7932,99.51,99.5295,20516.0
2023-12-27 14:00:00,101.82,102.11,101.63,102.02,14810.0,99.4318,99.715,99.2463,99.6272,14810.0
2023-12-27 14:30:00,102.03,102.03,101.74,101.8,8270.0,99.6369,99.6369,99.3537,99.4123,8270.0
2023-12-27 15:00:00,101.84,102.08,101.84,101.86,13198.0,99.4514,99.6857,99.4514,99.4709,13198.0
2023-12-27 15:30:00,101.79,101.95,101.65,101.7,102740.0,99.4026,99.5588,99.2658,99.3147,102740.0
2023-12-28 09:30:00,101.25,101.69,100.74,101.26,45844.0,98.8752,99.3049,98.3772,98.885,45844.0
2023-12-28 10:00:00,101.24,101.63,100.99,101.36,58032.0,98.8655,99.2463,98.6213,98.9826,58032.0
2023-12-28 10:30:00,101.38,101.38,101.06,101.09,29314.0,99.0022,99.0022,98.6897,98.719,29314.0
2023-12-28 11:00:00,101.01,101.48,100.99,101.14,14774.0,98.6408,99.0998,98.6213,98.7678,14774.0
2023-12-28 11:30:00,101.21,101.33,101.09,101.13,20688.0,98.8362,98.9533,98.719,98.758,20688.0
2023-12-28 12:00:00,101.19,101.41,101.11,101.28,11986.0,98.8166,99.0315,98.7385,98.9045,11986.0
2023-12-28 12:30:00,101.33,101.57,101.19,101.47,17536.0,98.9533,99.1877,98.8166,99.0901,17536.0
2023-12-28 13:00:00,101.39,101.69,101.25,101.62,6600.0,99.0119,99.3049,98.8752,99.2365,6600.0
2023-12-28 13:30:00,101.63,101.74,101.51,101.57,10598.0,99.2463,99.3537,99.1291,99.1877,10598.0
2023-12-28 14:00:00,101.64,101.94,101.56,101.75,23080.0,99.2561,99.549,99.1779,99.3635,23080.0
2023-12-28 14:30:00,101.86,101.89,101.63,101.72,15878.0,99.4709,99.5002,99.2463,99.3342,15878.0
2023-12-28 15:00:00,101.67,101.73,101.41,101.56,17250.0,99.2854,99.344,99.0315,99.1779,17250.0
2023-12-28 15:30:00,101.58,101.88,101.55,101.72,74638.0,99.1975,99.4904,99.1682,99.3342,74638.0
2023-12-29 09:30:00,101.33,102.23,101.25,101.99,28746.0,98.9533,99.8322,98.8752,99.5979,28746.0
2023-12-29 10:00:00,101.98,102.11,101.48,101.48,16192.0,99.5881,99.715,99.0998,99.0998,16192.0
2023-12-29 10:30:00,101.47,101.47,101.11,101.11,16930.0,99.0901,99.0901,98.7385,98.7385,16930.0
2023-12-29 11:00:00,101.11,101.27,100.66,100.67,17396.0,98.7385,98.8947,98.2991,98.3088,17396.0
2023-12-29 11:30:00,100.67,100.98,100.67,100.68,15722.0,98.3088,98.6115,98.3088,98.3186,15722.0
2023-12-29 12:00:00,100.73,100.93,100.48,100.48,36498.0,98.3674,98.5627,98.1233,98.1233,36498.0
2023-12-29 12:30:00,100.56,101.05,100.44,101.05,32214.0,98.2014,98.6799,98.0842,98.6799,32214.0
2023-12-29 13:00:00,100.96,101.14,100.76,100.83,23266.0,98.592,98.7678,98.3967,98.4651,23266.0
2023-12-29 13:30:00,100.86,100.95,100.75,100.86,31496.0,98.4944,98.5823,98.3869,98.4944,31496.0
2023-12-29 14:00:00,100.82,100.85,100.49,100.49,45530.0,98.4553,98.4846,98.133,98.133,45530.0
2023-12-29 14:30:00,100.53,100.7,100.39,100.58,53478.0,98.1721,98.3381,98.0354,98.2209,53478.0
2023-12-29 15:00:00,100.58,101.02,100.57,101.0,16966.0,98.2209,98.6506,98.2112,98.6311,16966.0
2023-12-29 15:30:00,100.91,100.98,100.67,100.86,122740.0,98.5432,98.6115,98.3088,98.4944,122740.0
2024-01-02 09:30:00,100.5,101.83,100.25,101.74,138922.0,98.1428,99.4416,97.8987,99.3537,138922.0
2024-01-02 10:00:00,101.33,101.8,100.42,100.48,49214.0,98.9533,99.4123,98.0647,98.1233,49214.0
2024-01-02 10:30:00,100.48,100.56,99.8,99.89,44286.0,98.1233,98.2014,97.4592,97.5471,44286.0
2024-01-02 11:00:00,99.94,101.39,99.94,101.38,43672.0,97.5959,99.0119,97.5959,99.0022,43672.0
2024-01-02 11:30:00,101.28,101.36,100.99,101.23,27082.0,98.9045,98.9826,98.6213,98.8557,27082.0
2024-01-02 12:00:00,101.28,101.45,101.21,101.27,19446.0,98.9045,99.0705,98.8362,98.8947,19446.0
2024-01-02 12:30:00,101.3,101.53,101.25,101.38,17108.0,98.924,99.1486,98.8752,99.0022,17108.0
2024-01-02 13:00:00,101.29,101.61,101.14,101.49,31720.0,98.9143,99.2268,98.7678,99.1096,31720.0
2024-01-02 13:30:00,101.48,102.3,101.48,102.14,44204.0,99.0998,99.9006,99.0998,99.7443,44204.0
2024-01-02 14:00:00,102.17,102.17,101.48,101.76,33772.0,99.7736,99.7736,99.0998,99.3733,33772.0
2024-01-02 14:30:00,101.71,101.71,101.02,101.08,23546.0,99.3244,99.3244,98.6506,98.7092,23546.0
2024-01-02 15:00:00,101.01,101.03,100.71,100.82,19276.0,98.6408,98.6604,98.3479,98.4553,19276.0
2024-01-02 15:30:00,100.86,101.66,100.86,101.66,136444.0,98.4944,99.2756,98.4944,99.2756,136444.0
2024-01-03 09:30:00,100.35,100.67,98.64,98.81,94058.0,97.9963,98.3088,96.3264,96.4924,94058.0
2024-01-03 10:00:00,98.76,99.48,98.28,98.41,86030.0,96.4436,97.1467,95.9749,96.1018,86030.0
2024-01-03 10:30:00,98.45,98.46,97.63,97.75,92538.0,96.1409,96.1507,95.3401,95.4573,92538.0
2024-01-03 11:00:00,97.81,98.14,97.35,97.66,59606.0,95.5159,95.8382,95.0667,95.3694,59606.0
2024-01-03 11:30:00,97.67,97.85,96.91,96.98,69444.0,95.3792,95.555,94.637,94.7054,69444.0
2024-01-03 12:00:00,96.96,97.33,96.74,97.31,101228.0,94.6858,95.0472,94.471,95.0276,101228.0
2024-01-03 12:30:00,97.31,98.26,97.1,97.89,71470.0,95.0276,95.9553,94.8226,95.594,71470.0
2024-01-03 13:00:00,97.85,98.05,97.7,97.86,29908.0,95.555,95.7503,95.4085,95.5647,29908.0
2024-01-03 13:30:00,97.83,97.83,97.44,97.61,47562.0,95.5354,95.5354,95.1546,95.3206,47562.0
2024-01-03 14:00:00,97.58,98.08,97.37,98.05,38122.0,95.2913,95.7796,95.0862,95.7503,38122.0
2024-01-03 14:30:00,98.04,98.18,97.73,97.76,37138.0,95.7405,95.8772,95.4378,95.4671,37138.0
2024-01-03 15:00:00,97.74,97.74,97.1,97.23,55092.0,95.4475,95.4475,94.8226,94.9495,55092.0
2024-01-03 15:30:00,97.23,97.63,97.18,97.28,380712.0,94.9495,95.3401,94.9007,94.9983,380712.0
2024-01-04 09:30:00,97.14,97.36,96.54,96.92,40014.0,94.8616,95.0765,94.2757,94.6468,40014.0
2024-01-04 10:00:00,96.82,98.27,96.82,97.85,54292.0,94.5491,95.9651,94.5491,95.555,54292.0
2024-01-04 10:30:00,98.02,98.02,97.6,97.64,52852.0,95.721,95.721,95.3108,95.3499,52852.0
2024-01-04 11:00:00,97.73,98.51,97.65,98.36,25332.0,95.4378,96.1995,95.3597,96.053,25332.0
2024-01-04 11:30:00,98.25,98.26,97.84,97.95,15766.0,95.9456,95.9553,95.5452,95.6526,15766.0
2024-01-04 12:00:00,97.83,97.96,97.72,97.96,23112.0,95.5354,95.6624,95.428,95.6624,23112.0
2024-01-04 12:30:00,97.92,98.1,97.85,97.97,25100.0,95.6233,95.7991,95.555,95.6721,25100.0
2024-01-04 13:00:00,98.01,98.1,97.83,97.9,20864.0,95.7112,95.7991,95.5354,95.6038,20864.0
2024-01-04 13:30:00,97.91,97.98,97.72,97.89,13992.0,95.6136,95.6819,95.428,95.594,13992.0
2024-01-04 14:00:00,97.92,98.08,97.62,97.69,34528.0,95.6233,95.7796,95.3304,95.3987,34528.0
2024-01-04 14:30:00,97.58,97.64,97.37,97.55,22612.0,95.2913,95.3499,95.0862,95.262,22612.0
2024-01-04 15:00:00,97.6,97.95,97.6,97.78,33726.0,95.3108,95.6526,95.3108,95.4866,33726.0
2024-01-04 15:30:00,97.8,97.86,97.49,97.62,198878.0,95.5061,95.5647,95.2034,95.3304,198878.0
2024-01-05 09:30:00,96.72,97.92,96.72,97.74,21304.0,94.4515,95.6233,94.4515,95.4475,21304.0
2024-01-05 10:00:00,97.81,98.69,97.73,98.35,41042.0,95.5159,96.3753,95.4378,96.0432,41042.0
2024-01-05 10:30:00,98.26,98.6,98.06,98.53,45104.0,95.9553,96.2874,95.76,96.219,45104.0
2024-01-05 11:00:00,98.54,98.69,97.98,98.05,17494.0,96.2288,96.3753,95.6819,95.7503,17494.0
2024-01-05 11:30:00,98.23,98.24,97.88,98.01,23720.0,95.926,95.9358,95.5843,95.7112,23720.0
2024-01-05 12:00:00,98.01,98.02,97.71,97.85,13362.0,95.7112,95.721,95.4182,95.555,13362.0
2024-01-05 12:30:00,97.82,98.01,97.79,97.81,11728.0,95.5257,95.7112,95.4964,95.5159,11728.0
2024-01-05 13:00:00,97.82,98.13,97.7,98.13,22840.0,95.5257,95.8284,95.4085,95.8284,22840.0
2024-01-05 13:30:00,98.21,98.45,98.02,98.02,32494.0,95.9065,96.1409,95.721,95.721,32494.0
2024-01-05 14:00:00,98.05,98.5,98.03,98.11,24204.0,95.7503,96.1897,95.7307,95.8089,24204.0
2024-01-05 14:30:00,98.13,98.23,97.51,97.58,15658.0,95.8284,95.926,95.2229,95.2913,15658.0
2024-01-05 15:00:00,97.57,98.14,97.47,98.04,58558.0,95.2815,95.8382,95.1839,95.7405,58558.0
2024-01-05 15:30:00,97.99,98.21,97.89,98.12,157336.0,95.6917,95.9065,95.594,95.8186,157336.0
2024-01-08 09:30:00,98.53,99.02,98.43,99.02,23112.0,96.219,96.6975,96.1214,96.6975,23112.0
2024-01-08 10:00:00,99.1,99.56,98.74,99.36,34740.0,96.7756,97.2249,96.4241,97.0295,34740.0
2024-01-08 10:30:00,99.5,99.95,99.49,99.62,25392.0,97.1663,97.6057,97.1565,97.2834,25392.0
2024-01-08 11:00:00,99.69,99.82,99.54,99.77,22226.0,97.3518,97.4788,97.2053,97.4299,22226.0
2024-01-08 11:30:00,99.82,99.88,99.61,99.8,22714.0,97.4788,97.5373,97.2737,97.4592,22714.0
2024-01-08 12:00:00,99.93,99.96,99.42,99.57,21262.0,97.5862,97.6155,97.0881,97.2346,21262.0
2024-01-08 12:30:00,99.58,99.87,99.58,99.82,31608.0,97.2444,97.5276,97.2444,97.4788,31608.0
2024-01-08 13:00:00,99.89,100.24,99.86,100.2,24408.0,97.5471,97.8889,97.5178,97.8498,24408.0
2024-01-08 13:30:00,100.21,100.39,100.03,100.28,29664.0,97.8596,98.0354,97.6838,97.928,29664.0
2024-01-08 14:00:00,100.18,100.3,100.03,100.22,18206.0,97.8303,97.9475,97.6838,97.8694,18206.0
2024-01-08 14:30:00,100.29,100.46,100.15,100.36,31308.0,97.9377,98.1037,97.801,98.0061,31308.0
2024-01-08 15:00:00,100.36,100.36,100.02,100.1,18848.0,98.0061,98.0061,97.6741,97.7522,18848.0
2024-01-08 15:30:00,100.07,100.08,99.64,99.71,99524.0,97.7229,97.7327,97.303,97.3713,99524.0
2024-01-09 09:30:00,98.73,99.94,98.73,99.61,35296.0,96.4143,97.5959,96.4143,97.2737,35296.0
2024-01-09 10:00:00,99.31,99.78,99.14,99.45,12762.0,96.9807,97.4397,96.8147,97.1174,12762.0
2024-01-09 10:30:00,99.63,99.69,99.36,99.36,17676.0,97.2932,97.3518,97.0295,97.0295,17676.0
2024-01-09 11:00:00,99.33,99.35,99.0,99.3,17098.0,97.0002,97.0198,96.678,96.971,17098.0
2024-01-09 11:30:00,99.39,99.58,99.2,99.42,22046.0,97.0588,97.2444,96.8733,97.0881,22046.0
2024-01-09 12:00:00,99.42,99.42,99.16,99.3,13928.0,97.0881,97.0881,96.8342,96.971,13928.0
2024-01-09 12:30:00,99.39,99.44,99.14,99.25,12026.0,97.0588,97.1077,96.8147,96.9221,12026.0
2024-01-09 13:00:00,99.31,99.51,98.96,98.96,32406.0,96.9807,97.176,96.6389,96.6389,32406.0
2024-01-09 13:30:00,98.91,99.41,98.86,99.41,22678.0,96.5901,97.0784,96.5413,97.0784,22678.0
2024-01-09 14:00:00,99.42,99.57,99.19,99.21,18108.0,97.0881,97.2346,96.8635,96.8831,18108.0
2024-01-09 14:30:00,99.21,99.53,99.16,99.39,20008.0,96.8831,97.1956,96.8342,97.0588,20008.0
2024-01-09 15:00:00,99.46,99.63,99.35,99.44,26382.0,97.1272,97.2932,97.0198,97.1077,26382.0
2024-01-09 15:30:00,99.44,99.46,99.16,99.3,105044.0,97.1077,97.1272,96.8342,96.971,105044.0
2024-01-10 09:30:00,99.73,100.25,99.58,99.66,15460.0,97.3909,97.8987,97.2444,97.3225,15460.0
2024-01-10 10:00:00,99.66,99.98,98.98,99.98,30524.0,97.3225,97.635,96.6585,97.635,30524.0
2024-01-10 10:30:00,100.11,100.58,99.98,100.4,36896.0,97.762,98.2209,97.635,98.0452,36896.0
2024-01-10 11:00:00,100.45,100.45,99.75,99.86,19922.0,98.094,98.094,97.4104,97.5178,19922.0
2024-01-10 11:30:00,99.77,100.09,99.76,99.91,22482.0,97.4299,97.7424,97.4202,97.5666,22482.0
2024-01-10 12:00:00,99.88,100.05,99.75,99.95,21488.0,97.5373,97.7034,97.4104,97.6057,21488.0
2024-01-10 12:30:00,99.95,99.95,99.73,99.88,14982.0,97.6057,97.6057,97.3909,97.5373,14982.0
2024-01-10 13:00:00,99.81,99.95,99.42,99.42,25018.0,97.469,97.6057,97.0881,97.0881,25018.0
2024-01-10 13:30:00,99.5,99.55,99.32,99.43,15690.0,97.1663,97.2151,96.9905,97.0979,15690.0
2024-01-10 14:00:00,99.41,99.86,99.38,99.78,16262.0,97.0784,97.5178,97.0491,97.4397,16262.0
2024-01-10 14:30:00,99.75,100.06,99.67,100.02,13168.0,97.4104,97.7131,97.3323,97.6741,13168.0
2024-01-10 15:00:00,99.92,100.0,99.19,99.19,37438.0,97.5764,97.6545,96.8635,96.8635,37438.0
2024-01-10 15:30:00,99.19,99.34,98.95,99.04,174342.0,96.8635,97.01,96.6292,96.7171,174342.0
2024-01-11 09:30:00,102.81,102.81,99.89,100.07,124032.0,100.3986,100.3986,97.5471,97.7229,124032.0
2024-01-11 10:00:00,99.97,100.02,98.01,98.83,71342.0,97.6252,97.6741,95.7112,96.512,71342.0
2024-01-11 10:30:00,98.82,99.08,98.56,99.02,30214.0,96.5022,96.7561,96.2483,96.6975,30214.0
2024-01-11 11:00:00,98.94,99.16,98.56,98.72,21274.0,96.6194,96.8342,96.2483,96.4046,21274.0
2024-01-11 11:30:00,98.58,98.86,98.32,98.5,19902.0,96.2678,96.5413,96.0139,96.1897,19902.0
2024-01-11 12:00:00,98.5,99.0,98.5,98.82,16558.0,96.1897,96.678,96.1897,96.5022,16558.0
2024-01-11 12:30:00,98.92,99.05,98.78,98.88,23096.0,96.5999,96.7268,96.4631,96.5608,23096.0
2024-01-11 13:00:00,98.98,99.45,98.97,99.13,19348.0,96.6585,97.1174,96.6487,96.8049,19348.0
2024-01-11 13:30:00,99.11,99.71,99.0,99.67,23716.0,96.7854,97.3713,96.678,97.3323,23716.0
2024-01-11 14:00:00,99.8,100.45,99.7,100.45,71116.0,97.4592,98.094,97.3616,98.094,71116.0
2024-01-11 14:30:00,100.47,100.7,100.3,100.58,30854.0,98.1135,98.3381,97.9475,98.2209,30854.0
2024-01-11 15:00:00,100.58,101.13,100.46,100.9,77232.0,98.2209,98.758,98.1037,98.5334,77232.0
2024-01-11 15:30:00,100.9,101.21,100.61,101.14,193794.0,98.5334,98.8362,98.2502,98.7678,193794.0
2024-01-12 09:30:00,101.29,102.24,101.07,101.25,26034.0,98.9143,99.842,98.6994,98.8752,26034.0
2024-01-12 10:00:00,100.59,100.95,100.4,100.67,26142.0,98.2307,98.5823,98.0452,98.3088,26142.0
2024-01-12 10:30:00,100.77,100.82,100.33,100.54,28254.0,98.4065,98.4553,97.9768,98.1819,28254.0
2024-01-12 11:00:00,100.55,101.15,100.36,101.15,18196.0,98.1916,98.7776,98.0061,98.7776,18196.0
2024-01-12 11:30:00,101.04,101.13,100.6,100.83,19720.0,98.6701,98.758,98.2405,98.4651,19720.0
2024-01-12 12:00:00,100.83,101.04,100.76,100.92,11968.0,98.4651,98.6701,98.3967,98.553,11968.0
2024-01-12 12:30:00,100.97,101.13,100.79,101.05,10932.0,98.6018,98.758,98.426,98.6799,10932.0
2024-01-12 13:00:00,101.24,101.32,101.13,101.2,9966.0,98.8655,98.9436,98.758,98.8264,9966.0
2024-01-12 13:30:00,101.22,101.55,101.22,101.39,65810.0,98.8459,99.1682,98.8459,99.0119,65810.0
2024-01-12 14:00:00,101.45,101.73,101.45,101.61,17836.0,99.0705,99.344,99.0705,99.2268,17836.0
2024-01-12 14:30:00,101.56,101.63,101.44,101.58,18872.0,99.1779,99.2463,99.0608,99.1975,18872.0
2024-01-12 15:00:00,101.53,101.74,101.4,101.55,23836.0,99.1486,99.3537,99.0217,99.1682,23836.0
2024-01-12 15:30:00,101.48,102.05,101.48,101.98,125814.0,99.0998,99.6565,99.0998,99.5881,125814.0
2024-01-16 09:30:00,100.44,101.21,99.9,100.31,93174.0,98.0842,98.8362,97.5569,97.9573,93174.0
2024-01-16 10:00:00,100.13,101.65,99.97,101.54,45308.0,97.7815,99.2658,97.6252,99.1584,45308.0
2024-01-16 10:30:00,101.64,101.86,101.41,101.47,24136.0,99.2561,99.4709,99.0315,99.0901,24136.0
2024-01-16 11:00:00,101.39,101.7,100.96,101.38,38078.0,99.0119,99.3147,98.592,99.0022,38078.0
2024-01-16 11:30:00,101.45,101.53,100.85,100.92,21394.0,99.0705,99.1486,98.4846,98.553,21394.0
2024-01-16 12:00:00,100.92,101.08,100.75,100.77,36554.0,98.553,98.7092,98.3869,98.4065,36554.0
2024-01-16 12:30:00,100.86,101.28,100.8,101.09,16110.0,98.4944,98.9045,98.4358,98.719,16110.0
2024-01-16 13:00:00,101.04,101.5,101.0,101.5,15486.0,98.6701,99.1194,98.6311,99.1194,15486.0
2024-01-16 13:30:00,101.48,101.54,101.21,101.36,49996.0,99.0998,99.1584,98.8362,98.9826,49996.0
2024-01-16 14:00:00,101.35,101.41,100.89,100.89,44384.0,98.9729,99.0315,98.5237,98.5237,44384.0
2024-01-16 14:30:00,100.92,101.39,100.85,101.26,33328.0,98.553,99.0119,98.4846,98.885,33328.0
2024-01-16 15:00:00,101.33,101.54,101.29,101.48,63250.0,98.9533,99.1584,98.9143,99.0998,63250.0
2024-01-16 15:30:00,101.46,101.58,100.99,101.55,260842.0,99.0803,99.1975,98.6213,99.1682,260842.0
2024-01-17 09:30:00,100.41,101.36,100.23,100.61,54946.0,98.0549,98.9826,97.8791,98.2502,54946.0
2024-01-17 10:00:00,100.39,101.62,100.32,101.06,44072.0,98.0354,99.2365,97.967,98.6897,44072.0
2024-01-17 10:30:00,101.08,101.69,101.01,101.56,40854.0,98.7092,99.3049,98.6408,99.1779,40854.0
2024-01-17 11:00:00,101.56,101.88,101.47,101.86,30784.0,99.1779,99.4904,99.0901,99.4709,30784.0
2024-01-17 11:30:00,101.86,102.16,101.81,102.1,31226.0,99.4709,99.7639,99.4221,99.7053,31226.0
2024-01-17 12:00:00,102.1,102.33,101.97,102.03,38694.0,99.7053,99.9299,99.5783,99.6369,38694.0
2024-01-17 12:30:00,102.09,102.13,101.91,101.99,32202.0,99.6955,99.7346,99.5197,99.5979,32202.0
2024-01-17 13:00:00,101.99,101.99,101.64,101.7,24558.0,99.5979,99.5979,99.2561,99.3147,24558.0
2024-01-17 13:30:00,101.73,101.73,101.2,101.39,37978.0,99.344,99.344,98.8264,99.0119,37978.0
2024-01-17 14:00:00,101.38,101.65,101.38,101.51,23862.0,99.0022,99.2658,99.0022,99.1291,23862.0
2024-01-17 14:30:00,101.61,101.66,101.34,101.35,65206.0,99.2268,99.2756,98.9631,98.9729,65206.0
2024-01-17 15:00:00,101.31,101.73,101.05,101.66,49370.0,98.9338,99.344,98.6799,99.2756,49370.0
2024-01-17 15:30:00,101.7,102.13,101.64,101.98,179148.0,99.3147,99.7346,99.2561,99.5881,179148.0
2024-01-18 09:30:00,102.42,103.7,102.42,103.31,99190.0,100.4529,101.7083,100.4529,101.3258,99190.0
2024-01-18 10:00:00,103.31,104.0,103.03,103.57,69676.0,101.3258,102.0025,101.0511,101.5808,69676.0
2024-01-18 10:30:00,103.54,103.64,102.94,103.17,59972.0,101.5514,101.6494,100.9629,101.1885,59972.0
2024-01-18 11:00:00,103.11,103.38,102.97,103.38,38996.0,101.1296,101.3944,100.9923,101.3944,38996.0
2024-01-18 11:30:00,103.37,103.49,102.67,102.78,45418.0,101.3846,101.5023,100.6981,100.806,45418.0
2024-01-18 12:00:00,102.8,102.8,101.92,102.25,39240.0,100.8256,100.8256,99.9625,100.2861,39240.0
2024-01-18 12:30:00,102.18,102.36,101.97,102.33,29460.0,100.2175,100.394,100.0115,100.3646,29460.0
2024-01-18 13:00:00,102.32,102.32,101.81,102.23,21648.0,100.3548,100.3548,99.8546,100.2665,21648.0
2024-01-18 13:30:00,102.23,102.66,102.23,102.52,34130.0,100.2665,100.6883,100.2665,100.5509,34130.0
2024-01-18 14:00:00,102.58,103.41,102.58,103.39,34790.0,100.6098,101.4239,100.6098,101.4042,34790.0
2024-01-18 14:30:00,103.41,103.67,103.21,103.64,45080.0,101.4239,101.6789,101.2277,101.6494,45080.0
2024-01-18 15:00:00,103.67,103.74,103.37,103.5,56466.0,101.6789,101.7475,101.3846,101.5121,56466.0
2024-01-18 15:30:00,103.53,103.64,103.29,103.42,157318.0,101.5415,101.6494,101.3062,101.4337,157318.0
2024-01-19 09:30:00,103.58,103.65,101.86,101.96,62202.0,101.5906,101.6592,99.9036,100.0017,62202.0
2024-01-19 10:00:00,102.02,102.13,101.53,101.75,33028.0,100.0605,100.1684,99.58,99.7957,33028.0
2024-01-19 10:30:00,101.64,101.75,101.35,101.59,28566.0,99.6878,99.7957,99.4034,99.6388,28566.0
2024-01-19 11:00:00,101.55,101.9,101.19,101.32,42512.0,99.5996,99.9429,99.2465,99.374,42512.0
2024-01-19 11:30:00,101.27,101.45,100.81,101.36,70238.0,99.325,99.5015,98.8738,99.4132,70238.0
2024-01-19 12:00:00,101.43,101.97,101.36,101.97,108120.0,99.4819,100.0115,99.4132,100.0115,108120.0
2024-01-19 12:30:00,102.03,102.36,101.93,102.36,26206.0,100.0704,100.394,99.9723,100.394,26206.0
2024-01-19 13:00:00,102.41,103.03,102.26,102.89,24256.0,100.4431,101.0511,100.2959,100.9138,24256.0
2024-01-19 13:30:00,102.89,103.27,102.86,102.97,48844.0,100.9138,101.2865,100.8844,100.9923,48844.0
2024-01-19 14:00:00,102.94,103.24,102.83,103.03,61042.0,100.9629,101.2571,100.855,101.0511,61042.0
2024-01-19 14:30:00,103.22,103.22,102.91,103.14,49416.0,101.2375,101.2375,100.9335,101.159,49416.0
2024-01-19 15:00:00,103.15,103.17,102.74,102.83,43448.0,101.1688,101.1885,100.7667,100.855,43448.0
2024-01-19 15:30:00,102.81,103.22,102.64,103.21,205228.0,100.8354,101.2375,100.6686,101.2277,205228.0
2024-01-22 09:30:00,103.98,104.24,103.2,103.53,129434.0,101.9829,102.2379,101.2179,101.5415,129434.0
2024-01-22 10:00:00,103.53,104.56,103.31,103.96,138310.0,101.5415,102.5518,101.3258,101.9633,138310.0
2024-01-22 10:30:00,103.95,103.95,102.82,103.53,65242.0,101.9535,101.9535,100.8452,101.5415,65242.0
2024-01-22 11:00:00,103.47,104.21,103.27,103.8,53494.0,101.4827,102.2085,101.2865,101.8064,53494.0
2024-01-22 11:30:00,103.86,103.93,103.38,103.69,82370.0,101.8652,101.9339,101.3944,101.6985,82370.0
2024-01-22 12:00:00,103.72,104.36,103.67,104.36,31882.0,101.7279,102.3556,101.6789,102.3556,31882.0
2024-01-22 12:30:00,104.32,104.34,104.03,104.2,19000.0,102.3164,102.336,102.0319,102.1987,19000.0
2024-01-22 13:00:00,104.2,104.33,103.99,104.03,25264.0,102.1987,102.3262,101.9927,102.0319,25264.0
2024-01-22 13:30:00,104.04,104.41,104.04,104.39,11306.0,102.0418,102.4046,102.0418,102.385,11306.0
2024-01-22 14:00:00,104.41,104.79,104.41,104.64,34494.0,102.4046,102.7773,102.4046,102.6302,34494.0
2024-01-22 14:30:00,104.62,104.97,104.58,104.74,32942.0,102.6106,102.9539,102.5714,102.7283,32942.0
2024-01-22 15:00:00,104.7,104.87,104.43,104.86,54920.0,102.6891,102.8558,102.4243,102.846,54920.0
2024-01-22 15:30:00,104.89,105.17,104.59,104.83,185710.0,102.8754,103.15,102.5812,102.8166,185710.0
2024-01-23 09:30:00,105.36,105.77,104.87,105.56,52262.0,103.3364,103.7385,102.8558,103.5326,52262.0
2024-01-23 10:00:00,105.64,105.98,105.33,105.53,27818.0,103.611,103.9445,103.307,103.5031,27818.0
2024-01-23 10:30:00,105.33,105.39,104.96,105.11,25352.0,103.307,103.3658,102.9441,103.0912,25352.0
2024-01-23 11:00:00,105.2,105.44,104.86,104.88,23744.0,103.1795,103.4149,102.846,102.8656,23744.0
2024-01-23 11:30:00,104.89,105.39,104.89,105.39,23140.0,102.8754,103.3658,102.8754,103.3658,23140.0
2024-01-23 12:00:00,105.4,105.4,104.95,105.08,23460.0,103.3756,103.3756,102.9343,103.0618,23460.0
2024-01-23 12:30:00,105.14,105.33,105.0,105.32,71100.0,103.1206,103.307,102.9833,103.2972,71100.0
2024-01-23 13:00:00,105.3,105.3,104.69,104.77,25002.0,103.2776,103.2776,102.6793,102.7577,25002.0
2024-01-23 13:30:00,104.8,104.8,104.35,104.57,42560.0,102.7872,102.7872,102.3458,102.5616,42560.0
2024-01-23 14:00:00,104.56,104.56,104.05,104.14,31494.0,102.5518,102.5518,102.0516,102.1398,31494.0
2024-01-23 14:30:00,104.11,104.95,104.08,104.95,72676.0,102.1104,102.9343,102.081,102.9343,72676.0
2024-01-23 15:00:00,104.95,105.33,104.84,105.26,39968.0,102.9343,103.307,102.8264,103.2383,39968.0
2024-01-23 15:30:00,105.21,105.36,104.75,105.28,207476.0,103.1893,103.3364,102.7381,103.2579,207476.0
2024-01-24 09:30:00,106.26,106.26,104.99,105.07,24296.0,104.2191,104.2191,102.9735,103.052,24296.0
2024-01-24 10:00:00,105.08,105.14,104.58,105.11,32076.0,103.0618,103.1206,102.5714,103.0912,32076.0
2024-01-24 10:30:00,105.0,105.91,104.82,105.36,17324.0,102.9833,103.8758,102.8068,103.3364,17324.0
2024-01-24 11:00:00,105.51,105.6,105.18,105.55,17384.0,103.4835,103.5718,103.1599,103.5227,17384.0
2024-01-24 11:30:00,105.49,105.6,105.29,105.6,24062.0,103.4639,103.5718,103.2677,103.5718,24062.0
2024-01-24 12:00:00,105.56,105.6,105.21,105.34,20028.0,103.5326,103.5718,103.1893,103.3168,20028.0
2024-01-24 12:30:00,105.34,105.42,104.99,104.99,11152.0,103.3168,103.3952,102.9735,102.9735,11152.0
2024-01-24 13:00:00,104.99,105.07,104.58,104.58,29388.0,102.9735,103.052,102.5714,102.5714,29388.0
2024-01-24 13:30:00,104.58,104.67,103.5,103.58,29480.0,102.5714,102.6597,101.5121,101.5906,29480.0
2024-01-24 14:00:00,103.6,103.72,103.3,103.3,16774.0,101.6102,101.7279,101.316,101.316,16774.0
2024-01-24 14:30:00,103.28,103.62,103.16,103.47,24918.0,101.2963,101.6298,101.1787,101.4827,24918.0
2024-01-24 15:00:00,103.41,103.46,103.0,103.19,32060.0,101.4239,101.4729,101.0217,101.2081,32060.0
2024-01-24 15:30:00,103.14,103.88,103.14,103.86,132038.0,101.159,101.8848,101.159,101.8652,132038.0
2024-01-25 09:30:00,104.3,104.89,103.87,104.73,56884.0,102.2968,102.8754,101.875,102.7185,56884.0
2024-01-25 10:00:00,104.95,105.27,104.29,104.32,45376.0,102.9343,103.2481,102.2869,102.3164,45376.0
2024-01-25 10:30:00,104.32,104.5,103.86,104.44,40322.0,102.3164,102.4929,101.8652,102.4341,40322.0
2024-01-25 11:00:00,104.39,104.9,104.31,104.9,16912.0,102.385,102.8852,102.3066,102.8852,16912.0
2024-01-25 11:30:00,104.96,105.19,104.89,104.97,24260.0,102.9441,103.1697,102.8754,102.9539,24260.0
2024-01-25 12:00:00,104.99,104.99,104.5,104.67,19534.0,102.9735,102.9735,102.4929,102.6597,19534.0
2024-01-25 12:30:00,104.61,104.72,104.46,104.72,21410.0,102.6008,102.7087,102.4537,102.7087,21410.0
2024-01-25 13:00:00,104.76,105.04,104.74,104.86,19270.0,102.7479,103.0225,102.7283,102.846,19270.0
2024-01-25 13:30:00,104.83,105.08,104.69,104.69,19486.0,102.8166,103.0618,102.6793,102.6793,19486.0
2024-01-25 14:00:00,104.66,105.07,104.54,105.07,24312.0,102.6498,103.052,102.5321,103.052,24312.0
2024-01-25 14:30:00,105.06,105.32,105.0,105.32,30388.0,103.0422,103.2972,102.9833,103.2972,30388.0
2024-01-25 15:00:00,105.29,105.33,105.07,105.24,44074.0,103.2677,103.307,103.052,103.2187,44074.0
2024-01-25 15:30:00,105.22,105.45,105.03,105.07,187500.0,103.1991,103.4247,103.0127,103.052,187500.0
2024-01-26 09:30:00,105.42,105.88,104.29,104.88,27920.0,103.3952,103.8464,102.2869,102.8656,27920.0
2024-01-26 10:00:00,104.67,105.15,104.25,105.03,25238.0,102.6597,103.1304,102.2477,103.0127,25238.0
2024-01-26 10:30:00,105.06,105.48,104.9,105.29,26608.0,103.0422,103.4541,102.8852,103.2677,26608.0
2024-01-26 11:00:00,105.28,105.28,104.64,104.74,18730.0,103.2579,103.2579,102.6302,102.7283,18730.0
2024-01-26 11:30:00,104.74,105.05,104.66,105.04,19072.0,102.7283,103.0324,102.6498,103.0225,19072.0
2024-01-26 12:00:00,105.2,105.24,104.79,104.92,29348.0,103.1795,103.2187,102.7773,102.9048,29348.0
2024-01-26 12:30:00,104.85,104.85,104.27,104.32,20222.0,102.8362,102.8362,102.2673,102.3164,20222.0
2024-01-26 13:00:00,104.27,104.4,104.1,104.39,23544.0,102.2673,102.3948,102.1006,102.385,23544.0
2024-01-26 13:30:00,104.43,104.43,104.05,104.12,30278.0,102.4243,102.4243,102.0516,102.1202,30278.0
2024-01-26 14:00:00,104.13,104.34,104.12,104.3,20554.0,102.13,102.336,102.1202,102.2968,20554.0
2024-01-26 14:30:00,104.35,104.57,104.27,104.47,16454.0,102.3458,102.5616,102.2673,102.4635,16454.0
2024-01-26 15:00:00,104.45,104.55,104.29,104.31,17020.0,102.4439,102.542,102.2869,102.3066,17020.0
2024-01-26 15:30:00,104.35,104.71,104.16,104.26,149942.0,102.3458,102.6989,102.1594,102.2575,149942.0
2024-01-29 09:30:00,104.03,104.26,99.8,99.91,106412.0,102.0319,102.2575,97.8832,97.9911,106412.0
2024-01-29 10:00:00,99.93,101.11,99.48,100.14,142612.0,98.0107,99.168,97.5693,98.2167,142612.0
2024-01-29 10:30:00,100.02,100.33,99.38,99.47,169346.0,98.099,98.403,97.4713,97.5595,169346.0
2024-01-29 11:00:00,99.47,99.54,98.58,98.63,135878.0,97.5595,97.6282,96.6866,96.7357,135878.0
2024-01-29 11:30:00,98.64,99.94,98.54,99.83,104990.0,96.7455,98.0205,96.6474,97.9126,104990.0
2024-01-29 12:00:00,99.84,100.41,99.69,100.4,70730.0,97.9224,98.4815,97.7753,98.4717,70730.0
2024-01-29 12:30:00,100.44,100.69,100.4,100.63,81504.0,98.5109,98.7561,98.4717,98.6972,81504.0
2024-01-29 13:00:00,100.64,100.89,100.46,100.85,44248.0,98.7071,98.9523,98.5305,98.913,44248.0
2024-01-29 13:30:00,100.86,101.07,100.5,100.52,98482.0,98.9228,99.1288,98.5697,98.5894,98482.0
2024-01-29 14:00:00,100.57,100.63,100.32,100.63,57912.0,98.6384,98.6972,98.3932,98.6972,57912.0
2024-01-29 14:30:00,100.66,101.13,100.63,100.78,89650.0,98.7267,99.1876,98.6972,98.8444,89650.0
2024-01-29 15:00:00,100.78,101.66,100.77,101.24,108884.0,98.8444,99.7075,98.8346,99.2955,108884.0
2024-01-29 15:30:00,101.29,101.32,100.64,100.76,307934.0,99.3446,99.374,98.7071,98.8247,307934.0
2024-01-30 09:30:00,100.17,100.61,99.63,100.16,46262.0,98.2461,98.6776,97.7165,98.2363,46262.0
2024-01-30 10:00:00,100.14,100.15,99.32,99.89,58514.0,98.2167,98.2265,97.4124,97.9715,58514.0
2024-01-30 10:30:00,99.76,99.84,99.39,99.73,42388.0,97.844,97.9224,97.4811,97.8145,42388.0
2024-01-30 11:00:00,99.79,99.89,99.71,99.8,36102.0,97.8734,97.9715,97.7949,97.8832,36102.0
2024-01-30 11:30:00,99.75,100.5,99.74,100.39,26962.0,97.8341,98.5697,97.8243,98.4619,26962.0
2024-01-30 12:00:00,100.33,100.64,100.31,100.5,26096.0,98.403,98.7071,98.3834,98.5697,26096.0
2024-01-30 12:30:00,100.49,100.71,100.45,100.52,37126.0,98.5599,98.7757,98.5207,98.5894,37126.0
2024-01-30 13:00:00,100.52,100.83,100.29,100.8,32618.0,98.5894,98.8934,98.3638,98.864,32618.0
2024-01-30 13:30:00,100.8,100.91,100.75,100.78,26520.0,98.864,98.9719,98.8149,98.8444,26520.0
2024-01-30 14:00:00,100.8,100.88,100.69,100.83,34548.0,98.864,98.9424,98.7561,98.8934,34548.0
2024-01-30 14:30:00,100.84,100.91,100.56,100.85,29614.0,98.9032,98.9719,98.6286,98.913,29614.0
2024-01-30 15:00:00,100.86,100.89,100.68,100.86,35906.0,98.9228,98.9523,98.7463,98.9228,35906.0
2024-01-30 15:30:00,100.92,100.92,100.28,100.29,192174.0,98.9817,98.9817,98.354,98.3638,192174.0
2024-01-31 09:30:00,99.92,100.0,99.04,99.17,34674.0,98.0009,98.0793,97.1378,97.2653,34674.0
2024-01-31 10:00:00,99.11,99.18,98.08,98.58,107776.0,97.2064,97.2751,96.1962,96.6866,107776.0
2024-01-31 10:30:00,98.79,98.79,98.21,98.39,46200.0,96.8926,96.8926,96.3237,96.5003,46200.0
2024-01-31 11:00:00,98.42,98.76,98.12,98.17,80754.0,96.5297,96.8632,96.2355,96.2845,80754.0
2024-01-31 11:30:00,98.21,98.25,97.8,97.96,51472.0,96.3237,96.363,95.9216,96.0785,51472.0
2024-01-31 12:00:00,97.98,98.54,97.97,98.29,36312.0,96.0981,96.6474,96.0883,96.4022,36312.0
2024-01-31 12:30:00,98.32,98.64,98.11,98.5,36284.0,96.4316,96.7455,96.2256,96.6082,36284.0
2024-01-31 13:00:00,98.44,98.61,98.32,98.54,35494.0,96.5493,96.716,96.4316,96.6474,35494.0
2024-01-31 13:30:00,98.57,98.88,98.5,98.76,51064.0,96.6768,96.9809,96.6082,96.8632,51064.0
2024-01-31 14:00:00,98.76,98.76,97.41,97.64,61884.0,96.8632,96.8632,95.5391,95.7647,61884.0
2024-01-31 14:30:00,97.63,98.83,97.45,97.84,131716.0,95.7549,96.9318,95.5783,95.9608,131716.0
2024-01-31 15:00:00,97.78,97.92,96.55,97.19,123636.0,95.902,96.0393,94.6956,95.3233,123636.0
2024-01-31 15:30:00,97.15,97.19,96.49,96.73,351378.0,95.2841,95.3233,94.6368,94.8722,351378.0
2024-02-01 09:30:00,97.81,98.79,97.28,97.42,74672.0,95.9314,96.8926,95.4116,95.5489,74672.0
2024-02-01 10:00:00,97.22,97.67,96.94,97.32,99158.0,95.3527,95.7941,95.0781,95.4508,99158.0
2024-02-01 10:30:00,97.28,97.33,95.89,95.89,65948.0,95.4116,95.4606,94.0483,94.0483,65948.0
2024-02-01 11:00:00,95.86,96.96,95.77,96.86,49954.0,94.0189,95.0977,93.9306,94.9997,49954.0
2024-02-01 11:30:00,96.97,97.48,96.97,97.48,26126.0,95.1075,95.6077,95.1075,95.6077,26126.0
2024-02-01 12:00:00,97.49,98.15,96.94,96.94,129446.0,95.6176,96.2649,95.0781,95.0781,129446.0
2024-02-01 12:30:00,96.99,98.55,96.85,98.31,53974.0,95.1272,96.6572,94.9898,96.4218,53974.0
2024-02-01 13:00:00,98.37,98.39,97.92,98.08,30032.0,96.4807,96.5003,96.0393,96.1962,30032.0
2024-02-01 13:30:00,98.19,98.76,97.91,98.67,33768.0,96.3041,96.8632,96.0295,96.7749,33768.0
2024-02-01 14:00:00,98.68,98.75,98.39,98.44,31720.0,96.7847,96.8534,96.5003,96.5493,31720.0
2024-02-01 14:30:00,98.47,98.8,98.27,98.8,55530.0,96.5787,96.9024,96.3826,96.9024,55530.0
2024-02-01 15:00:00,98.76,98.81,98.31,98.44,74520.0,96.8632,96.9122,96.4218,96.5493,74520.0
2024-02-01 15:30:00,98.52,98.74,98.28,98.56,165786.0,96.6278,96.8435,96.3924,96.667,165786.0
2024-02-02 09:30:00,97.51,97.77,96.26,97.08,49746.0,95.6372,95.8922,94.4112,95.2154,49746.0
2024-02-02 10:00:00,97.06,98.24,96.97,98.06,46556.0,95.1958,96.3531,95.1075,96.1766,46556.0
2024-02-02 10:30:00,98.06,98.58,97.83,98.58,55488.0,96.1766,96.6866,95.951,96.6866,55488.0
2024-02-02 11:00:00,98.49,99.27,98.41,99.27,39902.0,96.5983,97.3634,96.5199,97.3634,39902.0
2024-02-02 11:30:00,99.33,99.57,99.11,99.31,39986.0,97.4222,97.6576,97.2064,97.4026,39986.0
2024-02-02 12:00:00,99.29,100.19,99.29,100.19,36316.0,97.383,98.2657,97.383,98.2657,36316.0
2024-02-02 12:30:00,100.17,100.28,99.79,100.28,53460.0,98.2461,98.354,97.8734,98.354,53460.0
2024-02-02 13:00:00,100.44,100.56,99.89,100.29,45650.0,98.5109,98.6286,97.9715,98.3638,45650.0
2024-02-02 13:30:00,100.26,100.56,100.21,100.55,32010.0,98.3344,98.6286,98.2853,98.6188,32010.0
2024-02-02 14:00:00,100.55,100.85,100.27,100.33,35926.0,98.6188,98.913,98.3442,98.403,35926.0
2024-02-02 14:30:00,100.33,100.63,100.25,100.39,33688.0,98.403,98.6972,98.3245,98.4619,33688.0
2024-02-02 15:00:00,100.43,100.5,100.07,100.38,59502.0,98.5011,98.5697,98.148,98.452,59502.0
2024-02-02 15:30:00,100.38,100.39,99.9,100.14,190066.0,98.452,98.4619,97.9813,98.2167,190066.0
2024-02-05 09:30:00,98.93,99.41,97.67,97.8,61978.0,97.0299,97.5007,95.7941,95.9216,61978.0
2024-02-05 10:00:00,97.82,98.13,97.61,97.72,49462.0,95.9412,96.2453,95.7352,95.8431,49462.0
2024-02-05 10:30:00,97.74,98.16,97.58,98.1,28668.0,95.8628,96.2747,95.7058,96.2158,28668.0
2024-02-05 11:00:00,98.11,98.61,97.98,98.32,28152.0,96.2256,96.716,96.0981,96.4316,28152.0
2024-02-05 11:30:00,98.31,98.79,98.31,98.79,31040.0,96.4218,96.8926,96.4218,96.8926,31040.0
2024-02-05 12:00:00,98.76,98.81,98.36,98.81,19374.0,96.8632,96.9122,96.4708,96.9122,19374.0
2024-02-05 12:30:00,98.83,99.17,98.81,99.07,13138.0,96.9318,97.2653,96.9122,97.1672,13138.0
2024-02-05 13:00:00,99.08,99.38,98.96,99.01,17414.0,97.177,97.4713,97.0593,97.1084,17414.0
2024-02-05 13:30:00,98.98,99.64,98.95,99.39,45960.0,97.0789,97.7263,97.0495,97.4811,45960.0
2024-02-05 14:00:00,99.51,99.63,99.33,99.55,16912.0,97.5988,97.7165,97.4222,97.638,16912.0
2024-02-05 14:30:00,99.61,99.64,99.44,99.53,13896.0,97.6968,97.7263,97.5301,97.6184,13896.0
2024-02-05 15:00:00,99.54,99.55,99.08,99.47,41556.0,97.6282,97.638,97.177,97.5595,41556.0
2024-02-05 15:30:00,99.54,99.96,99.46,99.87,158454.0,97.6282,98.0401,97.5497,97.9518,158454.0
2024-02-06 09:30:00,99.86,100.6,99.8,100.6,36496.0,97.942,98.6678,97.8832,98.6678,36496.0
2024-02-06 10:00:00,100.42,100.54,100.13,100.38,20020.0,98.4913,98.609,98.2068,98.452,20020.0
2024-02-06 10:30:00,100.56,101.11,100.53,101.08,19504.0,98.6286,99.168,98.5992,99.1386,19504.0
2024-02-06 11:00:00,101.03,101.48,100.77,101.48,15496.0,99.0896,99.5309,98.8346,99.5309,15496.0
2024-02-06 11:30:00,101.48,101.56,101.07,101.2,17564.0,99.5309,99.6094,99.1288,99.2563,17564.0
2024-02-06 12:00:00,101.19,101.86,101.13,101.75,31994.0,99.2465,99.9036,99.1876,99.7957,31994.0
2024-02-06 12:30:00,101.76,101.88,101.64,101.77,19406.0,99.8055,99.9232,99.6878,99.8153,19406.0
2024-02-06 13:00:00,101.77,102.04,101.54,101.7,29214.0,99.8153,100.0802,99.5898,99.7467,29214.0
2024-02-06 13:30:00,101.7,101.79,101.58,101.69,11430.0,99.7467,99.835,99.629,99.7369,11430.0
2024-02-06 14:00:00,101.66,101.67,101.27,101.57,20926.0,99.7075,99.7173,99.325,99.6192,20926.0
2024-02-06 14:30:00,101.53,102.31,101.49,102.22,40622.0,99.58,100.345,99.5407,100.2567,40622.0
2024-02-06 15:00:00,102.26,102.69,102.25,102.38,41426.0,100.2959,100.7177,100.2861,100.4136,41426.0
2024-02-06 15:30:00,102.45,102.45,101.81,102.32,157958.0,100.4823,100.4823,99.8546,100.3548,157958.0
2024-02-07 09:30:00,102.29,102.83,101.69,102.71,32074.0,100.3254,100.855,99.7369,100.7373,32074.0
2024-02-07 10:00:00,102.82,103.57,102.5,103.31,42840.0,100.8452,101.5808,100.5313,101.3258,42840.0
2024-02-07 10:30:00,103.28,103.66,102.98,102.98,57622.0,101.2963,101.669,101.0021,101.0021,57622.0
2024-02-07 11:00:00,102.98,103.04,102.74,102.85,14994.0,101.0021,101.061,100.7667,100.8746,14994.0
2024-02-07 11:30:00,102.91,103.06,102.83,102.96,14836.0,100.9335,101.0806,100.855,100.9825,14836.0
2024-02-07 12:00:00,102.8,102.8,102.46,102.73,18904.0,100.8256,100.8256,100.4921,100.7569,18904.0
2024-02-07 12:30:00,102.64,102.94,102.54,102.92,19692.0,100.6686,100.9629,100.5706,100.9433,19692.0
2024-02-07 13:00:00,102.94,103.11,102.66,102.95,19964.0,100.9629,101.1296,100.6883,100.9727,19964.0
2024-02-07 13:30:00,102.97,103.29,102.83,103.11,32888.0,100.9923,101.3062,100.855,101.1296,32888.0
2024-02-07 14:00:00,103.11,103.23,102.82,103.14,31826.0,101.1296,101.2473,100.8452,101.159,31826.0
2024-02-07 14:30:00,103.14,103.31,103.04,103.14,21456.0,101.159,101.3258,101.061,101.159,21456.0
2024-02-07 15:00:00,103.2,103.3,102.9,103.2,36138.0,101.2179,101.316,100.9236,101.2179,36138.0
2024-02-07 15:30:00,103.18,103.23,102.76,102.76,112586.0,101.1983,101.2473,100.7863,100.7863,112586.0
2024-02-08 09:30:00,104.0,104.86,103.51,104.86,51828.0,102.0025,102.846,101.5219,102.846,51828.0
2024-02-08 10:00:00,104.8,106.39,104.79,106.34,80386.0,102.7872,104.3466,102.7773,104.2976,80386.0
2024-02-08 10:30:00,106.36,106.8,106.11,106.8,61200.0,104.3172,104.7487,104.072,104.7487,61200.0
2024-02-08 11:00:00,106.67,107.12,106.42,106.54,139838.0,104.6212,105.0626,104.376,104.4937,139838.0
2024-02-08 11:30:00,106.49,106.74,106.44,106.61,61398.0,104.4447,104.6899,104.3957,104.5624,61398.0
2024-02-08 12:00:00,106.61,107.62,106.53,107.55,73288.0,104.5624,105.553,104.4839,105.4843,73288.0
2024-02-08 12:30:00,107.55,107.63,106.88,107.08,85010.0,105.4843,105.5628,104.8272,105.0234,85010.0
2024-02-08 13:00:00,107.09,107.27,106.96,107.11,32522.0,105.0332,105.2097,104.9057,105.0528,32522.0
2024-02-08 13:30:00,107.11,107.31,106.75,107.31,32740.0,105.0528,105.2489,104.6997,105.2489,32740.0
2024-02-08 14:00:00,107.39,107.71,107.35,107.71,76932.0,105.3274,105.6413,105.2882,105.6413,76932.0
2024-02-08 14:30:00,107.73,107.79,107.42,107.69,73798.0,105.6609,105.7197,105.3568,105.6216,73798.0
2024-02-08 15:00:00,107.69,107.86,107.55,107.67,55898.0,105.6216,105.7884,105.4843,105.602,55898.0
2024-02-08 15:30:00,107.67,108.05,107.55,107.96,267930.0,105.602,105.9747,105.4843,105.8865,267930.0
2024-02-09 09:30:00,108.29,111.3,108.12,111.04,179444.0,106.2101,109.1623,106.0434,108.9073,179444.0
2024-02-09 10:00:00,110.95,111.19,110.19,111.05,120728.0,108.819,109.0544,108.0736,108.9171,120728.0
2024-02-09 10:30:00,111.05,111.28,110.71,110.94,111496.0,108.9171,109.1427,108.5836,108.8092,111496.0
2024-02-09 11:00:00,110.86,110.88,110.3,110.52,60938.0,108.7308,108.7504,108.1815,108.3973,60938.0
2024-02-09 11:30:00,110.54,110.78,110.38,110.56,60834.0,108.4169,108.6523,108.26,108.4365,60834.0
2024-02-09 12:00:00,110.49,110.57,109.98,110.07,25956.0,108.3679,108.4463,107.8677,107.9559,25956.0
2024-02-09 12:30:00,110.07,110.78,110.02,110.48,57710.0,107.9559,108.6523,107.9069,108.3581,57710.0
2024-02-09 13:00:00,110.57,110.67,109.94,110.06,29168.0,108.4463,108.5444,107.8284,107.9461,29168.0
2024-02-09 13:30:00,110.1,110.31,109.55,109.59,52040.0,107.9854,108.1913,107.4459,107.4852,52040.0
2024-02-09 14:00:00,109.53,109.58,109.25,109.45,38064.0,107.4263,107.4753,107.1517,107.3478,38064.0
2024-02-09 14:30:00,109.45,109.82,108.96,109.0,53002.0,107.3478,107.7107,106.8673,106.9065,53002.0
2024-02-09 15:00:00,109.0,109.38,108.99,109.38,45554.0,106.9065,107.2792,106.8967,107.2792,45554.0
2024-02-09 15:30:00,109.38,110.06,109.2,110.03,229386.0,107.2792,107.9461,107.1026,107.9167,229386.0
2024-02-12 09:30:00,109.94,111.46,109.94,111.36,59598.0,107.8284,109.3192,107.8284,109.2212,59598.0
2024-02-12 10:00:00,111.44,112.69,111.36,112.14,110966.0,109.2996,110.5256,109.2212,109.9862,110966.0
2024-02-12 10:30:00,112.1,113.27,112.04,112.75,174786.0,109.9469,111.0945,109.8881,110.5845,174786.0
2024-02-12 11:00:00,112.66,113.63,112.33,113.61,58548.0,110.4962,111.4476,110.1725,111.4279,58548.0
2024-02-12 11:30:00,113.53,113.79,113.24,113.24,91728.0,111.3495,111.6045,111.0651,111.0651,91728.0
2024-02-12 12:00:00,113.33,115.58,113.25,113.76,271842.0,111.1533,113.3601,111.0749,111.5751,271842.0
2024-02-12 12:30:00,113.67,114.03,113.5,113.78,111558.0,111.4868,111.8399,111.3201,111.5947,111558.0
2024-02-12 13:00:00,113.71,114.34,113.42,113.51,54692.0,111.526,112.1439,111.2416,111.3299,54692.0
2024-02-12 13:30:00,113.39,113.55,113.05,113.42,76250.0,111.2122,111.3691,110.8787,111.2416,76250.0
2024-02-12 14:00:00,113.43,113.85,113.32,113.8,79380.0,111.2514,111.6633,111.1435,111.6143,79380.0
2024-02-12 14:30:00,113.81,113.91,113.26,113.36,55068.0,111.6241,111.7222,111.0847,111.1827,55068.0
2024-02-12 15:00:00,113.36,113.78,113.29,113.45,87418.0,111.1827,111.5947,111.1141,111.271,87418.0
2024-02-12 15:30:00,113.47,113.85,113.36,113.39,364344.0,111.2906,111.6633,111.1827,111.2122,364344.0
2024-02-13 09:30:00,109.88,110.79,108.83,109.29,126266.0,107.7696,108.6621,106.7398,107.1909,126266.0
2024-02-13 10:00:00,109.11,110.08,108.2,109.98,87782.0,107.0144,107.9657,106.1219,107.8677,87782.0
2024-02-13 10:30:00,110.07,110.3,109.49,109.79,90600.0,107.9559,108.1815,107.3871,107.6813,90600.0
2024-02-13 11:00:00,109.85,111.78,109.82,111.57,118596.0,107.7402,109.6331,107.7107,109.4271,118596.0
2024-02-13 11:30:00,111.52,111.73,111.16,111.26,43442.0,109.3781,109.5841,109.025,109.1231,43442.0
2024-02-13 12:00:00,111.38,111.52,110.91,111.42,37786.0,109.2408,109.3781,108.7798,109.28,37786.0
2024-02-13 12:30:00,111.45,111.79,111.35,111.45,63926.0,109.3094,109.6429,109.2114,109.3094,63926.0
2024-02-13 13:00:00,111.61,111.63,111.15,111.17,35524.0,109.4664,109.486,109.0152,109.0348,35524.0
2024-02-13 13:30:00,111.14,111.16,110.06,110.12,48318.0,109.0054,109.025,107.9461,108.005,48318.0
2024-02-13 14:00:00,110.12,110.51,110.08,110.14,42466.0,108.005,108.3875,107.9657,108.0246,42466.0
2024-02-13 14:30:00,110.16,110.42,109.52,109.59,27250.0,108.0442,108.2992,107.4165,107.4852,27250.0
2024-02-13 15:00:00,109.56,109.75,109.33,109.53,59058.0,107.4557,107.6421,107.2301,107.4263,59058.0
2024-02-13 15:30:00,109.45,111.2,109.42,111.0,321866.0,107.3478,109.0642,107.3184,108.8681,321866.0
2024-02-14 09:30:00,112.06,112.41,111.48,111.87,51722.0,109.9077,110.251,109.3389,109.7214,51722.0
2024-02-14 10:00:00,112.1,112.39,111.36,111.54,40752.0,109.9469,110.2314,109.2212,109.3977,40752.0
2024-02-14 10:30:00,111.43,112.13,110.56,110.63,45126.0,109.2898,109.9764,108.4365,108.5052,45126.0
2024-02-14 11:00:00,110.58,111.47,110.48,111.42,30260.0,108.4561,109.329,108.3581,109.28,30260.0
2024-02-14 11:30:00,111.47,111.47,111.11,111.27,26482.0,109.329,109.329,108.976,109.1329,26482.0
2024-02-14 12:00:00,111.27,111.78,110.98,111.73,28866.0,109.1329,109.6331,108.8485,109.5841,28866.0
2024-02-14 12:30:00,111.76,112.46,111.67,112.45,36580.0,109.6135,110.3,109.5252,110.2902,36580.0
2024-02-14 13:00:00,112.42,112.42,111.75,111.96,28598.0,110.2608,110.2608,109.6037,109.8096,28598.0
2024-02-14 13:30:00,111.95,112.53,111.89,112.27,35484.0,109.7998,110.3687,109.741,110.1137,35484.0
2024-02-14 14:00:00,112.24,112.25,111.87,112.11,34114.0,110.0843,110.0941,109.7214,109.9568,34114.0
2024-02-14 14:30:00,112.12,112.31,112.03,112.15,29836.0,109.9666,110.1529,109.8783,109.996,29836.0
2024-02-14 15:00:00,112.17,112.25,111.49,111.63,59866.0,110.0156,110.0941,109.3487,109.486,59866.0
2024-02-14 15:30:00,111.53,111.58,110.92,111.2,200750.0,109.3879,109.4369,108.7896,109.0642,200750.0
2024-02-15 09:30:00,112.0,112.61,111.61,111.62,28700.0,109.8489,110.4472,109.4664,109.4762,28700.0
2024-02-15 10:00:00,111.66,111.76,110.81,110.81,17356.0,109.5154,109.6135,108.6817,108.6817,17356.0
2024-02-15 10:30:00,110.68,111.19,110.42,111.1,20072.0,108.5542,109.0544,108.2992,108.9662,20072.0
2024-02-15 11:00:00,111.13,111.62,110.92,111.36,30086.0,108.9956,109.4762,108.7896,109.2212,30086.0
2024-02-15 11:30:00,111.28,111.28,110.98,111.22,11222.0,109.1427,109.1427,108.8485,109.0838,11222.0
2024-02-15 12:00:00,111.22,111.6,111.04,111.52,11668.0,109.0838,109.4565,108.9073,109.3781,11668.0
2024-02-15 12:30:00,111.48,111.51,110.42,110.42,24232.0,109.3389,109.3683,108.2992,108.2992,24232.0
2024-02-15 13:00:00,110.29,110.87,110.21,110.54,18458.0,108.1717,108.7406,108.0932,108.4169,18458.0
2024-02-15 13:30:00,110.56,110.83,110.44,110.76,12640.0,108.4365,108.7013,108.3188,108.6327,12640.0
2024-02-15 14:00:00,110.85,111.1,110.84,110.95,13126.0,108.721,108.9662,108.7111,108.819,13126.0
2024-02-15 14:30:00,110.97,111.35,110.92,111.25,12190.0,108.8386,109.2114,108.7896,109.1133,12190.0
2024-02-15 15:00:00,111.2,111.52,111.13,111.32,20830.0,109.0642,109.3781,108.9956,109.1819,20830.0
2024-02-15 15:30:00,111.37,111.64,111.14,111.46,97168.0,109.231,109.4958,109.0054,109.3192,97168.0
2024-02-16 09:30:00,110.6,111.22,109.73,110.97,36426.0,108.4758,109.0838,107.6225,108.8386,36426.0
2024-02-16 10:00:00,110.89,112.86,110.7,112.32,84706.0,108.7602,110.6923,108.5738,110.1627,84706.0
2024-02-16 10:30:00,112.31,113.25,112.21,113.17,54098.0,110.1529,111.0749,110.0548,110.9964,54098.0
2024-02-16 11:00:00,113.21,113.46,113.0,113.11,57826.0,111.0356,111.2808,110.8297,110.9375,57826.0
2024-02-16 11:30:00,113.15,113.2,112.99,113.19,48434.0,110.9768,111.0258,110.8199,111.016,48434.0
2024-02-16 12:00:00,113.17,113.7,113.14,113.5,70776.0,110.9964,111.5162,110.967,111.3201,70776.0
2024-02-16 12:30:00,113.47,113.59,113.33,113.51,47612.0,111.2906,111.4083,111.1533,111.3299,47612.0
2024-02-16 13:00:00,113.5,113.85,113.41,113.68,46770.0,111.3201,111.6633,111.2318,111.4966,46770.0
2024-02-16 13:30:00,113.67,113.87,113.61,113.86,15490.0,111.4868,111.683,111.4279,111.6731,15490.0
2024-02-16 14:00:00,113.86,114.08,113.67,113.77,55980.0,111.6731,111.8889,111.4868,111.5849,55980.0
2024-02-16 14:30:00,113.74,113.77,113.31,113.65,61886.0,111.5554,111.5849,111.1337,111.4672,61886.0
2024-02-16 15:00:00,113.61,113.96,113.49,113.83,60478.0,111.4279,111.7712,111.3102,111.6437,60478.0
2024-02-16 15:30:00,113.85,113.9,113.04,113.06,149980.0,111.6633,111.7124,110.8689,110.8885,149980.0
2024-02-20 09:30:00,112.25,112.66,111.23,111.4,115024.0,110.0941,110.4962,109.0937,109.2604,115024.0
2024-02-20 10:00:00,111.47,111.47,110.04,110.36,102188.0,109.329,109.329,107.9265,108.2404,102188.0
2024-02-20 10:30:00,110.42,111.25,110.23,111.02,62592.0,108.2992,109.1133,108.1129,108.8877,62592.0
2024-02-20 11:00:00,111.02,111.64,110.96,111.64,64590.0,108.8877,109.4958,108.8288,109.4958,64590.0
2024-02-20 11:30:00,111.61,111.66,111.22,111.35,27534.0,109.4664,109.5154,109.0838,109.2114,27534.0
2024-02-20 12:00:00,111.28,111.28,110.58,110.8,30352.0,109.1427,109.1427,108.4561,108.6719,30352.0
2024-02-20 12:30:00,110.76,111.66,110.72,111.65,40440.0,108.6327,109.5154,108.5935,109.5056,40440.0
2024-02-20 13:00:00,111.61,111.82,111.3,111.3,39528.0,109.4664,109.6723,109.1623,109.1623,39528.0
2024-02-20 13:30:00,111.3,111.81,111.19,111.67,33848.0,109.1623,109.6625,109.0544,109.5252,33848.0
2024-02-20 14:00:00,111.61,111.72,111.33,111.66,28194.0,109.4664,109.5742,109.1917,109.5154,28194.0
2024-02-20 14:30:00,111.6,111.83,111.36,111.78,33330.0,109.4565,109.6821,109.2212,109.6331,33330.0
2024-02-20 15:00:00,111.78,112.03,111.68,111.97,43506.0,109.6331,109.8783,109.535,109.8194,43506.0
2024-02-20 15:30:00,111.97,112.02,111.39,111.91,164348.0,109.8194,109.8685,109.2506,109.7606,164348.0
2024-02-21 09:30:00,110.68,111.08,108.96,109.9,67296.0,108.5542,108.9465,106.8673,107.7892,67296.0
2024-02-21 10:00:00,109.91,110.42,109.65,109.65,50770.0,107.799,108.2992,107.544,107.544,50770.0
2024-02-21 10:30:00,109.76,110.69,109.59,110.69,42000.0,107.6519,108.564,107.4852,108.564,42000.0
2024-02-21 11:00:00,110.67,111.11,110.66,110.82,26088.0,108.5444,108.976,108.5346,108.6915,26088.0
2024-02-21 11:30:00,110.75,110.75,109.58,109.99,40100.0,108.6229,108.6229,107.4753,107.8775,40100.0
2024-02-21 12:00:00,109.91,109.94,109.3,109.41,30274.0,107.799,107.8284,107.2007,107.3086,30274.0
2024-02-21 12:30:00,109.46,110.01,109.36,109.98,19888.0,107.3577,107.8971,107.2596,107.8677,19888.0
2024-02-21 13:00:00,110.0,110.0,109.67,109.76,18674.0,107.8873,107.8873,107.5636,107.6519,18674.0
2024-02-21 13:30:00,109.74,110.14,109.55,110.0,27404.0,107.6323,108.0246,107.4459,107.8873,27404.0
2024-02-21 14:00:00,109.98,110.11,109.6,109.81,23382.0,107.8677,107.9952,107.495,107.7009,23382.0
2024-02-21 14:30:00,109.73,109.75,108.74,109.24,42562.0,107.6225,107.6421,106.6515,107.1419,42562.0
2024-02-21 15:00:00,109.17,109.17,108.74,108.97,44374.0,107.0732,107.0732,106.6515,106.8771,44374.0
2024-02-21 15:30:00,108.91,110.06,108.91,110.03,155368.0,106.8182,107.9461,106.8182,107.9167,155368.0
2024-02-22 09:30:00,111.35,112.5,110.92,112.25,48470.0,109.2114,110.3393,108.7896,110.0941,48470.0
2024-02-22 10:00:00,112.33,112.52,111.75,112.05,50396.0,110.1725,110.3589,109.6037,109.8979,50396.0
2024-02-22 10:30:00,112.11,112.63,111.78,112.32,34552.0,109.9568,110.4668,109.6331,110.1627,34552.0
2024-02-22 11:00:00,112.39,112.89,112.39,112.69,22402.0,110.2314,110.7218,110.2314,110.5256,22402.0
2024-02-22 11:30:00,112.72,112.92,112.61,112.82,25522.0,110.555,110.7512,110.4472,110.6531,25522.0
2024-02-22 12:00:00,112.77,112.85,112.58,112.8,13622.0,110.6041,110.6825,110.4177,110.6335,13622.0
2024-02-22 12:30:00,112.8,113.21,112.74,113.19,22680.0,110.6335,111.0356,110.5747,111.016,22680.0
2024-02-22 13:00:00,113.19,113.19,112.85,113.01,25922.0,111.016,111.016,110.6825,110.8395,25922.0
2024-02-22 13:30:00,112.99,113.28,112.92,113.14,20614.0,110.8199,111.1043,110.7512,110.967,20614.0
2024-02-22 14:00:00,113.14,113.17,112.95,113.11,19452.0,110.967,110.9964,110.7806,110.9375,19452.0
2024-02-22 14:30:00,113.11,113.11,112.65,112.7,22008.0,110.9375,110.9375,110.4864,110.5354,22008.0
2024-02-22 15:00:00,112.69,113.14,112.67,113.08,33270.0,110.5256,110.967,110.506,110.9081,33270.0
2024-02-22 15:30:00,113.05,113.1,112.55,112.81,174920.0,110.8787,110.9277,110.3883,110.6433,174920.0
2024-02-23 09:30:00,113.38,113.38,112.37,113.17,58132.0,111.2024,111.2024,110.2118,110.9964,58132.0
2024-02-23 10:00:00,113.11,113.33,112.51,113.01,66858.0,110.9375,111.1533,110.3491,110.8395,66858.0
2024-02-23 10:30:00,113.08,113.28,112.16,112.61,93342.0,110.9081,111.1043,110.0058,110.4472,93342.0
2024-02-23 11:00:00,112.73,112.8,112.09,112.71,24118.0,110.5648,110.6335,109.9371,110.5452,24118.0
2024-02-23 11:30:00,112.78,113.94,112.65,113.73,101464.0,110.6139,111.7516,110.4864,111.5456,101464.0
2024-02-23 12:00:00,113.75,114.25,113.75,113.98,47070.0,111.5653,112.0557,111.5653,111.7908,47070.0
2024-02-23 12:30:00,114.0,114.2,113.89,114.03,39982.0,111.8105,112.0066,111.7026,111.8399,39982.0
2024-02-23 13:00:00,114.03,114.03,113.69,113.74,33358.0,111.8399,111.8399,111.5064,111.5554,33358.0
2024-02-23 13:30:00,113.71,113.71,113.31,113.56,37818.0,111.526,111.526,111.1337,111.3789,37818.0
2024-02-23 14:00:00,113.55,113.71,113.17,113.23,49216.0,111.3691,111.526,110.9964,111.0552,49216.0
2024-02-23 14:30:00,113.23,113.35,113.11,113.11,32928.0,111.0552,111.1729,110.9375,110.9375,32928.0
2024-02-23 15:00:00,113.07,113.14,112.84,112.84,43026.0,110.8983,110.967,110.6727,110.6727,43026.0
2024-02-23 15:30:00,112.88,113.75,112.88,113.25,197368.0,110.712,111.5653,110.712,111.0749,197368.0
2024-02-26 09:30:00,113.25,115.46,113.25,115.35,58702.0,111.0749,113.2424,111.0749,113.1345,58702.0
2024-02-26 10:00:00,115.36,116.0,115.24,115.44,84082.0,113.1443,113.772,113.0266,113.2228,84082.0
2024-02-26 10:30:00,115.32,115.85,114.92,115.25,63570.0,113.1051,113.6249,112.7128,113.0364,63570.0
2024-02-26 11:00:00,115.24,115.25,114.86,115.15,37910.0,113.0266,113.0364,112.6539,112.9384,37910.0
2024-02-26 11:30:00,115.14,115.87,115.11,115.73,50760.0,112.9286,113.6445,112.8991,113.5072,50760.0
2024-02-26 12:00:00,115.74,115.8,115.28,115.62,45076.0,113.517,113.5759,113.0659,113.3993,45076.0
2024-02-26 12:30:00,115.6,115.89,115.25,115.44,59980.0,113.3797,113.6642,113.0364,113.2228,59980.0
2024-02-26 13:00:00,115.49,115.52,115.13,115.23,70278.0,113.2718,113.3013,112.9188,113.0168,70278.0
2024-02-26 13:30:00,115.2,115.51,115.09,115.49,55380.0,112.9874,113.2915,112.8795,113.2718,55380.0
2024-02-26 14:00:00,115.5,115.53,114.7,114.83,61358.0,113.2816,113.3111,112.497,112.6245,61358.0
2024-02-26 14:30:00,114.89,115.05,114.58,114.67,36832.0,112.6834,112.8403,112.3793,112.4676,36832.0
2024-02-26 15:00:00,114.67,115.41,114.58,115.05,90228.0,112.4676,113.1934,112.3793,112.8403,90228.0
2024-02-26 15:30:00,115.04,115.19,114.64,114.93,222812.0,112.8305,112.9776,112.4382,112.7226,222812.0
2024-02-27 09:30:00,115.8,117.14,115.46,117.14,95592.0,113.5759,114.8901,113.2424,114.8901,95592.0
2024-02-27 10:00:00,117.1,117.94,116.97,117.75,94964.0,114.8509,115.6748,114.7234,115.4884,94964.0
2024-02-27 10:30:00,117.85,117.85,116.41,116.74,79348.0,115.5865,115.5865,114.1742,114.4978,79348.0
2024-02-27 11:00:00,116.78,117.1,116.36,116.66,39158.0,114.5371,114.8509,114.1251,114.4194,39158.0
2024-02-27 11:30:00,116.63,117.26,116.63,117.2,24116.0,114.3899,115.0078,114.3899,114.949,24116.0
2024-02-27 12:00:00,117.2,117.2,116.85,116.98,29440.0,114.949,114.949,114.6057,114.7332,29440.0
2024-02-27 12:30:00,117.0,117.33,116.86,117.03,32760.0,114.7528,115.0765,114.6155,114.7823,32760.0
2024-02-27 13:00:00,116.92,117.48,116.9,117.27,36998.0,114.6744,115.2236,114.6548,115.0176,36998.0
2024-02-27 13:30:00,117.3,117.36,116.5,116.72,38564.0,115.0471,115.1059,114.2624,114.4782,38564.0
2024-02-27 14:00:00,116.69,116.7,116.33,116.39,17552.0,114.4488,114.4586,114.0957,114.1546,17552.0
2024-02-27 14:30:00,116.32,116.98,116.25,116.94,25030.0,114.0859,114.7332,114.0172,114.694,25030.0
2024-02-27 15:00:00,116.92,117.2,116.85,116.85,29196.0,114.6744,114.949,114.6057,114.6057,29196.0
2024-02-27 15:30:00,116.86,117.0,116.57,116.68,151568.0,114.6155,114.7528,114.3311,114.439,151568.0
2024-02-28 09:30:00,115.41,117.55,115.41,117.42,63036.0,113.1934,115.2923,113.1934,115.1648,63036.0
2024-02-28 10:00:00,117.48,117.56,117.03,117.16,38314.0,115.2236,115.3021,114.7823,114.9098,38314.0
2024-02-28 10:30:00,117.11,117.69,117.1,117.16,38504.0,114.8607,115.4296,114.8509,114.9098,38504.0
2024-02-28 11:00:00,117.23,117.3,116.57,116.8,27814.0,114.9784,115.0471,114.3311,114.5567,27814.0
2024-02-28 11:30:00,116.83,117.3,116.67,116.79,43534.0,114.5861,115.0471,114.4292,114.5469,43534.0
2024-02-28 12:00:00,116.82,116.82,116.44,116.49,26704.0,114.5763,114.5763,114.2036,114.2526,26704.0
2024-02-28 12:30:00,116.5,117.07,116.48,116.86,35278.0,114.2624,114.8215,114.2428,114.6155,35278.0
2024-02-28 13:00:00,116.89,116.89,116.25,116.64,34258.0,114.6449,114.6449,114.0172,114.3997,34258.0
2024-02-28 13:30:00,116.68,116.8,116.38,116.57,33740.0,114.439,114.5567,114.1447,114.3311,33740.0
2024-02-28 14:00:00,116.63,116.94,116.61,116.83,32810.0,114.3899,114.694,114.3703,114.5861,32810.0
2024-02-28 14:30:00,116.91,117.08,116.73,117.01,37776.0,114.6646,114.8313,114.488,114.7626,37776.0
2024-02-28 15:00:00,117.06,117.06,116.43,116.76,55602.0,114.8117,114.8117,114.1938,114.5174,55602.0
2024-02-28 15:30:00,116.71,116.86,116.32,116.36,129696.0,114.4684,114.6155,114.0859,114.1251,129696.0
2024-02-29 09:30:00,117.1,118.23,116.45,117.89,105422.0,114.8509,115.9592,114.2134,115.6257,105422.0
2024-02-29 10:00:00,117.68,117.95,116.58,117.22,128580.0,115.4198,115.6846,114.3409,114.9686,128580.0
2024-02-29 10:30:00,117.22,117.41,116.46,116.48,62056.0,114.9686,115.155,114.2232,114.2428,62056.0
2024-02-29 11:00:00,116.48,116.86,116.2,116.28,38818.0,114.2428,114.6155,113.9682,114.0467,38818.0
2024-02-29 11:30:00,116.22,116.94,115.79,116.79,52866.0,113.9878,114.694,113.5661,114.5469,52866.0
2024-02-29 12:00:00,116.85,116.96,116.24,116.33,34818.0,114.6057,114.7136,114.0074,114.0957,34818.0
2024-02-29 12:30:00,116.33,116.8,116.32,116.8,26550.0,114.0957,114.5567,114.0859,114.5567,26550.0
2024-02-29 13:00:00,116.78,117.31,116.54,117.24,44340.0,114.5371,115.0569,114.3017,114.9882,44340.0
2024-02-29 13:30:00,117.23,117.23,116.36,116.49,35212.0,114.9784,114.9784,114.1251,114.2526,35212.0
2024-02-29 14:00:00,116.45,117.19,116.44,116.86,49522.0,114.2134,114.9392,114.2036,114.6155,49522.0
2024-02-29 14:30:00,116.87,116.89,116.26,116.74,35956.0,114.6253,114.6449,114.027,114.4978,35956.0
2024-02-29 15:00:00,116.81,117.17,116.65,116.97,47978.0,114.5665,114.9196,114.4096,114.7234,47978.0
2024-02-29 15:30:00,116.99,117.89,116.86,117.67,434916.0,114.743,115.6257,114.6155,115.41,434916.0
2024-03-01 09:30:00,118.16,118.51,116.93,117.35,52004.0,115.8906,116.2338,114.6842,115.0961,52004.0
2024-03-01 10:00:00,117.44,118.58,117.44,118.33,38218.0,115.1844,116.3025,115.1844,116.0573,38218.0
2024-03-01 10:30:00,118.33,118.41,117.54,118.13,35012.0,116.0573,116.1358,115.2825,115.8611,35012.0
2024-03-01 11:00:00,118.19,118.73,118.0,118.0,24792.0,115.92,116.4496,115.7336,115.7336,24792.0
2024-03-01 11:30:00,118.13,118.39,117.86,118.15,20030.0,115.8611,116.1161,115.5963,115.8807,20030.0
2024-03-01 12:00:00,118.24,118.24,117.8,118.01,21372.0,115.969,115.969,115.5375,115.7434,21372.0
2024-03-01 12:30:00,118.03,118.16,117.85,117.85,17414.0,115.7631,115.8906,115.5865,115.5865,17414.0
2024-03-01 13:00:00,117.92,118.25,117.83,118.12,29160.0,115.6552,115.9788,115.5669,115.8513,29160.0
2024-03-01 13:30:00,118.06,118.14,117.81,117.93,21596.0,115.7925,115.8709,115.5473,115.665,21596.0
2024-03-01 14:00:00,117.95,118.58,117.94,118.51,27266.0,115.6846,116.3025,115.6748,116.2338,27266.0
2024-03-01 14:30:00,118.39,118.56,118.27,118.56,19878.0,116.1161,116.2829,115.9984,116.2829,19878.0
2024-03-01 15:00:00,118.51,118.54,118.16,118.28,31120.0,116.2338,116.2633,115.8906,116.0082,31120.0
2024-03-01 15:30:00,118.3,118.39,117.86,118.33,143630.0,116.0279,116.1161,115.5963,116.0573,143630.0
2024-03-04 09:30:00,117.51,118.5,117.39,118.28,172978.0,115.253,116.224,115.1353,116.0082,172978.0
2024-03-04 10:00:00,118.27,120.1,118.0,120.1,233470.0,115.9984,117.7933,115.7336,117.7933,233470.0
2024-03-04 10:30:00,120.25,120.49,119.84,119.87,44496.0,117.9404,118.1758,117.5383,117.5677,44496.0
2024-03-04 11:00:00,119.87,120.78,119.34,120.67,96882.0,117.5677,118.4602,117.0479,118.3523,96882.0
2024-03-04 11:30:00,120.69,120.7,119.66,119.73,33838.0,118.372,118.3818,117.3617,117.4304,33838.0
2024-03-04 12:00:00,119.72,120.33,119.42,120.06,30710.0,117.4206,118.0189,117.1264,117.7541,30710.0
2024-03-04 12:30:00,120.16,120.58,119.93,119.98,26836.0,117.8521,118.2641,117.6266,117.6756,26836.0
2024-03-04 13:00:00,119.96,120.29,119.74,119.89,53534.0,117.656,117.9796,117.4402,117.5873,53534.0
2024-03-04 13:30:00,119.89,120.01,119.71,119.75,39480.0,117.5873,117.705,117.4108,117.45,39480.0
2024-03-04 14:00:00,119.7,120.43,119.7,120.42,88858.0,117.401,118.117,117.401,118.1071,88858.0
2024-03-04 14:30:00,120.42,120.48,120.01,120.42,62156.0,118.1071,118.166,117.705,118.1071,62156.0
2024-03-04 15:00:00,120.43,120.7,120.11,120.11,62872.0,118.117,118.3818,117.8031,117.8031,62872.0
2024-03-04 15:30:00,120.19,120.23,118.82,118.83,233504.0,117.8816,117.9208,116.5379,116.5477,233504.0
2024-03-05 09:30:00,117.5,119.93,117.5,119.11,69844.0,115.2432,117.6266,115.2432,116.8223,69844.0
2024-03-05 10:00:00,119.22,119.78,118.97,119.39,58632.0,116.9302,117.4794,116.685,117.0969,58632.0
2024-03-05 10:30:00,119.39,119.89,119.13,119.79,40036.0,117.0969,117.5873,116.8419,117.4892,40036.0
2024-03-05 11:00:00,119.81,119.92,119.42,119.46,55362.0,117.5089,117.6168,117.1264,117.1656,55362.0
2024-03-05 11:30:00,119.42,120.2,119.41,119.77,63384.0,117.1264,117.8914,117.1165,117.4696,63384.0
2024-03-05 12:00:00,119.76,120.86,119.48,120.84,33770.0,117.4598,118.5387,117.1852,118.5191,33770.0
2024-03-05 12:30:00,120.86,121.25,120.63,121.14,34446.0,118.5387,118.9212,118.3131,118.8133,34446.0
2024-03-05 13:00:00,121.11,121.31,121.04,121.13,22330.0,118.7839,118.9801,118.7152,118.8035,22330.0
2024-03-05 13:30:00,121.13,121.47,121.01,121.41,47504.0,118.8035,119.137,118.6858,119.0781,47504.0
2024-03-05 14:00:00,121.38,121.8,121.17,121.21,42524.0,119.0487,119.4606,118.8427,118.882,42524.0
2024-03-05 14:30:00,121.26,121.26,120.03,120.06,94966.0,118.931,118.931,117.7246,117.7541,94966.0
2024-03-05 15:00:00,120.06,120.11,119.17,119.26,125116.0,117.7541,117.8031,116.8812,116.9694,125116.0
2024-03-05 15:30:00,119.16,120.5,119.14,120.17,219282.0,116.8713,118.1856,116.8517,117.8619,219282.0
2024-03-06 09:30:00,120.46,121.76,119.83,119.83,56476.0,118.1464,119.4214,117.5285,117.5285,56476.0
2024-03-06 10:00:00,120.04,120.27,119.03,119.66,23282.0,117.7344,117.96,116.7438,117.3617,23282.0
2024-03-06 10:30:00,119.66,121.0,119.58,120.91,54462.0,117.3617,118.676,117.2833,118.5877,54462.0
2024-03-06 11:00:00,120.91,121.39,120.76,120.79,22028.0,118.5877,119.0585,118.4406,118.47,22028.0
2024-03-06 11:30:00,120.87,120.95,120.61,120.68,14408.0,118.5485,118.627,118.2935,118.3622,14408.0
2024-03-06 12:00:00,120.73,121.22,120.73,120.99,15410.0,118.4112,118.8918,118.4112,118.6662,15410.0
2024-03-06 12:30:00,120.92,121.14,120.62,120.7,19422.0,118.5975,118.8133,118.3033,118.3818,19422.0
2024-03-06 13:00:00,120.63,120.71,119.92,120.06,16458.0,118.3131,118.3916,117.6168,117.7541,16458.0
2024-03-06 13:30:00,119.97,120.0,119.33,119.62,23634.0,117.6658,117.6952,117.0381,117.3225,23634.0
2024-03-06 14:00:00,119.59,120.06,119.45,120.03,23262.0,117.2931,117.7541,117.1558,117.7246,23262.0
2024-03-06 14:30:00,120.02,120.17,119.73,119.95,28988.0,117.7148,117.8619,117.4304,117.6462,28988.0
2024-03-06 15:00:00,119.92,120.06,119.41,119.6,50650.0,117.6168,117.7541,117.1165,117.3029,50650.0
2024-03-06 15:30:00,119.64,119.98,119.25,119.86,140402.0,117.3421,117.6756,116.9596,117.5579,140402.0
2024-03-07 09:30:00,121.17,123.7,120.64,123.24,95094.0,118.8427,121.3242,118.3229,120.873,95094.0
2024-03-07 10:00:00,123.14,123.57,122.76,123.23,112072.0,120.7749,121.1966,120.4022,120.8632,112072.0
2024-03-07 10:30:00,123.24,123.7,123.01,123.24,68706.0,120.873,121.3242,120.6474,120.873,68706.0
2024-03-07 11:00:00,123.24,123.47,122.98,123.42,58532.0,120.873,121.0986,120.618,121.0495,58532.0
2024-03-07 11:30:00,123.41,124.11,123.08,123.93,56120.0,121.0397,121.7263,120.7161,121.5497,56120.0
2024-03-07 12:00:00,123.96,123.96,123.5,123.81,32948.0,121.5792,121.5792,121.128,121.432,32948.0
2024-03-07 12:30:00,123.78,124.36,123.52,124.28,77430.0,121.4026,121.9715,121.1476,121.893,77430.0
2024-03-07 13:00:00,124.28,124.34,123.88,124.2,149632.0,121.893,121.9519,121.5007,121.8145,149632.0
2024-03-07 13:30:00,124.2,124.52,123.99,124.3,62740.0,121.8145,122.1284,121.6086,121.9126,62740.0
2024-03-07 14:00:00,124.2,124.37,123.86,123.86,106134.0,121.8145,121.9813,121.4811,121.4811,106134.0
2024-03-07 14:30:00,123.79,124.13,123.73,123.92,75548.0,121.4124,121.7459,121.3536,121.5399,75548.0
2024-03-07 15:00:00,123.88,124.13,123.52,124.13,145704.0,121.5007,121.7459,121.1476,121.7459,145704.0
2024-03-07 15:30:00,124.13,124.19,123.14,123.68,259816.0,121.7459,121.8047,120.7749,121.3045,259816.0
2024-03-08 09:30:00,117.44,119.75,117.16,119.0,630938.0,115.1844,117.45,114.9098,116.7144,630938.0
2024-03-08 10:00:00,119.06,119.35,118.38,119.16,233172.0,116.7733,117.0577,116.1063,116.8713,233172.0
2024-03-08 10:30:00,119.34,119.6,118.72,119.39,144546.0,117.0479,117.3029,116.4398,117.0969,144546.0
2024-03-08 11:00:00,119.36,119.36,118.2,118.2,107162.0,117.0675,117.0675,115.9298,115.9298,107162.0
2024-03-08 11:30:00,118.14,118.69,117.89,118.52,148632.0,115.8709,116.4104,115.6257,116.2436,148632.0
2024-03-08 12:00:00,118.32,119.07,118.12,118.39,265636.0,116.0475,116.7831,115.8513,116.1161,265636.0
2024-03-08 12:30:00,118.39,118.97,118.12,118.38,110418.0,116.1161,116.685,115.8513,116.1063,110418.0
2024-03-08 13:00:00,118.29,118.48,117.92,118.23,148722.0,116.0181,116.2044,115.6552,115.9592,148722.0
2024-03-08 13:30:00,118.19,118.19,117.62,117.78,84142.0,115.92,115.92,115.3609,115.5179,84142.0
2024-03-08 14:00:00,117.79,118.47,117.7,118.25,109784.0,115.5277,116.1946,115.4394,115.9788,109784.0
2024-03-08 14:30:00,118.33,118.88,118.11,118.33,67896.0,116.0573,116.5967,115.8415,116.0573,67896.0
2024-03-08 15:00:00,118.31,118.49,117.71,117.71,98880.0,116.0377,116.2142,115.4492,115.4492,98880.0
2024-03-08 15:30:00,117.6,118.04,117.39,117.39,498194.0,115.3413,115.7729,115.1353,115.1353,498194.0
2024-03-11 09:30:00,118.68,118.75,117.13,117.94,104792.0,116.4006,116.4692,114.8803,115.6748,104792.0
2024-03-11 10:00:00,117.92,118.44,117.69,118.38,146102.0,115.6552,116.1652,115.4296,116.1063,146102.0
2024-03-11 10:30:00,118.31,119.33,118.08,119.2,134346.0,116.0377,117.0381,115.8121,116.9106,134346.0
2024-03-11 11:00:00,119.26,119.44,118.73,118.89,93844.0,116.9694,117.146,116.4496,116.6065,93844.0
2024-03-11 11:30:00,118.91,119.22,118.64,118.84,193092.0,116.6261,116.9302,116.3613,116.5575,193092.0
2024-03-11 12:00:00,118.78,119.38,118.33,119.32,70308.0,116.4986,117.0871,116.0573,117.0283,70308.0
2024-03-11 12:30:00,119.34,119.64,119.27,119.63,137032.0,117.0479,117.3421,116.9792,117.3323,137032.0
2024-03-11 13:00:00,119.64,119.94,119.07,119.11,92656.0,117.3421,117.6364,116.7831,116.8223,92656.0
2024-03-11 13:30:00,119.17,119.51,119.09,119.41,52976.0,116.8812,117.2146,116.8027,117.1165,52976.0
2024-03-11 14:00:00,119.45,119.75,119.12,119.45,59468.0,117.1558,117.45,116.8321,117.1558,59468.0
2024-03-11 14:30:00,119.42,119.74,119.3,119.44,98732.0,117.1264,117.4402,117.0087,117.146,98732.0
2024-03-11 15:00:00,119.4,119.67,119.08,119.12,101666.0,117.1067,117.3716,116.7929,116.8321,101666.0
2024-03-11 15:30:00,119.11,119.42,117.63,118.31,500406.0,116.8223,117.1264,115.3707,116.0377,500406.0
2024-03-12 09:30:00,118.75,121.6,118.75,121.35,242880.0,116.4692,119.2645,116.4692,119.0193,242880.0
2024-03-12 10:00:00,121.35,121.75,120.88,121.16,122082.0,119.0193,119.4116,118.5583,118.8329,122082.0
2024-03-12 10:30:00,121.14,121.58,121.0,121.3,141086.0,118.8133,119.2449,118.676,118.9702,141086.0
2024-03-12 11:00:00,121.39,121.73,120.99,121.14,123480.0,119.0585,119.392,118.6662,118.8133,123480.0
2024-03-12 11:30:00,121.16,121.38,120.7,121.05,64876.0,118.8329,119.0487,118.3818,118.725,64876.0
2024-03-12 12:00:00,121.07,121.07,120.62,120.73,49192.0,118.7447,118.7447,118.3033,118.4112,49192.0
2024-03-12 12:30:00,120.74,121.18,120.45,120.95,62520.0,118.421,118.8526,118.1366,118.627,62520.0
2024-03-12 13:00:00,120.97,120.99,120.43,120.55,74934.0,118.6466,118.6662,118.117,118.2347,74934.0
2024-03-12 13:30:00,120.55,120.81,120.26,120.8,61742.0,118.2347,118.4897,117.9502,118.4798,61742.0
2024-03-12 14:00:00,120.81,121.01,120.52,120.82,86582.0,118.4897,118.6858,118.2052,118.4995,86582.0
2024-03-12 14:30:00,120.81,120.83,120.09,120.29,92106.0,118.4897,118.5093,117.7835,117.9796,92106.0
2024-03-12 15:00:00,120.23,120.95,119.97,120.85,146478.0,117.9208,118.627,117.6658,118.5289,146478.0
2024-03-12 15:30:00,120.82,120.89,120.25,120.55,518746.0,118.4995,118.5681,117.9404,118.2347,518746.0
2024-03-13 09:30:00,131.56,138.73,130.6,137.81,1010662.0,129.0332,136.0655,128.0916,135.1631,1010662.0
2024-03-13 10:00:00,138.12,142.42,137.41,142.22,619202.0,135.4672,139.6846,134.7708,139.4884,619202.0
2024-03-13 10:30:00,142.22,144.48,140.05,140.71,654292.0,139.4884,141.705,137.3601,138.0074,654292.0
2024-03-13 11:00:00,140.71,143.48,139.75,139.76,529132.0,138.0074,140.7242,137.0659,137.0757,529132.0
2024-03-13 11:30:00,139.8,144.0,138.85,143.85,463108.0,137.1149,141.2343,136.1832,141.0871,463108.0
2024-03-13 12:00:00,143.82,144.87,143.03,144.57,309158.0,141.0577,142.0875,140.2829,141.7933,309158.0
2024-03-13 12:30:00,144.51,144.9,142.9,143.85,391630.0,141.7345,142.117,140.1554,141.0871,391630.0
2024-03-13 13:00:00,143.87,143.92,141.98,143.33,311268.0,141.1068,141.1558,139.2531,140.5771,311268.0
2024-03-13 13:30:00,143.21,144.17,143.0,143.78,185464.0,140.4594,141.401,140.2535,141.0185,185464.0
2024-03-13 14:00:00,143.91,143.98,142.63,143.11,217328.0,141.146,141.2146,139.8906,140.3614,217328.0
2024-03-13 14:30:00,143.09,143.7,142.75,142.94,236774.0,140.3417,140.94,140.0083,140.1946,236774.0
2024-03-13 15:00:00,142.96,143.18,140.72,140.82,411240.0,140.2142,140.43,138.0173,138.1153,411240.0
2024-03-13 15:30:00,140.75,141.98,140.42,141.97,976308.0,138.0467,139.2531,137.723,139.2432,976308.0
2024-03-14 09:30:00,144.0,146.2,141.79,142.38,380034.0,141.2343,143.392,139.0667,139.6454,380034.0
2024-03-14 10:00:00,142.13,143.85,141.83,143.04,128816.0,139.4002,141.0871,139.1059,140.2927,128816.0
2024-03-14 10:30:00,143.16,144.1,142.46,142.63,70664.0,140.4104,141.3323,139.7238,139.8906,70664.0
2024-03-14 11:00:00,142.77,142.97,140.54,141.04,156694.0,140.0279,140.224,137.8407,138.3311,156694.0
2024-03-14 11:30:00,141.07,141.22,140.25,140.38,116156.0,138.3605,138.5077,137.5563,137.6838,116156.0
2024-03-14 12:00:00,140.37,140.7,139.51,140.69,153480.0,137.674,137.9976,136.8305,137.9878,153480.0
2024-03-14 12:30:00,140.73,142.2,140.63,141.75,155768.0,138.0271,139.4688,137.929,139.0275,155768.0
2024-03-14 13:00:00,141.85,142.0,141.7,141.82,69410.0,139.1256,139.2727,138.9784,139.0961,69410.0
2024-03-14 13:30:00,141.75,142.51,141.41,142.51,78740.0,139.0275,139.7729,138.694,139.7729,78740.0
2024-03-14 14:00:00,142.59,143.04,142.29,142.49,86796.0,139.8513,140.2927,139.5571,139.7533,86796.0
2024-03-14 14:30:00,142.5,142.64,141.41,141.71,61972.0,139.7631,139.9004,138.694,138.9882,61972.0
2024-03-14 15:00:00,141.68,141.75,141.05,141.34,84912.0,138.9588,139.0275,138.3409,138.6253,84912.0
2024-03-14 15:30:00,141.33,142.94,140.66,142.84,479208.0,138.6155,140.1946,137.9584,140.0965,479208.0
2024-03-15 09:30:00,141.81,143.04,141.28,142.3,202392.0,139.0863,140.2927,138.5665,139.5669,202392.0
2024-03-15 10:00:00,142.42,142.52,140.18,140.94,106946.0,139.6846,139.7827,137.4876,138.233,106946.0
2024-03-15 10:30:00,140.95,141.46,140.48,140.96,85958.0,138.2428,138.743,137.7819,138.2526,85958.0
2024-03-15 11:00:00,140.96,140.96,139.77,140.31,87626.0,138.2526,138.2526,137.0855,137.6151,87626.0
2024-03-15 11:30:00,140.23,140.49,139.81,140.29,73086.0,137.5367,137.7917,137.1247,137.5955,73086.0
2024-03-15 12:00:00,140.35,140.35,139.57,139.9,63544.0,137.6544,137.6544,136.8893,137.213,63544.0
2024-03-15 12:30:00,139.97,140.35,139.93,140.1,51432.0,137.2817,137.6544,137.2424,137.4092,51432.0
2024-03-15 13:00:00,140.03,140.44,139.93,140.1,45458.0,137.3405,137.7426,137.2424,137.4092,45458.0
2024-03-15 13:30:00,140.1,140.18,139.27,140.16,121362.0,137.4092,137.4876,136.5951,137.468,121362.0
2024-03-15 14:00:00,140.12,140.53,140.0,140.45,52836.0,137.4288,137.8309,137.3111,137.7524,52836.0
2024-03-15 14:30:00,140.52,140.92,140.29,140.5,47896.0,137.8211,138.2134,137.5955,137.8015,47896.0
2024-03-15 15:00:00,140.4,140.88,140.02,140.57,74196.0,137.7034,138.1742,137.3307,137.8701,74196.0
2024-03-15 15:30:00,140.51,142.09,140.21,141.9,376770.0,137.8113,139.3609,137.5171,139.1746,376770.0
2024-03-18 09:30:00,141.66,142.83,140.73,142.58,98222.0,138.9392,140.0867,138.0271,139.8415,98222.0
2024-03-18 10:00:00,142.51,144.1,142.5,143.29,174858.0,139.7729,141.3323,139.7631,140.5379,174858.0
2024-03-18 10:30:00,143.29,144.66,143.01,144.53,60268.0,140.5379,141.8816,140.2633,141.7541,60268.0
2024-03-18 11:00:00,144.49,144.84,143.41,143.58,75282.0,141.7148,142.0581,140.6556,140.8223,75282.0
2024-03-18 11:30:00,143.53,143.91,142.64,142.86,50814.0,140.7733,141.146,139.9004,140.1162,50814.0
2024-03-18 12:00:00,142.74,143.14,142.44,142.72,34950.0,139.9985,140.3908,139.7042,139.9788,34950.0
2024-03-18 12:30:00,142.72,143.07,142.22,142.35,37480.0,139.9788,140.3221,139.4884,139.6159,37480.0
2024-03-18 13:00:00,142.35,143.47,142.21,143.19,36678.0,139.6159,140.7144,139.4786,140.4398,36678.0
2024-03-18 13:30:00,143.28,143.71,142.96,143.71,31030.0,140.5281,140.9498,140.2142,140.9498,31030.0
2024-03-18 14:00:00,143.61,144.22,143.52,144.18,55430.0,140.8517,141.45,140.7635,141.4108,55430.0
2024-03-18 14:30:00,144.18,144.18,143.34,143.44,49110.0,141.4108,141.4108,140.5869,140.685,49110.0
2024-03-18 15:00:00,143.37,143.96,143.32,143.5,39276.0,140.6164,141.195,140.5673,140.7439,39276.0
2024-03-18 15:30:00,143.43,143.55,142.35,142.76,161330.0,140.6752,140.7929,139.6159,140.0181,161330.0
2024-03-19 09:30:00,142.77,144.62,142.57,144.29,108626.0,140.0279,141.8423,139.8317,141.5187,108626.0
2024-03-19 10:00:00,144.25,145.02,143.43,144.15,67062.0,141.4795,142.2347,140.6752,141.3814,67062.0
2024-03-19 10:30:00,144.25,145.81,144.22,145.52,63604.0,141.4795,143.0095,141.45,142.7251,63604.0
2024-03-19 11:00:00,145.66,145.78,144.13,144.24,59036.0,142.8624,142.9801,141.3618,141.4696,59036.0
2024-03-19 11:30:00,144.26,145.47,144.13,145.38,44420.0,141.4893,142.676,141.3618,142.5878,44420.0
2024-03-19 12:00:00,145.4,145.95,145.28,145.67,42652.0,142.6074,143.1468,142.4897,142.8722,42652.0
2024-03-19 12:30:00,145.68,146.3,145.62,145.82,60906.0,142.882,143.4901,142.8231,143.0193,60906.0
2024-03-19 13:00:00,145.88,146.17,145.64,146.1,43342.0,143.0781,143.3626,142.8428,143.2939,43342.0
2024-03-19 13:30:00,146.13,146.26,145.79,146.13,46166.0,143.3233,143.4509,142.9899,143.3233,46166.0
2024-03-19 14:00:00,146.11,146.28,145.98,146.04,39960.0,143.3037,143.4705,143.1762,143.2351,39960.0
2024-03-19 14:30:00,145.99,146.0,144.63,144.69,99276.0,143.186,143.1958,141.8522,141.911,99276.0
2024-03-19 15:00:00,144.7,145.1,144.57,145.07,46520.0,141.9208,142.3131,141.7933,142.2837,46520.0
2024-03-19 15:30:00,145.13,146.66,145.0,146.66,259464.0,142.3426,143.8432,142.2151,143.8432,259464.0
2024-03-20 09:30:00,146.0,146.6,145.39,146.37,49544.0,143.1958,143.7843,142.5976,143.5587,49544.0
2024-03-20 10:00:00,146.25,146.89,145.79,146.78,36286.0,143.441,144.0688,142.9899,143.9609,36286.0
2024-03-20 10:30:00,146.92,147.39,146.46,147.01,40834.0,144.0982,144.5591,143.647,144.1864,40834.0
2024-03-20 11:00:00,147.03,147.16,146.23,146.29,39510.0,144.2061,144.3336,143.4214,143.4803,39510.0
2024-03-20 11:30:00,146.28,146.47,145.61,145.91,29182.0,143.4705,143.6568,142.8133,143.1076,29182.0
2024-03-20 12:00:00,145.9,146.03,145.76,145.78,21210.0,143.0978,143.2253,142.9605,142.9801,21210.0
2024-03-20 12:30:00,145.76,146.07,145.67,146.0,14156.0,142.9605,143.2645,142.8722,143.1958,14156.0
2024-03-20 13:00:00,146.01,146.01,145.76,145.88,15554.0,143.2057,143.2057,142.9605,143.0781,15554.0
2024-03-20 13:30:00,145.86,146.06,145.81,145.87,21238.0,143.0585,143.2547,143.0095,143.0683,21238.0
2024-03-20 14:00:00,145.88,147.09,145.88,146.95,58798.0,143.0781,144.2649,143.0781,144.1276,58798.0
2024-03-20 14:30:00,146.96,147.84,146.02,147.54,56144.0,144.1374,145.0005,143.2155,144.7063,56144.0
2024-03-20 15:00:00,147.41,147.91,147.23,147.85,23134.0,144.5788,145.0692,144.4022,145.0103,23134.0
2024-03-20 15:30:00,147.83,148.04,146.95,147.53,139236.0,144.9907,145.1967,144.1276,144.6965,139236.0
2024-03-21 09:30:00,149.42,152.42,148.79,152.36,134110.0,146.5502,149.4925,145.9323,149.4337,134110.0
2024-03-21 10:00:00,152.25,153.94,151.72,153.53,185486.0,149.3258,150.9833,148.806,150.5812,185486.0
2024-03-21 10:30:00,153.56,154.79,152.91,154.54,97086.0,150.6106,151.817,149.9731,151.5718,97086.0
2024-03-21 11:00:00,154.65,155.38,154.39,155.29,148538.0,151.6797,152.3957,151.4247,152.3074,148538.0
2024-03-21 11:30:00,155.26,155.27,154.26,154.58,86364.0,152.278,152.2878,151.2972,151.6111,86364.0
2024-03-21 12:00:00,154.63,155.57,153.91,155.44,74028.0,151.6601,152.582,150.9539,152.4545,74028.0
2024-03-21 12:30:00,155.51,155.58,154.54,155.21,56550.0,152.5232,152.5918,151.5718,152.229,56550.0
2024-03-21 13:00:00,155.2,155.31,154.64,155.01,56644.0,152.2191,152.327,151.6699,152.0328,56644.0
2024-03-21 13:30:00,154.99,155.16,154.72,155.02,61212.0,152.0132,152.1799,151.7484,152.0426,61212.0
2024-03-21 14:00:00,154.93,155.12,153.97,154.48,83576.0,151.9543,152.1407,151.0128,151.513,83576.0
2024-03-21 14:30:00,154.58,154.64,153.79,154.42,69980.0,151.6111,151.6699,150.8362,151.4541,69980.0
2024-03-21 15:00:00,154.44,155.6,154.44,155.53,126802.0,151.4737,152.6115,151.4737,152.5428,126802.0
2024-03-21 15:30:00,155.59,156.65,155.32,156.57,435768.0,152.6017,153.6413,152.3368,153.5628,435768.0
2024-03-22 09:30:00,155.0,157.68,155.0,157.27,117986.0,152.023,154.6515,152.023,154.2494,117986.0
2024-03-22 10:00:00,157.11,157.74,156.37,157.44,72066.0,154.0925,154.7104,153.3667,154.4161,72066.0
2024-03-22 10:30:00,157.62,158.09,157.03,157.42,65210.0,154.5927,155.0536,154.014,154.3965,65210.0
2024-03-22 11:00:00,157.46,157.72,156.67,157.33,54526.0,154.4357,154.6907,153.6609,154.3082,54526.0
2024-03-22 11:30:00,157.33,157.38,156.58,156.93,32758.0,154.3082,154.3573,153.5726,153.9159,32758.0
2024-03-22 12:00:00,156.93,157.63,156.92,157.42,52582.0,153.9159,154.6025,153.9061,154.3965,52582.0
2024-03-22 12:30:00,157.25,157.71,157.02,157.38,39370.0,154.2298,154.6809,154.0042,154.3573,39370.0
2024-03-22 13:00:00,157.26,157.26,156.53,156.56,25024.0,154.2396,154.2396,153.5236,153.553,25024.0
2024-03-22 13:30:00,156.54,156.61,155.52,155.52,26748.0,153.5334,153.6021,152.533,152.533,26748.0
2024-03-22 14:00:00,155.54,155.8,155.05,155.76,53860.0,152.5526,152.8076,152.072,152.7684,53860.0
2024-03-22 14:30:00,155.76,156.29,155.54,156.1,39120.0,152.7684,153.2882,152.5526,153.1019,39120.0
2024-03-22 15:00:00,156.15,156.25,155.46,156.19,48670.0,153.1509,153.249,152.4742,153.1901,48670.0
2024-03-22 15:30:00,156.25,156.34,155.85,156.27,255908.0,153.249,153.3372,152.8567,153.2686,255908.0
2024-03-25 09:30:00,157.0,158.83,156.53,157.78,117420.0,153.9846,155.7794,153.5236,154.7496,117420.0
2024-03-25 10:00:00,157.78,157.87,156.45,156.52,95494.0,154.7496,154.8379,153.4451,153.5138,95494.0
2024-03-25 10:30:00,156.58,156.59,155.88,156.31,42800.0,153.5726,153.5824,152.8861,153.3078,42800.0
2024-03-25 11:00:00,156.33,156.42,154.97,155.6,31206.0,153.3274,153.4157,151.9936,152.6115,31206.0
2024-03-25 11:30:00,155.58,155.58,154.61,155.18,27108.0,152.5918,152.5918,151.6405,152.1995,27108.0
2024-03-25 12:00:00,155.04,155.71,155.02,155.1,82430.0,152.0622,152.7193,152.0426,152.1211,82430.0
2024-03-25 12:30:00,155.07,155.29,154.67,155.03,66610.0,152.0916,152.3074,151.6993,152.0524,66610.0
2024-03-25 13:00:00,155.03,155.3,154.91,155.09,29478.0,152.0524,152.3172,151.9347,152.1113,29478.0
2024-03-25 13:30:00,155.05,156.17,155.05,156.08,22382.0,152.072,153.1705,152.072,153.0822,22382.0
2024-03-25 14:00:00,156.17,156.25,155.77,156.06,31570.0,153.1705,153.249,152.7782,153.0626,31570.0
2024-03-25 14:30:00,156.08,156.51,156.03,156.18,26498.0,153.0822,153.504,153.0332,153.1803,26498.0
2024-03-25 15:00:00,156.25,156.25,155.54,155.9,27300.0,153.249,153.249,152.5526,152.9057,27300.0
2024-03-25 15:30:00,155.96,156.23,155.2,155.53,199758.0,152.9645,153.2294,152.2191,152.5428,199758.0
2024-03-26 09:30:00,155.41,157.46,155.15,156.42,83236.0,152.4251,154.4357,152.1701,153.4157,83236.0
2024-03-26 10:00:00,156.1,156.42,155.4,155.98,34084.0,153.1019,153.4157,152.4153,152.9842,34084.0
2024-03-26 10:30:00,155.84,156.41,155.64,156.1,31060.0,152.8469,153.4059,152.6507,153.1019,31060.0
2024-03-26 11:00:00,156.15,156.29,155.79,156.09,23556.0,153.1509,153.2882,152.7978,153.0921,23556.0
2024-03-26 11:30:00,156.03,156.41,155.77,156.21,20064.0,153.0332,153.4059,152.7782,153.2097,20064.0
2024-03-26 12:00:00,156.28,156.28,155.94,156.04,11346.0,153.2784,153.2784,152.9449,153.043,11346.0
2024-03-26 12:30:00,156.03,156.43,156.03,156.43,15730.0,153.0332,153.4255,153.0332,153.4255,15730.0
2024-03-26 13:00:00,156.39,156.44,155.54,155.69,33346.0,153.3863,153.4353,152.5526,152.6997,33346.0
2024-03-26 13:30:00,155.72,155.96,155.54,155.72,31100.0,152.7292,152.9645,152.5526,152.7292,31100.0
2024-03-26 14:00:00,155.74,155.9,155.43,155.45,18194.0,152.7488,152.9057,152.4447,152.4643,18194.0
2024-03-26 14:30:00,155.41,155.75,154.88,155.49,45244.0,152.4251,152.7586,151.9053,152.5036,45244.0
2024-03-26 15:00:00,155.46,155.67,154.9,154.9,30394.0,152.4742,152.6801,151.9249,151.9249,30394.0
2024-03-26 15:30:00,154.98,155.16,154.21,154.27,159690.0,152.0034,152.1799,151.2482,151.307,159690.0
2024-03-27 09:30:00,156.47,157.54,155.92,156.99,66352.0,153.4648,154.5142,152.9253,153.9748,66352.0
2024-03-27 10:00:00,157.07,157.64,156.31,156.88,47612.0,154.0532,154.6123,153.3078,153.8669,47612.0
2024-03-27 10:30:00,156.88,157.59,156.65,156.76,63210.0,153.8669,154.5632,153.6413,153.7492,63210.0
2024-03-27 11:00:00,156.8,157.0,156.13,156.13,52886.0,153.7884,153.9846,153.1313,153.1313,52886.0
2024-03-27 11:30:00,156.19,156.45,155.55,155.62,15138.0,153.1901,153.4451,152.5624,152.6311,15138.0
2024-03-27 12:00:00,155.5,155.64,154.77,154.77,43572.0,152.5134,152.6507,151.7974,151.7974,43572.0
2024-03-27 12:30:00,154.82,155.5,154.72,155.5,21556.0,151.8464,152.5134,151.7484,152.5134,21556.0
2024-03-27 13:00:00,155.46,156.81,155.14,156.76,29908.0,152.4742,153.7982,152.1603,153.7492,29908.0
2024-03-27 13:30:00,156.62,156.91,156.27,156.27,32168.0,153.6119,153.8963,153.2686,153.2686,32168.0
2024-03-27 14:00:00,156.25,156.64,156.14,156.62,24740.0,153.249,153.6315,153.1411,153.6119,24740.0
2024-03-27 14:30:00,156.52,156.52,155.92,156.04,24200.0,153.5138,153.5138,152.9253,153.043,24200.0
2024-03-27 15:00:00,156.03,156.4,155.66,156.31,31240.0,153.0332,153.3961,152.6703,153.3078,31240.0
2024-03-27 15:30:00,156.35,157.14,155.85,157.14,146038.0,153.3471,154.1219,152.8567,154.1219,146038.0
2024-03-28 09:30:00,158.25,159.4,157.06,159.31,121240.0,155.2106,156.3385,154.0434,156.2502,121240.0
2024-03-28 10:00:00,159.33,159.33,158.16,158.43,35442.0,156.2698,156.2698,155.1223,155.3871,35442.0
2024-03-28 10:30:00,158.67,159.74,158.29,159.2,47074.0,155.6225,156.6719,155.2498,156.1423,47074.0
2024-03-28 11:00:00,159.13,159.38,158.6,158.83,35826.0,156.0737,156.3189,155.5538,155.7794,35826.0
2024-03-28 11:30:00,158.82,159.85,158.82,159.47,49094.0,155.7696,156.7798,155.7696,156.4071,49094.0
2024-03-28 12:00:00,159.2,159.64,158.69,159.18,45876.0,156.1423,156.5739,155.6421,156.1227,45876.0
2024-03-28 12:30:00,159.21,159.34,158.74,159.02,31408.0,156.1521,156.2796,155.6912,155.9658,31408.0
2024-03-28 13:00:00,159.02,159.31,158.71,158.81,26926.0,155.9658,156.2502,155.6617,155.7598,26926.0
2024-03-28 13:30:00,158.92,159.37,158.54,158.54,24310.0,155.8677,156.3091,155.495,155.495,24310.0
2024-03-28 14:00:00,158.56,158.64,158.1,158.26,61424.0,155.5146,155.5931,155.0634,155.2204,61424.0
2024-03-28 14:30:00,158.29,158.69,157.77,158.15,56046.0,155.2498,155.6421,154.7398,155.1125,56046.0
2024-03-28 15:00:00,158.17,158.92,158.14,158.71,42032.0,155.1321,155.8677,155.1027,155.6617,42032.0
2024-03-28 15:30:00,158.89,159.49,158.62,158.77,254372.0,155.8383,156.4267,155.5735,155.7206,254372.0
2024-04-01 09:30:00,158.22,159.21,157.07,158.75,72700.0,155.1811,156.1521,154.0532,155.701,72700.0
2024-04-01 10:00:00,158.75,158.91,157.53,158.28,50500.0,155.701,155.8579,154.5044,155.24,50500.0
2024-04-01 10:30:00,158.24,159.42,158.24,159.15,53016.0,155.2008,156.3581,155.2008,156.0933,53016.0
2024-04-01 11:00:00,159.16,159.38,158.58,158.88,59896.0,156.1031,156.3189,155.5342,155.8285,59896.0
2024-04-01 11:30:00,158.93,159.47,158.56,159.29,69174.0,155.8775,156.4071,155.5146,156.2306,69174.0
2024-04-01 12:00:00,159.26,159.89,158.9,159.62,49520.0,156.2012,156.8191,155.8481,156.5543,49520.0
2024-04-01 12:30:00,159.62,159.63,158.5,158.7,50936.0,156.5543,156.5641,155.4558,155.6519,50936.0
2024-04-01 13:00:00,158.75,159.1,157.36,157.81,89596.0,155.701,156.0442,154.3377,154.779,89596.0
2024-04-01 13:30:00,157.84,158.04,157.47,157.78,40960.0,154.8084,155.0046,154.4455,154.7496,40960.0
2024-04-01 14:00:00,157.79,158.13,157.47,157.79,28094.0,154.7594,155.0929,154.4455,154.7594,28094.0
2024-04-01 14:30:00,157.75,158.06,157.27,157.77,58682.0,154.7202,155.0242,154.2494,154.7398,58682.0
2024-04-01 15:00:00,157.83,158.46,157.7,158.16,32630.0,154.7986,155.4165,154.6711,155.1223,32630.0
2024-04-01 15:30:00,158.08,158.42,157.44,157.47,245874.0,155.0438,155.3773,154.4161,154.4455,245874.0
2024-04-02 09:30:00,156.39,156.52,153.34,153.95,179098.0,153.3863,153.5138,150.3949,150.9932,179098.0
2024-04-02 10:00:00,154.03,154.03,152.63,152.97,98198.0,151.0716,151.0716,149.6985,150.032,98198.0
2024-04-02 10:30:00,152.79,155.1,152.68,154.12,67656.0,149.8554,152.1211,149.7475,151.1599,67656.0
2024-04-02 11:00:00,154.09,154.16,153.7,153.97,43272.0,151.1305,151.1991,150.748,151.0128,43272.0
2024-04-02 11:30:00,153.99,154.26,153.61,153.63,18912.0,151.0324,151.2972,150.6597,150.6793,18912.0
2024-04-02 12:00:00,153.59,154.01,153.4,153.96,18616.0,150.6401,151.052,150.4537,151.003,18616.0
2024-04-02 12:30:00,153.88,154.48,153.71,153.97,33070.0,150.9245,151.513,150.7578,151.0128,33070.0
2024-04-02 13:00:00,153.88,154.01,153.57,153.66,12128.0,150.9245,151.052,150.6205,150.7087,12128.0
2024-04-02 13:30:00,153.57,153.57,153.22,153.22,32052.0,150.6205,150.6205,150.2772,150.2772,32052.0
2024-04-02 14:00:00,153.25,154.51,153.01,154.39,53042.0,150.3066,151.5424,150.0712,151.4247,53042.0
2024-04-02 14:30:00,154.25,155.17,154.19,155.08,29506.0,151.2874,152.1897,151.2285,152.1014,29506.0
2024-04-02 15:00:00,155.13,155.5,154.79,155.34,44804.0,152.1505,152.5134,151.817,152.3565,44804.0
2024-04-02 15:30:00,155.37,155.47,154.65,154.99,226904.0,152.3859,152.484,151.6797,152.0132,226904.0
2024-04-03 09:30:00,154.9,155.23,153.8,153.85,50288.0,151.9249,152.2486,150.846,150.8951,50288.0
2024-04-03 10:00:00,154.29,155.24,154.12,155.24,47712.0,151.3266,152.2584,151.1599,152.2584,47712.0
2024-04-03 10:30:00,155.23,155.83,155.12,155.47,34398.0,152.2486,152.837,152.1407,152.484,34398.0
2024-04-03 11:00:00,155.54,155.6,154.78,155.08,76948.0,152.5526,152.6115,151.8072,152.1014,76948.0
2024-04-03 11:30:00,155.07,155.39,154.39,154.47,52838.0,152.0916,152.4055,151.4247,151.5032,52838.0
2024-04-03 12:00:00,154.23,154.31,153.56,153.99,55914.0,151.2678,151.3462,150.6106,151.0324,55914.0
2024-04-03 12:30:00,154.0,154.36,153.71,154.13,35822.0,151.0422,151.3953,150.7578,151.1697,35822.0
2024-04-03 13:00:00,154.13,154.54,153.78,153.82,40768.0,151.1697,151.5718,150.8264,150.8656,40768.0
2024-04-03 13:30:00,153.8,153.8,152.79,153.29,66844.0,150.846,150.846,149.8554,150.3458,66844.0
2024-04-03 14:00:00,153.2,153.9,153.2,153.88,41412.0,150.2576,150.9441,150.2576,150.9245,41412.0
2024-04-03 14:30:00,153.95,154.07,153.4,153.73,37846.0,150.9932,151.1108,150.4537,150.7774,37846.0
2024-04-03 15:00:00,153.64,153.82,153.15,153.38,59892.0,150.6891,150.8656,150.2085,150.4341,59892.0
2024-04-03 15:30:00,153.38,154.52,153.29,154.52,252114.0,150.4341,151.5522,150.3458,151.5522,252114.0
2024-04-04 09:30:00,155.65,156.33,153.81,154.0,47922.0,152.6605,153.3274,150.8558,151.0422,47922.0
2024-04-04 10:00:00,153.62,154.98,153.62,154.75,48222.0,150.6695,152.0034,150.6695,151.7778,48222.0
2024-04-04 10:30:00,154.83,155.05,154.54,154.54,34356.0,151.8563,152.072,151.5718,151.5718,34356.0
2024-04-04 11:00:00,154.55,154.55,153.48,153.7,37768.0,151.5816,151.5816,150.5322,150.748,37768.0
2024-04-04 11:30:00,153.67,154.15,153.67,153.93,46904.0,150.7185,151.1893,150.7185,150.9735,46904.0
2024-04-04 12:00:00,153.84,154.53,153.74,154.29,34582.0,150.8853,151.562,150.7872,151.3266,34582.0
2024-04-04 12:30:00,154.29,154.85,154.29,154.82,35248.0,151.3266,151.8759,151.3266,151.8464,35248.0
2024-04-04 13:00:00,154.79,155.05,154.49,154.51,34560.0,151.817,152.072,151.5228,151.5424,34560.0
2024-04-04 13:30:00,154.49,154.87,154.26,154.39,31330.0,151.5228,151.8955,151.2972,151.4247,31330.0
2024-04-04 14:00:00,154.28,154.34,153.45,153.45,50426.0,151.3168,151.3757,150.5028,150.5028,50426.0
2024-04-04 14:30:00,153.41,153.41,152.32,152.76,99260.0,150.4635,150.4635,149.3945,149.826,99260.0
2024-04-04 15:00:00,152.6,153.25,152.16,152.93,50954.0,149.6691,150.3066,149.2375,149.9927,50954.0
2024-04-04 15:30:00,152.88,153.46,152.78,153.3,233194.0,149.9437,150.5126,149.8456,150.3556,233194.0
2024-04-05 09:30:00,153.0,154.21,152.5,153.26,51720.0,150.0614,151.2482,149.571,150.3164,51720.0
2024-04-05 10:00:00,153.04,153.91,152.97,153.12,29988.0,150.1006,150.9539,150.032,150.1791,29988.0
2024-04-05 10:30:00,152.92,153.9,152.88,153.79,15940.0,149.9829,150.9441,149.9437,150.8362,15940.0
2024-04-05 11:00:00,153.82,153.92,153.31,153.88,22296.0,150.8656,150.9637,150.3654,150.9245,22296.0
2024-04-05 11:30:00,153.83,154.32,153.48,154.2,51402.0,150.8755,151.356,150.5322,151.2384,51402.0
2024-04-05 12:00:00,154.23,154.73,154.15,154.51,30292.0,151.2678,151.7582,151.1893,151.5424,30292.0
2024-04-05 12:30:00,154.45,154.64,154.1,154.5,29586.0,151.4835,151.6699,151.1403,151.5326,29586.0
2024-04-05 13:00:00,154.33,154.54,154.17,154.42,9208.0,151.3659,151.5718,151.2089,151.4541,9208.0
2024-04-05 13:30:00,154.38,154.6,153.77,153.88,18264.0,151.4149,151.6307,150.8166,150.9245,18264.0
2024-04-05 14:00:00,153.75,154.17,153.7,153.75,23048.0,150.797,151.2089,150.748,150.797,23048.0
2024-04-05 14:30:00,153.78,154.09,153.65,153.83,30384.0,150.8264,151.1305,150.6989,150.8755,30384.0
2024-04-05 15:00:00,153.77,154.56,153.76,154.16,37588.0,150.8166,151.5914,150.8068,151.1991,37588.0
2024-04-05 15:30:00,154.12,154.71,154.06,154.54,142456.0,151.1599,151.7386,151.101,151.5718,142456.0
2024-04-08 09:30:00,155.29,155.99,154.78,155.23,49542.0,152.3074,152.994,151.8072,152.2486,49542.0
2024-04-08 10:00:00,155.15,155.5,154.5,155.3,34878.0,152.1701,152.5134,151.5326,152.3172,34878.0
2024-04-08 10:30:00,155.31,155.65,154.98,155.03,59040.0,152.327,152.6605,152.0034,152.0524,59040.0
2024-04-08 11:00:00,155.01,155.11,154.0,155.0,62256.0,152.0328,152.1309,151.0422,152.023,62256.0
2024-04-08 11:30:00,154.92,155.06,154.6,154.99,36562.0,151.9445,152.0818,151.6307,152.0132,36562.0
2024-04-08 12:00:00,154.94,155.06,154.6,154.73,40234.0,151.9641,152.0818,151.6307,151.7582,40234.0
2024-04-08 12:30:00,154.66,155.08,154.66,154.79,29346.0,151.6895,152.1014,151.6895,151.817,29346.0
2024-04-08 13:00:00,154.92,154.92,154.67,154.8,23664.0,151.9445,151.9445,151.6993,151.8268,23664.0
2024-04-08 13:30:00,154.67,154.67,154.29,154.5,15410.0,151.6993,151.6993,151.3266,151.5326,15410.0
2024-04-08 14:00:00,154.5,154.54,154.29,154.35,19286.0,151.5326,151.5718,151.3266,151.3855,19286.0
2024-04-08 14:30:00,154.35,154.44,153.88,154.33,25702.0,151.3855,151.4737,150.9245,151.3659,25702.0
2024-04-08 15:00:00,154.44,154.59,153.84,154.01,55854.0,151.4737,151.6209,150.8853,151.052,55854.0
2024-04-08 15:30:00,154.02,154.66,153.97,154.12,202674.0,151.0618,151.6895,151.0128,151.1599,202674.0
2024-04-09 09:30:00,154.29,155.0,153.89,154.89,43618.0,151.3266,152.023,150.9343,151.9151,43618.0
2024-04-09 10:00:00,154.91,156.12,154.64,154.81,70500.0,151.9347,153.1215,151.6699,151.8366,70500.0
2024-04-09 10:30:00,154.66,154.74,153.28,153.85,72562.0,151.6895,151.768,150.336,150.8951,72562.0
2024-04-09 11:00:00,153.77,154.63,153.77,154.16,44156.0,150.8166,151.6601,150.8166,151.1991,44156.0
2024-04-09 11:30:00,154.16,154.22,153.69,154.17,17080.0,151.1991,151.258,150.7381,151.2089,17080.0
2024-04-09 12:00:00,154.04,154.64,154.04,154.54,14564.0,151.0814,151.6699,151.0814,151.5718,14564.0
2024-04-09 12:30:00,154.44,154.54,154.05,154.18,22360.0,151.4737,151.5718,151.0912,151.2187,22360.0
2024-04-09 13:00:00,154.0,154.36,153.71,154.29,18006.0,151.0422,151.3953,150.7578,151.3266,18006.0
2024-04-09 13:30:00,154.35,154.51,154.08,154.49,19356.0,151.3855,151.5424,151.1207,151.5228,19356.0
2024-04-09 14:00:00,154.49,154.75,154.35,154.6,16350.0,151.5228,151.7778,151.3855,151.6307,16350.0
2024-04-09 14:30:00,154.5,155.18,154.39,154.76,27728.0,151.5326,152.1995,151.4247,151.7876,27728.0
2024-04-09 15:00:00,154.47,155.27,154.22,155.19,40592.0,151.5032,152.2878,151.258,152.2093,40592.0
2024-04-09 15:30:00,155.15,155.25,154.39,154.5,184198.0,152.1701,152.2682,151.4247,151.5326,184198.0
2024-04-10 09:30:00,150.45,150.87,147.77,148.06,198786.0,147.5604,147.9723,144.9318,145.2163,198786.0
2024-04-10 10:00:00,148.01,149.58,148.01,149.5,123466.0,145.1672,146.7071,145.1672,146.6286,123466.0
2024-04-10 10:30:00,149.35,150.13,149.1,149.34,57424.0,146.4815,147.2465,146.2363,146.4717,57424.0
2024-04-10 11:00:00,149.18,150.6,149.11,150.6,30318.0,146.3148,147.7075,146.2461,147.7075,30318.0
2024-04-10 11:30:00,150.6,150.6,149.36,149.37,20390.0,147.7075,147.7075,146.4913,146.5011,20390.0
2024-04-10 12:00:00,149.35,149.41,148.45,148.89,72798.0,146.4815,146.5404,145.5988,146.0303,72798.0
2024-04-10 12:30:00,148.84,148.93,148.47,148.5,51040.0,145.9813,146.0696,145.6184,145.6478,51040.0
2024-04-10 13:00:00,148.48,148.57,147.63,147.94,99282.0,145.6282,145.7165,144.7945,145.0986,99282.0
2024-04-10 13:30:00,147.93,147.93,146.7,147.05,105570.0,145.0888,145.0888,143.8824,144.2257,105570.0
2024-04-10 14:00:00,147.05,147.44,146.24,146.29,90716.0,144.2257,144.6082,143.4312,143.4803,90716.0
2024-04-10 14:30:00,146.28,146.94,146.1,146.1,108492.0,143.4705,144.1178,143.2939,143.2939,108492.0
2024-04-10 15:00:00,146.1,146.84,146.0,146.13,63476.0,143.2939,144.0197,143.1958,143.3233,63476.0
2024-04-10 15:30:00,146.19,146.77,145.88,146.62,300560.0,143.3822,143.9511,143.0781,143.8039,300560.0
2024-04-11 09:30:00,148.89,149.14,147.06,148.93,76650.0,146.0303,146.2755,144.2355,146.0696,76650.0
2024-04-11 10:00:00,148.97,148.97,146.82,147.14,51934.0,146.1088,146.1088,144.0001,144.3139,51934.0
2024-04-11 10:30:00,147.15,147.52,146.81,146.88,30732.0,144.3238,144.6867,143.9903,144.0589,30732.0
2024-04-11 11:00:00,146.88,147.09,146.25,146.42,25328.0,144.0589,144.2649,143.441,143.6078,25328.0
2024-04-11 11:30:00,146.52,147.06,146.27,147.06,34548.0,143.7059,144.2355,143.4607,144.2355,34548.0
2024-04-11 12:00:00,147.04,147.13,146.26,146.35,23784.0,144.2159,144.3041,143.4509,143.5391,23784.0
2024-04-11 12:30:00,146.2,146.84,146.2,146.55,49832.0,143.392,144.0197,143.392,143.7353,49832.0
2024-04-11 13:00:00,146.64,147.19,146.45,146.84,29860.0,143.8236,144.363,143.6372,144.0197,29860.0
2024-04-11 13:30:00,146.88,147.17,146.59,147.1,27468.0,144.0589,144.3434,143.7745,144.2747,27468.0
2024-04-11 14:00:00,147.06,147.78,146.99,147.54,35350.0,144.2355,144.9417,144.1668,144.7063,35350.0
2024-04-11 14:30:00,147.62,147.85,147.07,147.47,75898.0,144.7847,145.0103,144.2453,144.6376,75898.0
2024-04-11 15:00:00,147.47,147.76,147.4,147.53,46780.0,144.6376,144.922,144.569,144.6965,46780.0
2024-04-11 15:30:00,147.6,148.48,147.23,147.24,241446.0,144.7651,145.6282,144.4022,144.412,241446.0
2024-04-12 09:30:00,146.72,147.41,144.26,144.71,56792.0,143.902,144.5788,141.4893,141.9306,56792.0
2024-04-12 10:00:00,144.26,145.04,144.01,144.35,59860.0,141.4893,142.2543,141.2441,141.5775,59860.0
2024-04-12 10:30:00,144.45,144.7,143.39,143.66,87292.0,141.6756,141.9208,140.636,140.9008,87292.0
2024-04-12 11:00:00,143.66,145.12,143.62,145.12,84510.0,140.9008,142.3327,140.8616,142.3327,84510.0
2024-04-12 11:30:00,145.17,145.42,144.95,145.01,17440.0,142.3818,142.627,142.166,142.2249,17440.0
2024-04-12 12:00:00,144.93,145.37,144.84,145.32,34062.0,142.1464,142.5779,142.0581,142.5289,34062.0
2024-04-12 12:30:00,145.46,145.51,145.06,145.32,20614.0,142.6662,142.7153,142.2739,142.5289,20614.0
2024-04-12 13:00:00,145.28,145.39,144.54,144.58,32276.0,142.4897,142.5976,141.7639,141.8031,32276.0
2024-04-12 13:30:00,144.58,144.89,144.06,144.77,24900.0,141.8031,142.1072,141.2931,141.9895,24900.0
2024-04-12 14:00:00,144.71,144.87,144.2,144.58,46104.0,141.9306,142.0875,141.4304,141.8031,46104.0
2024-04-12 14:30:00,144.52,144.56,143.9,144.09,31028.0,141.7443,141.7835,141.1362,141.3225,31028.0
2024-04-12 15:00:00,143.99,144.46,143.95,144.19,26912.0,141.2244,141.6854,141.1852,141.4206,26912.0
2024-04-12 15:30:00,144.13,145.22,144.13,144.43,212396.0,141.3618,142.4308,141.3618,141.656,212396.0
2024-04-15 09:30:00,149.05,149.05,146.62,147.74,123756.0,146.1873,146.1873,143.8039,144.9024,123756.0
2024-04-15 10:00:00,147.74,147.87,146.06,146.75,115642.0,144.9024,145.0299,143.2547,143.9314,115642.0
2024-04-15 10:30:00,146.64,147.14,145.81,145.81,78286.0,143.8236,144.3139,143.0095,143.0095,78286.0
2024-04-15 11:00:00,145.74,146.24,145.29,145.91,77566.0,142.9408,143.4312,142.4995,143.1076,77566.0
2024-04-15 11:30:00,145.94,146.24,145.91,146.07,30902.0,143.137,143.4312,143.1076,143.2645,30902.0
2024-04-15 12:00:00,146.11,146.2,144.93,145.13,30966.0,143.3037,143.392,142.1464,142.3426,30966.0
2024-04-15 12:30:00,145.22,145.7,144.89,145.64,49792.0,142.4308,142.9016,142.1072,142.8428,49792.0
2024-04-15 13:00:00,145.57,145.77,144.85,144.85,33626.0,142.7741,142.9703,142.0679,142.0679,33626.0
2024-04-15 13:30:00,144.62,145.6,144.48,145.39,66830.0,141.8423,142.8035,141.705,142.5976,66830.0
2024-04-15 14:00:00,145.39,145.51,144.46,144.46,47380.0,142.5976,142.7153,141.6854,141.6854,47380.0
2024-04-15 14:30:00,144.34,144.82,144.33,144.53,62050.0,141.5677,142.0385,141.5579,141.7541,62050.0
2024-04-15 15:00:00,144.56,144.56,143.65,144.1,54056.0,141.7835,141.7835,140.891,141.3323,54056.0
2024-04-15 15:30:00,144.1,144.35,143.48,144.27,246236.0,141.3323,141.5775,140.7242,141.4991,246236.0
2024-04-16 09:30:00,143.13,145.02,142.54,143.66,106764.0,140.381,142.2347,139.8023,140.9008,106764.0
2024-04-16 10:00:00,143.38,143.65,142.66,142.66,56690.0,140.6262,140.891,139.92,139.92,56690.0
2024-04-16 10:30:00,142.54,143.14,142.22,142.5,49510.0,139.8023,140.3908,139.4884,139.7631,49510.0
2024-04-16 11:00:00,142.68,143.39,142.57,143.03,57574.0,139.9396,140.636,139.8317,140.2829,57574.0
2024-04-16 11:30:00,142.97,143.69,142.74,143.07,47876.0,140.224,140.9302,139.9985,140.3221,47876.0
2024-04-16 12:00:00,143.06,143.27,142.54,142.58,50420.0,140.3123,140.5183,139.8023,139.8415,50420.0
2024-04-16 12:30:00,142.62,142.73,142.16,142.25,58242.0,139.8808,139.9886,139.4296,139.5179,58242.0
2024-04-16 13:00:00,142.2,142.64,142.04,142.16,53418.0,139.4688,139.9004,139.3119,139.4296,53418.0
2024-04-16 13:30:00,142.01,142.25,141.2,141.52,113168.0,139.2825,139.5179,138.488,138.8019,113168.0
2024-04-16 14:00:00,141.44,142.1,139.59,139.87,164172.0,138.7234,139.3707,136.909,137.1836,164172.0
2024-04-16 14:30:00,139.95,140.88,139.85,140.64,128586.0,137.262,138.1742,137.164,137.9388,128586.0
2024-04-16 15:00:00,140.6,140.87,140.35,140.6,81218.0,137.8996,138.1644,137.6544,137.8996,81218.0
2024-04-16 15:30:00,140.56,141.35,140.1,141.27,279896.0,137.8603,138.6352,137.4092,138.5567,279896.0
2024-04-17 09:30:00,142.79,144.5,142.63,143.75,75778.0,140.0475,141.7247,139.8906,140.9891,75778.0
2024-04-17 10:00:00,143.73,143.73,140.67,141.26,107824.0,140.9694,140.9694,137.9682,138.5469,107824.0
2024-04-17 10:30:00,141.27,141.27,140.25,140.97,53270.0,138.5567,138.5567,137.5563,138.2625,53270.0
2024-04-17 11:00:00,140.97,141.71,140.94,140.98,20218.0,138.2625,138.9882,138.233,138.2723,20218.0
2024-04-17 11:30:00,140.92,141.35,140.43,140.96,29554.0,138.2134,138.6352,137.7328,138.2526,29554.0
2024-04-17 12:00:00,140.96,141.26,140.51,140.96,16090.0,138.2526,138.5469,137.8113,138.2526,16090.0
2024-04-17 12:30:00,140.82,140.82,140.2,140.45,22652.0,138.1153,138.1153,137.5072,137.7524,22652.0
2024-04-17 13:00:00,140.43,140.89,140.27,140.5,36398.0,137.7328,138.184,137.5759,137.8015,36398.0
2024-04-17 13:30:00,140.59,141.34,140.41,141.34,38848.0,137.8898,138.6253,137.7132,138.6253,38848.0
2024-04-17 14:00:00,141.34,141.88,141.17,141.59,27510.0,138.6253,139.155,138.4586,138.8705,27510.0
2024-04-17 14:30:00,141.57,141.84,140.37,140.43,39594.0,138.8509,139.1157,137.674,137.7328,39594.0
2024-04-17 15:00:00,140.41,140.96,140.15,140.76,33660.0,137.7132,138.2526,137.4582,138.0565,33660.0
2024-04-17 15:30:00,140.91,141.18,140.58,141.12,148890.0,138.2036,138.4684,137.8799,138.4096,148890.0
2024-04-18 09:30:00,141.51,143.9,141.51,142.32,95888.0,139.3531,141.7067,139.3531,140.1508,95888.0
2024-04-18 10:00:00,142.49,143.09,142.13,142.94,62992.0,140.3182,140.9091,139.9637,140.7614,62992.0
2024-04-18 10:30:00,142.94,143.0,142.35,142.38,36166.0,140.7614,140.8204,140.1803,140.2099,36166.0
2024-04-18 11:00:00,142.47,143.78,142.47,142.97,56798.0,140.2985,141.5886,140.2985,140.7909,56798.0
2024-04-18 11:30:00,142.99,143.47,142.73,143.15,88312.0,140.8106,141.2833,140.5546,140.9682,88312.0
2024-04-18 12:00:00,143.19,143.42,142.72,142.75,35660.0,141.0075,141.234,140.5447,140.5742,35660.0
2024-04-18 12:30:00,142.88,142.88,141.2,141.22,36240.0,140.7023,140.7023,139.0479,139.0676,36240.0
2024-04-18 13:00:00,141.29,141.35,140.27,140.74,33268.0,139.1365,139.1956,138.132,138.5949,33268.0
2024-04-18 13:30:00,140.69,140.75,140.02,140.58,30648.0,138.5456,138.6047,137.8859,138.4373,30648.0
2024-04-18 14:00:00,140.47,140.95,140.23,140.56,33502.0,138.329,138.8017,138.0927,138.4176,33502.0
2024-04-18 14:30:00,140.74,140.74,140.08,140.13,20692.0,138.5949,138.5949,137.9449,137.9942,20692.0
2024-04-18 15:00:00,140.06,140.41,139.84,140.04,28458.0,137.9252,138.2699,137.7086,137.9056,28458.0
2024-04-18 15:30:00,140.13,140.33,139.72,139.85,155850.0,137.9942,138.1911,137.5904,137.7184,155850.0
2024-04-19 09:30:00,139.22,140.37,139.04,140.16,24998.0,137.0981,138.2305,136.9208,138.0237,24998.0
2024-04-19 10:00:00,140.16,140.42,138.75,138.89,26146.0,138.0237,138.2798,136.6352,136.7731,26146.0
2024-04-19 10:30:00,138.99,139.92,138.93,139.47,42576.0,136.8716,137.7874,136.8125,137.3442,42576.0
2024-04-19 11:00:00,139.31,139.6,139.08,139.44,30012.0,137.1867,137.4723,136.9602,137.3147,30012.0
2024-04-19 11:30:00,139.4,139.48,139.01,139.01,39470.0,137.2753,137.3541,136.8913,136.8913,39470.0
2024-04-19 12:00:00,138.93,139.04,138.54,138.74,65154.0,136.8125,136.9208,136.4284,136.6254,65154.0
2024-04-19 12:30:00,138.87,139.9,138.84,139.84,26422.0,136.7534,137.7677,136.7238,137.7086,26422.0
2024-04-19 13:00:00,139.9,140.29,139.58,139.58,53044.0,137.7677,138.1517,137.4526,137.4526,53044.0
2024-04-19 13:30:00,139.58,140.25,139.54,139.75,42996.0,137.4526,138.1124,137.4132,137.62,42996.0
2024-04-19 14:00:00,139.68,139.69,138.91,139.04,24802.0,137.551,137.5609,136.7928,136.9208,24802.0
2024-04-19 14:30:00,139.02,139.13,138.54,138.81,43118.0,136.9011,137.0094,136.4284,136.6943,43118.0
2024-04-19 15:00:00,138.79,139.65,138.71,139.47,36512.0,136.6746,137.5215,136.5958,137.3442,36512.0
2024-04-19 15:30:00,139.48,139.68,139.03,139.56,149374.0,137.3541,137.551,136.9109,137.4329,149374.0
2024-04-22 09:30:00,141.16,141.27,139.5,139.58,75734.0,139.0085,139.1168,137.3738,137.4526,75734.0
2024-04-22 10:00:00,139.47,140.13,139.1,139.13,52540.0,137.3442,137.9942,136.9799,137.0094,52540.0
2024-04-22 10:30:00,139.12,140.01,138.99,138.99,54204.0,136.9996,137.876,136.8716,136.8716,54204.0
2024-04-22 11:00:00,138.99,139.07,138.45,138.85,37942.0,136.8716,136.9503,136.3398,136.7337,37942.0
2024-04-22 11:30:00,138.89,139.41,138.83,139.39,52314.0,136.7731,137.2852,136.714,137.2655,52314.0
2024-04-22 12:00:00,139.39,140.27,139.33,139.98,51000.0,137.2655,138.132,137.2064,137.8465,51000.0
2024-04-22 12:30:00,139.97,140.56,139.83,140.2,37312.0,137.8366,138.4176,137.6988,138.0631,37312.0
2024-04-22 13:00:00,140.18,140.54,140.05,140.54,21698.0,138.0434,138.3979,137.9154,138.3979,21698.0
2024-04-22 13:30:00,140.58,141.12,140.54,140.85,50926.0,138.4373,138.9691,138.3979,138.7032,50926.0
2024-04-22 14:00:00,140.91,141.01,140.68,140.9,26868.0,138.7623,138.8608,138.5358,138.7524,26868.0
2024-04-22 14:30:00,141.0,141.41,140.72,140.9,45474.0,138.8509,139.2547,138.5752,138.7524,45474.0
2024-04-22 15:00:00,140.89,140.91,140.28,140.35,35442.0,138.7426,138.7623,138.1419,138.2108,35442.0
2024-04-22 15:30:00,140.31,140.46,139.94,140.17,121052.0,138.1714,138.3192,137.8071,138.0336,121052.0
2024-04-23 09:30:00,140.43,142.96,140.13,142.58,59052.0,138.2896,140.781,137.9942,140.4068,59052.0
2024-04-23 10:00:00,142.39,142.92,141.76,142.28,45662.0,140.2197,140.7417,139.5993,140.1114,45662.0
2024-04-23 10:30:00,142.17,143.0,141.92,142.14,40832.0,140.0031,140.8204,139.7569,139.9735,40832.0
2024-04-23 11:00:00,142.27,142.64,141.77,142.49,24080.0,140.1016,140.4659,139.6092,140.3182,24080.0
2024-04-23 11:30:00,142.4,142.59,141.61,141.63,61362.0,140.2296,140.4167,139.4516,139.4713,61362.0
2024-04-23 12:00:00,141.67,142.19,141.65,142.11,29426.0,139.5107,140.0228,139.491,139.944,29426.0
2024-04-23 12:30:00,142.22,142.35,141.73,141.81,20194.0,140.0523,140.1803,139.5698,139.6486,20194.0
2024-04-23 13:00:00,141.73,142.17,141.7,141.95,30588.0,139.5698,140.0031,139.5403,139.7864,30588.0
2024-04-23 13:30:00,141.9,142.44,141.87,142.28,29816.0,139.7372,140.269,139.7077,140.1114,29816.0
2024-04-23 14:00:00,142.2,142.2,141.83,141.96,26928.0,140.0326,140.0326,139.6683,139.7963,26928.0
2024-04-23 14:30:00,141.95,142.01,141.39,141.59,43696.0,139.7864,139.8455,139.235,139.4319,43696.0
2024-04-23 15:00:00,141.6,142.04,141.53,141.88,33442.0,139.4418,139.8751,139.3728,139.7175,33442.0
2024-04-23 15:30:00,142.0,142.61,141.65,142.54,113810.0,139.8357,140.4364,139.491,140.3674,113810.0
2024-04-24 09:30:00,142.34,143.9,141.65,143.22,75594.0,140.1705,141.7067,139.491,141.0371,75594.0
2024-04-24 10:00:00,143.21,143.65,142.53,142.61,83060.0,141.0272,141.4605,140.3576,140.4364,83060.0
2024-04-24 10:30:00,142.5,142.53,142.04,142.43,44710.0,140.3281,140.3576,139.8751,140.2591,44710.0
2024-04-24 11:00:00,142.48,142.48,141.7,142.04,19756.0,140.3084,140.3084,139.5403,139.8751,19756.0
2024-04-24 11:30:00,142.08,142.58,141.26,141.6,29274.0,139.9145,140.4068,139.107,139.4418,29274.0
2024-04-24 12:00:00,141.64,141.91,141.2,141.9,20812.0,139.4812,139.7471,139.0479,139.7372,20812.0
2024-04-24 12:30:00,141.88,141.88,140.67,141.28,38568.0,139.7175,139.7175,138.526,139.1267,38568.0
2024-04-24 13:00:00,141.35,142.03,141.27,141.98,26558.0,139.1956,139.8652,139.1168,139.816,26558.0
2024-04-24 13:30:00,141.98,142.92,141.96,142.65,27832.0,139.816,140.7417,139.7963,140.4758,27832.0
2024-04-24 14:00:00,142.6,142.66,142.2,142.2,29742.0,140.4265,140.4856,140.0326,140.0326,29742.0
2024-04-24 14:30:00,142.09,142.71,141.94,142.48,18412.0,139.9243,140.5349,139.7766,140.3084,18412.0
2024-04-24 15:00:00,142.57,142.84,142.21,142.26,35934.0,140.397,140.6629,140.0425,140.0917,35934.0
2024-04-24 15:30:00,142.25,142.96,142.02,142.78,164212.0,140.0819,140.781,139.8554,140.6038,164212.0
2024-04-25 09:30:00,140.01,141.34,139.26,140.93,102466.0,137.876,139.1857,137.1374,138.782,102466.0
2024-04-25 10:00:00,140.85,141.25,139.75,139.75,59916.0,138.7032,139.0971,137.62,137.62,59916.0
2024-04-25 10:30:00,139.75,140.41,139.35,140.39,54540.0,137.62,138.2699,137.2261,138.2502,54540.0
2024-04-25 11:00:00,140.5,141.08,140.44,141.08,21754.0,138.3585,138.9297,138.2995,138.9297,21754.0
2024-04-25 11:30:00,140.85,141.46,140.68,141.46,25754.0,138.7032,139.3039,138.5358,139.3039,25754.0
2024-04-25 12:00:00,141.4,141.61,141.03,141.44,12874.0,139.2448,139.4516,138.8805,139.2842,12874.0
2024-04-25 12:30:00,141.31,141.83,141.14,141.82,12360.0,139.1562,139.6683,138.9888,139.6584,12360.0
2024-04-25 13:00:00,141.75,141.82,141.29,141.38,12094.0,139.5895,139.6584,139.1365,139.2251,12094.0
2024-04-25 13:30:00,141.39,142.34,141.39,141.97,19406.0,139.235,140.1705,139.235,139.8061,19406.0
2024-04-25 14:00:00,141.9,142.18,141.72,141.83,38296.0,139.7372,140.0129,139.5599,139.6683,38296.0
2024-04-25 14:30:00,141.75,142.02,141.04,141.47,64522.0,139.5895,139.8554,138.8903,139.3138,64522.0
2024-04-25 15:00:00,141.46,141.62,141.19,141.44,45890.0,139.3039,139.4615,139.038,139.2842,45890.0
2024-04-25 15:30:00,141.44,141.54,140.75,140.84,187968.0,139.2842,139.3827,138.6047,138.6934,187968.0
2024-04-26 09:30:00,141.15,142.26,140.64,142.16,15272.0,138.9986,140.0917,138.4964,139.9932,15272.0
2024-04-26 10:00:00,142.23,143.48,142.23,142.72,14188.0,140.0622,141.2931,140.0622,140.5447,14188.0
2024-04-26 10:30:00,142.69,142.83,142.33,142.49,7494.0,140.5152,140.653,140.1607,140.3182,7494.0
2024-04-26 11:00:00,142.62,142.83,141.28,141.38,17884.0,140.4462,140.653,139.1267,139.2251,17884.0
2024-04-26 11:30:00,141.48,141.62,141.16,141.56,8260.0,139.3236,139.4615,139.0085,139.4024,8260.0
2024-04-26 12:00:00,141.44,141.46,140.67,140.76,14504.0,139.2842,139.3039,138.526,138.6146,14504.0
2024-04-26 12:30:00,140.74,141.45,140.73,141.29,20864.0,138.5949,139.2941,138.585,139.1365,20864.0
2024-04-26 13:00:00,141.33,141.44,140.63,140.63,18302.0,139.1759,139.2842,138.4866,138.4866,18302.0
2024-04-26 13:30:00,140.65,141.47,140.58,141.39,51314.0,138.5063,139.3138,138.4373,139.235,51314.0
2024-04-26 14:00:00,141.42,141.7,141.25,141.61,22304.0,139.2645,139.5403,139.0971,139.4516,22304.0
2024-04-26 14:30:00,141.58,141.71,141.01,141.27,20666.0,139.4221,139.5501,138.8608,139.1168,20666.0
2024-04-26 15:00:00,141.25,141.5,141.01,141.21,23000.0,139.0971,139.3433,138.8608,139.0577,23000.0
2024-04-26 15:30:00,141.16,141.43,140.81,141.12,142552.0,139.0085,139.2744,138.6638,138.9691,142552.0
2024-04-29 09:30:00,142.88,144.07,141.64,142.76,73244.0,140.7023,141.8741,139.4812,140.5841,73244.0
2024-04-29 10:00:00,142.63,144.31,142.6,143.56,51176.0,140.4561,142.1105,140.4265,141.3719,51176.0
2024-04-29 10:30:00,143.46,143.81,142.79,142.79,33914.0,141.2734,141.6181,140.6136,140.6136,33914.0
2024-04-29 11:00:00,142.66,142.66,141.89,142.07,22944.0,140.4856,140.4856,139.7274,139.9046,22944.0
2024-04-29 11:30:00,141.93,142.29,141.65,141.96,41576.0,139.7667,140.1213,139.491,139.7963,41576.0
2024-04-29 12:00:00,142.02,142.41,142.02,142.36,31256.0,139.8554,140.2394,139.8554,140.1902,31256.0
2024-04-29 12:30:00,142.27,142.5,141.83,142.06,23962.0,140.1016,140.3281,139.6683,139.8948,23962.0
2024-04-29 13:00:00,142.03,142.92,142.01,142.88,16130.0,139.8652,140.7417,139.8455,140.7023,16130.0
2024-04-29 13:30:00,142.78,142.79,142.58,142.68,15984.0,140.6038,140.6136,140.4068,140.5053,15984.0
2024-04-29 14:00:00,142.6,143.1,142.38,142.96,40558.0,140.4265,140.9189,140.2099,140.781,40558.0
2024-04-29 14:30:00,142.9,143.01,142.64,142.85,19888.0,140.722,140.8303,140.4659,140.6727,19888.0
2024-04-29 15:00:00,142.86,142.86,142.12,142.82,38316.0,140.6826,140.6826,139.9539,140.6432,38316.0
2024-04-29 15:30:00,142.69,143.3,142.52,143.29,126210.0,140.5152,141.1159,140.3478,141.106,126210.0
2024-04-30 09:30:00,142.04,143.4,141.65,142.77,45766.0,139.8751,141.2143,139.491,140.5939,45766.0
2024-04-30 10:00:00,143.07,144.76,143.0,144.26,27330.0,140.8894,142.5536,140.8204,142.0612,27330.0
2024-04-30 10:30:00,144.2,145.38,144.03,144.98,31302.0,142.0021,143.1642,141.8347,142.7703,31302.0
2024-04-30 11:00:00,144.98,145.0,143.87,144.24,25802.0,142.7703,142.79,141.6772,142.0415,25802.0
2024-04-30 11:30:00,144.32,144.34,143.4,144.14,23696.0,142.1203,142.14,141.2143,141.9431,23696.0
2024-04-30 12:00:00,144.06,144.07,143.4,143.8,23024.0,141.8643,141.8741,141.2143,141.6082,23024.0
2024-04-30 12:30:00,143.68,143.7,142.85,143.53,27788.0,141.4901,141.5098,140.6727,141.3424,27788.0
2024-04-30 13:00:00,143.49,143.91,143.32,143.79,31400.0,141.303,141.7166,141.1356,141.5984,31400.0
2024-04-30 13:30:00,143.68,144.12,143.64,144.12,13642.0,141.4901,141.9234,141.4507,141.9234,13642.0
2024-04-30 14:00:00,144.24,144.51,143.66,143.71,38956.0,142.0415,142.3074,141.4704,141.5196,38956.0
2024-04-30 14:30:00,143.7,143.97,143.34,143.69,27222.0,141.5098,141.7757,141.1553,141.4999,27222.0
2024-04-30 15:00:00,143.66,144.12,143.61,143.74,41786.0,141.4704,141.9234,141.4211,141.5492,41786.0
2024-04-30 15:30:00,143.71,144.16,142.94,143.46,201444.0,141.5196,141.9628,140.7614,141.2734,201444.0
2024-05-01 09:30:00,142.8,143.29,139.8,140.19,48190.0,140.6235,141.106,137.6692,138.0533,48190.0
2024-05-01 10:00:00,140.32,140.49,138.81,139.68,60288.0,138.1813,138.3487,136.6943,137.551,60288.0
2024-05-01 10:30:00,139.78,140.39,139.44,140.24,45394.0,137.6495,138.2502,137.3147,138.1025,45394.0
2024-05-01 11:00:00,140.16,140.17,139.16,139.53,55934.0,138.0237,138.0336,137.039,137.4033,55934.0
2024-05-01 11:30:00,139.6,140.12,139.3,139.3,61866.0,137.4723,137.9843,137.1768,137.1768,61866.0
2024-05-01 12:00:00,139.23,140.6,139.12,140.59,40376.0,137.1079,138.457,136.9996,138.4472,40376.0
2024-05-01 12:30:00,140.6,141.1,140.21,141.1,32104.0,138.457,138.9494,138.073,138.9494,32104.0
2024-05-01 13:00:00,141.12,141.5,140.67,140.93,35384.0,138.9691,139.3433,138.526,138.782,35384.0
2024-05-01 13:30:00,140.8,140.92,140.12,140.16,42046.0,138.654,138.7721,137.9843,138.0237,42046.0
2024-05-01 14:00:00,140.16,140.84,139.97,140.57,86652.0,138.0237,138.6934,137.8366,138.4275,86652.0
2024-05-01 14:30:00,140.51,142.5,139.56,142.06,115150.0,138.3684,140.3281,137.4329,139.8948,115150.0
2024-05-01 15:00:00,142.07,143.57,141.92,143.01,46380.0,139.9046,141.3818,139.7569,140.8303,46380.0
2024-05-01 15:30:00,142.89,143.15,141.46,141.79,211356.0,140.7121,140.9682,139.3039,139.6289,211356.0
2024-05-02 09:30:00,143.0,144.38,141.24,141.29,94308.0,140.8204,142.1794,139.0873,139.1365,94308.0
2024-05-02 10:00:00,141.38,143.83,141.04,143.83,68038.0,139.2251,141.6378,138.8903,141.6378,68038.0
2024-05-02 10:30:00,143.69,143.75,142.59,142.89,73560.0,141.4999,141.559,140.4167,140.7121,73560.0
2024-05-02 11:00:00,142.89,144.6,142.54,144.14,37908.0,140.7121,142.3961,140.3674,141.9431,37908.0
2024-05-02 11:30:00,144.22,144.56,143.74,143.83,24216.0,142.0218,142.3567,141.5492,141.6378,24216.0
2024-05-02 12:00:00,143.85,143.97,143.29,143.54,26448.0,141.6575,141.7757,141.106,141.3522,26448.0
2024-05-02 12:30:00,143.52,144.01,143.25,143.87,20540.0,141.3325,141.815,141.0666,141.6772,20540.0
2024-05-02 13:00:00,143.91,145.0,143.83,144.94,19900.0,141.7166,142.79,141.6378,142.7309,19900.0
2024-05-02 13:30:00,145.0,145.16,144.58,144.85,21188.0,142.79,142.9475,142.3764,142.6422,21188.0
2024-05-02 14:00:00,144.82,145.46,144.82,145.34,21898.0,142.6127,143.2429,142.6127,143.1248,21898.0
2024-05-02 14:30:00,145.42,145.54,145.14,145.24,20016.0,143.2036,143.3217,142.9278,143.0263,20016.0
2024-05-02 15:00:00,145.16,145.81,145.02,145.77,25046.0,142.9475,143.5876,142.8097,143.5482,25046.0
2024-05-02 15:30:00,145.68,146.19,144.92,146.0,273262.0,143.4596,143.9618,142.7112,143.7747,273262.0
2024-05-03 09:30:00,150.04,153.8,148.28,153.19,125796.0,147.7531,151.4558,146.02,150.8551,125796.0
2024-05-03 10:00:00,153.16,153.42,152.1,153.41,85260.0,150.8256,151.0816,149.7817,151.0718,85260.0
2024-05-03 10:30:00,153.22,153.55,152.09,152.95,85278.0,150.8847,151.2096,149.7719,150.6188,85278.0
2024-05-03 11:00:00,153.09,153.74,152.3,152.81,89718.0,150.7567,151.3967,149.9787,150.4809,89718.0
2024-05-03 11:30:00,152.85,153.2,152.35,152.65,64390.0,150.5203,150.865,150.0279,150.3234,64390.0
2024-05-03 12:00:00,152.61,153.28,152.13,153.28,33546.0,150.284,150.9438,149.8113,150.9438,33546.0
2024-05-03 12:30:00,153.28,153.29,152.24,152.37,29368.0,150.9438,150.9536,149.9196,150.0476,29368.0
2024-05-03 13:00:00,152.34,152.7,151.65,151.93,32460.0,150.0181,150.3726,149.3386,149.6143,32460.0
2024-05-03 13:30:00,151.93,152.64,151.76,152.53,29478.0,149.6143,150.3135,149.4469,150.2052,29478.0
2024-05-03 14:00:00,152.6,152.76,152.5,152.7,54318.0,150.2741,150.4317,150.1756,150.3726,54318.0
2024-05-03 14:30:00,152.64,153.02,152.27,152.63,45150.0,150.3135,150.6877,149.9491,150.3037,45150.0
2024-05-03 15:00:00,152.68,153.01,152.05,152.97,67922.0,150.3529,150.6779,149.7325,150.6385,67922.0
2024-05-03 15:30:00,153.01,153.04,152.13,152.32,235460.0,150.6779,150.7074,149.8113,149.9984,235460.0
2024-05-06 09:30:00,152.96,154.57,152.14,154.54,82802.0,150.6286,152.2141,149.8211,152.1845,82802.0
2024-05-06 10:00:00,154.72,154.95,152.92,153.92,44200.0,152.3618,152.5883,150.5892,151.574,44200.0
2024-05-06 10:30:00,154.0,154.62,153.83,154.49,38622.0,151.6528,152.2633,151.4854,152.1353,38622.0
2024-05-06 11:00:00,154.44,154.83,154.0,154.42,33420.0,152.0861,152.4701,151.6528,152.0664,33420.0
2024-05-06 11:30:00,154.52,155.33,154.34,154.85,42598.0,152.1649,152.9625,151.9876,152.4898,42598.0
2024-05-06 12:00:00,154.82,154.95,154.15,154.2,27256.0,152.4603,152.5883,151.8005,151.8497,27256.0
2024-05-06 12:30:00,154.13,154.57,153.97,154.3,23438.0,151.7808,152.2141,151.6232,151.9482,23438.0
2024-05-06 13:00:00,154.31,154.6,154.17,154.22,28948.0,151.9581,152.2436,151.8202,151.8694,28948.0
2024-05-06 13:30:00,154.33,154.34,153.53,153.81,36492.0,151.9778,151.9876,151.1899,151.4657,36492.0
2024-05-06 14:00:00,153.79,154.45,153.64,154.41,28398.0,151.446,152.0959,151.2983,152.0565,28398.0
2024-05-06 14:30:00,154.5,154.84,154.39,154.7,30252.0,152.1452,152.48,152.0368,152.3421,30252.0
2024-05-06 15:00:00,154.58,154.74,153.71,153.88,32354.0,152.2239,152.3815,151.3672,151.5346,32354.0
2024-05-06 15:30:00,153.86,154.24,153.77,154.23,181868.0,151.5149,151.8891,151.4263,151.8793,181868.0
2024-05-07 09:30:00,154.37,155.72,154.35,155.08,43102.0,152.0171,153.3466,151.9974,152.7163,43102.0
2024-05-07 10:00:00,155.03,155.03,153.08,153.88,30150.0,152.6671,152.6671,150.7468,151.5346,30150.0
2024-05-07 10:30:00,153.88,154.4,153.77,154.1,19278.0,151.5346,152.0467,151.4263,151.7513,19278.0
2024-05-07 11:00:00,154.05,154.19,153.21,154.19,28782.0,151.702,151.8399,150.8748,151.8399,28782.0
2024-05-07 11:30:00,154.09,154.7,153.76,154.4,29830.0,151.7414,152.3421,151.4164,152.0467,29830.0
2024-05-07 12:00:00,154.63,155.16,153.97,154.44,17778.0,152.2732,152.7951,151.6232,152.0861,17778.0
2024-05-07 12:30:00,154.4,154.89,154.05,154.24,26816.0,152.0467,152.5292,151.702,151.8891,26816.0
2024-05-07 13:00:00,154.41,154.88,154.06,154.82,28986.0,152.0565,152.5194,151.7119,152.4603,28986.0
2024-05-07 13:30:00,154.73,154.84,153.44,153.44,30028.0,152.3717,152.48,151.1013,151.1013,30028.0
2024-05-07 14:00:00,153.3,153.72,152.83,153.03,37984.0,150.9634,151.377,150.5006,150.6976,37984.0
2024-05-07 14:30:00,153.06,153.23,152.84,152.85,37188.0,150.7271,150.8945,150.5105,150.5203,37188.0
2024-05-07 15:00:00,152.85,153.04,152.34,152.37,45200.0,150.5203,150.7074,150.0181,150.0476,45200.0
2024-05-07 15:30:00,152.54,152.54,150.74,150.79,159390.0,150.215,150.215,148.4425,148.4917,159390.0
2024-05-08 09:30:00,150.0,151.84,149.74,151.56,26442.0,147.7137,149.5257,147.4577,149.25,26442.0
2024-05-08 10:00:00,151.54,152.29,151.09,151.97,66386.0,149.2303,149.9688,148.7871,149.6537,66386.0
2024-05-08 10:30:00,151.97,152.31,151.39,151.54,30800.0,149.6537,149.9885,149.0826,149.2303,30800.0
2024-05-08 11:00:00,151.5,151.89,151.23,151.58,13864.0,149.1909,149.5749,148.925,149.2697,13864.0
2024-05-08 11:30:00,151.37,151.58,151.18,151.41,34970.0,149.0629,149.2697,148.8758,149.1023,34970.0
2024-05-08 12:00:00,151.41,151.41,150.81,151.23,11926.0,149.1023,149.1023,148.5114,148.925,11926.0
2024-05-08 12:30:00,151.15,151.39,150.85,150.95,14890.0,148.8462,149.0826,148.5508,148.6493,14890.0
2024-05-08 13:00:00,150.84,151.04,150.64,150.84,13498.0,148.5409,148.7379,148.344,148.5409,13498.0
2024-05-08 13:30:00,150.88,151.52,150.78,151.45,14456.0,148.5803,149.2106,148.4819,149.1416,14456.0
2024-05-08 14:00:00,151.48,152.1,151.24,151.82,23734.0,149.1712,149.7817,148.9348,149.506,23734.0
2024-05-08 14:30:00,151.75,151.85,151.23,151.39,15512.0,149.4371,149.5355,148.925,149.0826,15512.0
2024-05-08 15:00:00,151.17,151.74,151.02,151.6,15838.0,148.8659,149.4272,148.7182,149.2894,15838.0
2024-05-08 15:30:00,151.57,152.5,151.33,152.41,114630.0,149.2598,150.1756,149.0235,150.087,114630.0
2024-05-09 09:30:00,152.88,154.07,152.41,153.9,28704.0,150.5499,151.7217,150.087,151.5543,28704.0
2024-05-09 10:00:00,153.9,155.98,153.88,155.69,105822.0,151.5543,153.6026,151.5346,153.317,105822.0
2024-05-09 10:30:00,155.69,156.35,155.63,155.94,53042.0,153.317,153.967,153.2579,153.5632,53042.0
2024-05-09 11:00:00,155.87,156.79,155.81,156.6,22312.0,153.4943,154.4003,153.4352,154.2132,22312.0
2024-05-09 11:30:00,156.6,156.64,156.08,156.29,81756.0,154.2132,154.2525,153.7011,153.9079,81756.0
2024-05-09 12:00:00,156.19,157.52,156.19,157.13,35624.0,153.8094,155.1191,153.8094,154.7351,35624.0
2024-05-09 12:30:00,157.2,157.4,156.89,157.09,33090.0,154.804,155.001,154.4987,154.6957,33090.0
2024-05-09 13:00:00,156.93,157.84,156.93,157.77,31930.0,154.5381,155.4343,154.5381,155.3653,31930.0
2024-05-09 13:30:00,157.77,157.82,157.35,157.56,62684.0,155.3653,155.4146,154.9517,155.1585,62684.0
2024-05-09 14:00:00,157.41,157.79,157.32,157.69,38088.0,155.0108,155.385,154.9222,155.2865,38088.0
2024-05-09 14:30:00,157.76,158.38,157.5,158.16,68810.0,155.3555,155.966,155.0994,155.7494,68810.0
2024-05-09 15:00:00,158.17,158.17,157.76,158.09,45484.0,155.7592,155.7592,155.3555,155.6804,45484.0
2024-05-09 15:30:00,158.03,159.53,158.0,159.29,178472.0,155.6214,157.0985,155.5918,156.8622,178472.0
2024-05-10 09:30:00,160.0,160.74,159.23,160.56,45462.0,157.5613,158.2901,156.8031,158.1128,45462.0
2024-05-10 10:00:00,160.54,160.59,159.53,159.77,37464.0,158.0931,158.1423,157.0985,157.3348,37464.0
2024-05-10 10:30:00,159.58,159.79,158.74,159.17,30936.0,157.1477,157.3545,156.3205,156.744,30936.0
2024-05-10 11:00:00,159.16,159.32,158.1,158.42,30386.0,156.7341,156.8917,155.6903,156.0054,30386.0
2024-05-10 11:30:00,158.31,158.41,157.72,157.96,24102.0,155.8971,155.9956,155.3161,155.5524,24102.0
2024-05-10 12:00:00,157.87,157.9,157.5,157.59,16884.0,155.4638,155.4933,155.0994,155.1881,16884.0
2024-05-10 12:30:00,157.63,157.91,157.6,157.63,12204.0,155.2275,155.5032,155.1979,155.2275,12204.0
2024-05-10 13:00:00,157.63,157.7,156.96,157.17,16636.0,155.2275,155.2964,154.5677,154.7745,16636.0
2024-05-10 13:30:00,157.08,157.41,156.76,157.41,14908.0,154.6858,155.0108,154.3707,155.0108,14908.0
2024-05-10 14:00:00,157.39,157.63,157.06,157.06,35236.0,154.9911,155.2275,154.6661,154.6661,35236.0
2024-05-10 14:30:00,157.03,157.05,156.81,156.9,8970.0,154.6366,154.6563,154.42,154.5086,8970.0
2024-05-10 15:00:00,156.9,157.55,156.79,157.51,27210.0,154.5086,155.1487,154.4003,155.1093,27210.0
2024-05-10 15:30:00,157.56,158.25,157.33,157.9,90490.0,155.1585,155.838,154.932,155.4933,90490.0
2024-05-13 09:30:00,159.06,160.54,159.06,160.47,27344.0,156.6357,158.0931,156.6357,158.0242,27344.0
2024-05-13 10:00:00,160.84,161.02,159.88,159.88,41924.0,158.3885,158.5658,157.4432,157.4432,41924.0
2024-05-13 10:30:00,159.89,159.91,158.77,159.15,25542.0,157.453,157.4727,156.3501,156.7243,25542.0
2024-05-13 11:00:00,159.23,159.97,159.23,159.69,34682.0,156.8031,157.5318,156.8031,157.2561,34682.0
2024-05-13 11:30:00,159.62,160.04,159.14,159.9,27116.0,157.1871,157.6007,156.7144,157.4629,27116.0
2024-05-13 12:00:00,159.93,160.08,159.47,159.64,32654.0,157.4924,157.6401,157.0394,157.2068,32654.0
2024-05-13 12:30:00,159.79,159.82,157.73,157.76,48588.0,157.3545,157.3841,155.3259,155.3555,48588.0
2024-05-13 13:00:00,157.74,157.74,156.94,157.37,39316.0,155.3358,155.3358,154.548,154.9714,39316.0
2024-05-13 13:30:00,157.37,157.82,157.35,157.74,49524.0,154.9714,155.4146,154.9517,155.3358,49524.0
2024-05-13 14:00:00,157.7,157.95,157.18,157.39,49046.0,155.2964,155.5426,154.7843,154.9911,49046.0
2024-05-13 14:30:00,157.4,157.85,157.16,157.35,22452.0,155.001,155.4441,154.7646,154.9517,22452.0
2024-05-13 15:00:00,157.35,157.53,157.18,157.28,20654.0,154.9517,155.129,154.7843,154.8828,20654.0
2024-05-13 15:30:00,157.23,157.99,157.01,157.68,118958.0,154.8335,155.582,154.6169,155.2767,118958.0
2024-05-14 09:30:00,157.5,159.62,157.28,159.42,152260.0,155.0994,157.1871,154.8828,156.9902,152260.0
2024-05-14 10:00:00,159.2,160.04,157.72,158.96,133222.0,156.7735,157.6007,155.3161,156.5372,133222.0
2024-05-14 10:30:00,159.08,159.18,157.71,158.59,32830.0,156.6554,156.7538,155.3062,156.1728,32830.0
2024-05-14 11:00:00,158.83,159.42,158.77,159.07,31718.0,156.4092,156.9902,156.3501,156.6455,31718.0
2024-05-14 11:30:00,159.16,159.49,158.56,158.73,25750.0,156.7341,157.0591,156.1433,156.3107,25750.0
2024-05-14 12:00:00,158.67,159.29,158.58,158.92,24280.0,156.2516,156.8622,156.163,156.4978,24280.0
2024-05-14 12:30:00,158.95,159.13,158.13,158.42,35910.0,156.5273,156.7046,155.7198,156.0054,35910.0
2024-05-14 13:00:00,158.51,159.29,158.35,159.24,48930.0,156.094,156.8622,155.9365,156.8129,48930.0
2024-05-14 13:30:00,159.27,159.3,158.87,159.03,25574.0,156.8425,156.872,156.4486,156.6061,25574.0
2024-05-14 14:00:00,159.0,159.29,158.67,158.69,44886.0,156.5766,156.8622,156.2516,156.2713,44886.0
2024-05-14 14:30:00,158.73,158.85,158.33,158.63,44624.0,156.3107,156.4289,155.9168,156.2122,44624.0
2024-05-14 15:00:00,158.64,159.01,158.46,158.77,56864.0,156.2221,156.5864,156.0448,156.3501,56864.0
2024-05-14 15:30:00,158.85,159.21,158.5,158.66,144626.0,156.4289,156.7834,156.0842,156.2418,144626.0
2024-05-15 09:30:00,160.26,160.52,158.06,158.52,237662.0,157.8174,158.0734,155.6509,156.1039,237662.0
2024-05-15 10:00:00,158.72,159.69,158.22,158.96,51872.0,156.3008,157.2561,155.8085,156.5372,51872.0
2024-05-15 10:30:00,158.66,159.73,158.66,159.5,58654.0,156.2418,157.2954,156.2418,157.069,58654.0
2024-05-15 11:00:00,159.5,159.97,159.28,159.44,123776.0,157.069,157.5318,156.8523,157.0099,123776.0
2024-05-15 11:30:00,159.47,160.5,159.47,160.23,67608.0,157.0394,158.0537,157.0394,157.7878,67608.0
2024-05-15 12:00:00,160.23,160.23,159.34,159.34,66310.0,157.7878,157.7878,156.9114,156.9114,66310.0
2024-05-15 12:30:00,159.38,159.47,158.87,159.06,32254.0,156.9508,157.0394,156.4486,156.6357,32254.0
2024-05-15 13:00:00,159.03,159.2,158.63,159.02,23644.0,156.6061,156.7735,156.2122,156.5963,23644.0
2024-05-15 13:30:00,158.98,160.0,158.98,159.88,31098.0,156.5569,157.5613,156.5569,157.4432,31098.0
2024-05-15 14:00:00,159.81,159.93,159.32,159.45,34966.0,157.3742,157.4924,156.8917,157.0197,34966.0
2024-05-15 14:30:00,159.45,159.65,159.02,159.23,34372.0,157.0197,157.2167,156.5963,156.8031,34372.0
2024-05-15 15:00:00,159.12,159.5,158.84,159.49,48768.0,156.6947,157.069,156.419,157.0591,48768.0
2024-05-15 15:30:00,159.34,160.59,159.34,160.03,255958.0,156.9114,158.1423,156.9114,157.5909,255958.0
2024-05-16 09:30:00,159.08,160.0,158.78,159.25,48000.0,156.6554,157.5613,156.3599,156.8228,48000.0
2024-05-16 10:00:00,159.25,159.25,158.57,158.64,27446.0,156.8228,156.8228,156.1531,156.2221,27446.0
2024-05-16 10:30:00,158.66,159.05,157.87,158.91,30516.0,156.2418,156.6258,155.4638,156.4879,30516.0
2024-05-16 11:00:00,158.95,158.97,158.19,158.6,27534.0,156.5273,156.547,155.7789,156.1827,27534.0
2024-05-16 11:30:00,158.55,158.61,158.1,158.28,16646.0,156.1334,156.1925,155.6903,155.8675,16646.0
2024-05-16 12:00:00,158.19,158.3,157.72,157.82,21330.0,155.7789,155.8872,155.3161,155.4146,21330.0
2024-05-16 12:30:00,157.79,158.52,157.79,158.22,31492.0,155.385,156.1039,155.385,155.8085,31492.0
2024-05-16 13:00:00,158.22,158.22,157.41,157.64,17894.0,155.8085,155.8085,155.0108,155.2373,17894.0
2024-05-16 13:30:00,157.43,157.46,157.03,157.29,23878.0,155.0305,155.06,154.6366,154.8926,23878.0
2024-05-16 14:00:00,157.29,157.47,156.96,157.0,30348.0,154.8926,155.0699,154.5677,154.6071,30348.0
2024-05-16 14:30:00,157.0,158.1,157.0,157.87,45152.0,154.6071,155.6903,154.6071,155.4638,45152.0
2024-05-16 15:00:00,157.93,157.93,157.6,157.63,50484.0,155.5229,155.5229,155.1979,155.2275,50484.0
2024-05-16 15:30:00,157.62,157.62,156.52,156.7,141622.0,155.2176,155.2176,154.1344,154.3116,141622.0
2024-05-17 09:30:00,157.1,157.5,155.95,156.64,162364.0,154.7055,155.0994,153.5731,154.2525,162364.0
2024-05-17 10:00:00,156.54,156.75,155.22,156.73,62874.0,154.1541,154.3609,152.8542,154.3412,62874.0
2024-05-17 10:30:00,156.69,157.02,155.95,156.04,108480.0,154.3018,154.6268,153.5731,153.6617,108480.0
2024-05-17 11:00:00,156.03,156.15,155.51,155.73,40872.0,153.6518,153.77,153.1398,153.3564,40872.0
2024-05-17 11:30:00,155.64,155.95,155.19,155.49,27774.0,153.2678,153.5731,152.8246,153.1201,27774.0
2024-05-17 12:00:00,155.71,156.02,154.99,155.04,43332.0,153.3367,153.642,152.6277,152.6769,43332.0
2024-05-17 12:30:00,155.02,155.34,154.84,154.9,27688.0,152.6572,152.9724,152.48,152.5391,27688.0
2024-05-17 13:00:00,154.95,155.0,154.52,154.84,15308.0,152.5883,152.6375,152.1649,152.48,15308.0
2024-05-17 13:30:00,154.84,154.88,154.58,154.73,21812.0,152.48,152.5194,152.2239,152.3717,21812.0
2024-05-17 14:00:00,154.81,155.04,154.24,154.38,39860.0,152.4504,152.6769,151.8891,152.027,39860.0
2024-05-17 14:30:00,154.5,155.05,153.5,154.84,70108.0,152.1452,152.6868,151.1604,152.48,70108.0
2024-05-17 15:00:00,154.92,154.98,154.54,154.85,30236.0,152.5588,152.6178,152.1845,152.4898,30236.0
2024-05-17 15:30:00,154.84,155.22,154.52,154.67,188652.0,152.48,152.8542,152.1649,152.3126,188652.0
2024-05-20 09:30:00,154.96,156.6,154.82,156.3,199730.0,152.5981,154.2132,152.4603,153.9177,199730.0
2024-05-20 10:00:00,156.28,156.93,155.57,155.59,197938.0,153.898,154.5381,153.1989,153.2185,197938.0
2024-05-20 10:30:00,155.56,156.44,155.22,156.28,189942.0,153.189,154.0556,152.8542,153.898,189942.0
2024-05-20 11:00:00,156.28,156.5,155.98,156.14,83634.0,153.898,154.1147,153.6026,153.7602,83634.0
2024-05-20 11:30:00,156.13,156.4,156.0,156.01,67820.0,153.7503,154.0162,153.6223,153.6321,67820.0
2024-05-20 12:00:00,156.04,156.73,155.84,155.9,62554.0,153.6617,154.3412,153.4647,153.5238,62554.0
2024-05-20 12:30:00,155.85,157.15,155.74,156.97,167666.0,153.4746,154.7548,153.3663,154.5775,167666.0
2024-05-20 13:00:00,156.98,156.98,156.57,156.57,40240.0,154.5874,154.5874,154.1836,154.1836,40240.0
2024-05-20 13:30:00,156.59,156.87,156.13,156.87,21624.0,154.2033,154.479,153.7503,154.479,21624.0
2024-05-20 14:00:00,156.95,157.01,156.46,156.98,29900.0,154.5578,154.6169,154.0753,154.5874,29900.0
2024-05-20 14:30:00,157.01,157.12,156.69,156.94,49510.0,154.6169,154.7252,154.3018,154.548,49510.0
2024-05-20 15:00:00,156.94,158.43,156.89,158.4,90406.0,154.548,156.0153,154.4987,155.9857,90406.0
2024-05-20 15:30:00,158.41,158.46,157.87,158.32,181670.0,155.9956,156.0448,155.4638,155.9069,181670.0
2024-05-21 09:30:00,157.08,158.09,155.76,157.03,99756.0,154.6858,155.6804,153.386,154.6366,99756.0
2024-05-21 10:00:00,157.03,157.6,156.71,157.5,41750.0,154.6366,155.1979,154.3215,155.0994,41750.0
2024-05-21 10:30:00,157.55,158.17,157.19,157.71,76802.0,155.1487,155.7592,154.7942,155.3062,76802.0
2024-05-21 11:00:00,157.71,158.42,157.4,158.4,183884.0,155.3062,156.0054,155.001,155.9857,183884.0
2024-05-21 11:30:00,158.26,158.33,157.46,157.47,66476.0,155.8479,155.9168,155.06,155.0699,66476.0
2024-05-21 12:00:00,157.49,157.7,157.26,157.68,41138.0,155.0896,155.2964,154.8631,155.2767,41138.0
2024-05-21 12:30:00,157.72,157.72,157.16,157.43,96684.0,155.3161,155.3161,154.7646,155.0305,96684.0
2024-05-21 13:00:00,157.29,157.54,157.09,157.54,58810.0,154.8926,155.1388,154.6957,155.1388,58810.0
2024-05-21 13:30:00,157.49,157.88,156.58,157.19,94618.0,155.0896,155.4736,154.1935,154.7942,94618.0
2024-05-21 14:00:00,157.1,157.91,157.1,157.83,79878.0,154.7055,155.5032,154.7055,155.4244,79878.0
2024-05-21 14:30:00,157.77,158.03,157.22,157.51,64552.0,155.3653,155.6214,154.8237,155.1093,64552.0
2024-05-21 15:00:00,157.37,157.77,157.19,157.32,121604.0,154.9714,155.3653,154.7942,154.9222,121604.0
2024-05-21 15:30:00,157.26,157.97,157.14,157.15,395004.0,154.8631,155.5623,154.7449,154.7548,395004.0
2024-05-22 09:30:00,172.81,174.26,167.58,168.87,792900.0,170.1761,171.604,165.0258,166.2961,792900.0
2024-05-22 10:00:00,168.63,168.69,162.19,163.5,413724.0,166.0598,166.1189,159.718,161.008,413724.0
2024-05-22 10:30:00,163.21,163.98,157.07,157.55,386798.0,160.7224,161.4807,154.676,155.1487,386798.0
2024-05-22 11:00:00,157.18,157.75,150.61,151.4,532056.0,154.7843,155.3456,148.3144,149.0924,532056.0
2024-05-22 11:30:00,151.35,151.42,146.06,146.6,674780.0,149.0432,149.1121,143.8338,144.3656,674780.0
2024-05-22 12:00:00,146.66,147.49,144.9,146.64,362016.0,144.4247,145.242,142.6915,144.405,362016.0
2024-05-22 12:30:00,146.65,147.28,144.04,145.46,377246.0,144.4148,145.0352,141.8446,143.2429,377246.0
2024-05-22 13:00:00,145.47,146.35,143.93,144.06,214536.0,143.2528,144.1194,141.7363,141.8643,214536.0
2024-05-22 13:30:00,144.08,144.25,141.86,142.75,196450.0,141.884,142.0514,139.6978,140.5742,196450.0
2024-05-22 14:00:00,142.67,143.0,140.56,141.42,276586.0,140.4955,140.8204,138.4176,139.2645,276586.0
2024-05-22 14:30:00,141.42,142.0,140.59,140.76,224828.0,139.2645,139.8357,138.4472,138.6146,224828.0
2024-05-22 15:00:00,140.83,140.88,139.62,139.94,363232.0,138.6835,138.7328,137.492,137.8071,363232.0
2024-05-22 15:30:00,139.95,140.49,138.82,139.96,837720.0,137.8169,138.3487,136.7041,137.8268,837720.0
2024-05-23 09:30:00,140.26,142.79,138.18,139.44,439062.0,138.1222,140.6136,136.0739,137.3147,439062.0
2024-05-23 10:00:00,139.39,141.74,139.39,140.92,189754.0,137.2655,139.5796,137.2655,138.7721,189754.0
2024-05-23 10:30:00,140.83,141.85,140.03,141.5,129128.0,138.6835,139.688,137.8957,139.3433,129128.0
2024-05-23 11:00:00,141.49,143.07,141.39,143.07,294174.0,139.3335,140.8894,139.235,140.8894,294174.0
2024-05-23 11:30:00,143.07,144.07,142.4,144.07,166228.0,140.8894,141.8741,140.2296,141.8741,166228.0
2024-05-23 12:00:00,143.97,144.59,143.01,143.76,144870.0,141.7757,142.3862,140.8303,141.5689,144870.0
2024-05-23 12:30:00,143.82,144.61,143.78,144.04,61658.0,141.6279,142.4059,141.5886,141.8446,61658.0
2024-05-23 13:00:00,144.02,144.74,143.92,144.49,66172.0,141.8249,142.5339,141.7264,142.2877,66172.0
2024-05-23 13:30:00,144.42,144.51,143.52,143.53,112322.0,142.2188,142.3074,141.3325,141.3424,112322.0
2024-05-23 14:00:00,143.44,143.44,141.2,141.63,111242.0,141.2537,141.2537,139.0479,139.4713,111242.0
2024-05-23 14:30:00,141.6,141.74,140.95,140.95,79680.0,139.4418,139.5796,138.8017,138.8017,79680.0
2024-05-23 15:00:00,140.87,141.18,140.55,141.09,88840.0,138.7229,139.0282,138.4078,138.9396,88840.0
2024-05-23 15:30:00,141.14,142.52,140.98,142.47,368418.0,138.9888,140.3478,138.8312,140.2985,368418.0
2024-05-24 09:30:00,144.2,144.43,141.36,141.74,101416.0,142.0021,142.2286,139.2054,139.5796,101416.0
2024-05-24 10:00:00,141.83,143.46,141.74,143.39,75782.0,139.6683,141.2734,139.5796,141.2045,75782.0
2024-05-24 10:30:00,143.34,143.41,141.6,142.85,50570.0,141.1553,141.2242,139.4418,140.6727,50570.0
2024-05-24 11:00:00,142.75,143.84,142.75,143.3,52016.0,140.5742,141.6476,140.5742,141.1159,52016.0
2024-05-24 11:30:00,143.37,143.96,142.9,143.96,61994.0,141.1848,141.7658,140.722,141.7658,61994.0
2024-05-24 12:00:00,143.93,144.48,143.78,144.35,93606.0,141.7363,142.2779,141.5886,142.1499,93606.0
2024-05-24 12:30:00,144.34,144.35,144.02,144.15,48100.0,142.14,142.1499,141.8249,141.9529,48100.0
2024-05-24 13:00:00,144.15,144.47,143.81,144.26,52502.0,141.9529,142.268,141.6181,142.0612,52502.0
2024-05-24 13:30:00,144.26,144.27,143.46,143.7,68964.0,142.0612,142.0711,141.2734,141.5098,68964.0
2024-05-24 14:00:00,143.65,143.96,142.98,143.03,57266.0,141.4605,141.7658,140.8007,140.85,57266.0
2024-05-24 14:30:00,143.0,143.6,142.96,143.5,49098.0,140.8204,141.4113,140.781,141.3128,49098.0
2024-05-24 15:00:00,143.46,144.18,142.98,144.13,71026.0,141.2734,141.9825,140.8007,141.9332,71026.0
2024-05-24 15:30:00,144.13,144.18,143.74,143.88,243544.0,141.9332,141.9825,141.5492,141.687,243544.0
2024-05-28 09:30:00,144.18,145.66,142.99,143.53,346652.0,141.9825,143.4399,140.8106,141.3424,346652.0
2024-05-28 10:00:00,143.6,145.49,143.01,145.2,99416.0,141.4113,143.2725,140.8303,142.9869,99416.0
2024-05-28 10:30:00,145.18,145.5,144.44,144.77,108690.0,142.9672,143.2823,142.2385,142.5635,108690.0
2024-05-28 11:00:00,144.88,145.6,144.55,145.27,79002.0,142.6718,143.3808,142.3468,143.0558,79002.0
2024-05-28 11:30:00,145.15,145.5,144.7,145.21,88402.0,142.9377,143.2823,142.4945,142.9968,88402.0
2024-05-28 12:00:00,145.32,145.35,143.42,143.67,66044.0,143.1051,143.1346,141.234,141.4802,66044.0
2024-05-28 12:30:00,143.46,143.88,142.32,142.36,35684.0,141.2734,141.687,140.1508,140.1902,35684.0
2024-05-28 13:00:00,142.44,142.71,141.88,142.69,52086.0,140.269,140.5349,139.7175,140.5152,52086.0
2024-05-28 13:30:00,142.62,143.04,142.0,142.24,55848.0,140.4462,140.8598,139.8357,140.072,55848.0
2024-05-28 14:00:00,142.18,143.03,142.14,142.38,57482.0,140.0129,140.85,139.9735,140.2099,57482.0
2024-05-28 14:30:00,142.24,142.32,141.52,142.31,63374.0,140.072,140.1508,139.363,140.141,63374.0
2024-05-28 15:00:00,142.21,142.57,142.15,142.24,44678.0,140.0425,140.397,139.9834,140.072,44678.0
2024-05-28 15:30:00,142.31,142.85,141.82,142.18,239226.0,140.141,140.6727,139.6584,140.0129,239226.0
2024-05-29 09:30:00,138.88,140.99,138.75,140.57,142824.0,136.7632,138.8411,136.6352,138.4275,142824.0
2024-05-29 10:00:00,140.56,142.32,140.31,141.77,71120.0,138.4176,140.1508,138.1714,139.6092,71120.0
2024-05-29 10:30:00,141.91,142.87,141.49,141.67,76718.0,139.7471,140.6924,139.3335,139.5107,76718.0
2024-05-29 11:00:00,141.67,142.0,140.69,141.15,116898.0,139.5107,139.8357,138.5456,138.9986,116898.0
2024-05-29 11:30:00,141.04,141.23,140.38,140.52,51184.0,138.8903,139.0774,138.2404,138.3782,51184.0
2024-05-29 12:00:00,140.38,141.34,140.29,141.15,32658.0,138.2404,139.1857,138.1517,138.9986,32658.0
2024-05-29 12:30:00,141.24,141.24,140.78,141.03,28828.0,139.0873,139.0873,138.6343,138.8805,28828.0
2024-05-29 13:00:00,141.08,141.23,140.6,140.95,31010.0,138.9297,139.0774,138.457,138.8017,31010.0
2024-05-29 13:30:00,141.0,141.41,140.75,141.08,32630.0,138.8509,139.2547,138.6047,138.9297,32630.0
2024-05-29 14:00:00,141.08,141.28,140.9,140.97,36746.0,138.9297,139.1267,138.7524,138.8214,36746.0
2024-05-29 14:30:00,140.96,141.15,140.6,140.73,46422.0,138.8115,138.9986,138.457,138.585,46422.0
2024-05-29 15:00:00,140.72,141.17,140.53,140.77,28986.0,138.5752,139.0183,138.3881,138.6244,28986.0
2024-05-29 15:30:00,140.76,141.53,140.65,141.24,189804.0,138.6146,139.3728,138.5063,139.0873,189804.0
2024-05-30 09:30:00,141.13,143.57,141.01,141.9,92024.0,138.9789,141.3818,138.8608,139.7372,92024.0
2024-05-30 10:00:00,141.89,143.17,141.59,143.0,61956.0,139.7274,140.9878,139.4319,140.8204,61956.0
2024-05-30 10:30:00,142.96,143.05,142.14,142.53,62652.0,140.781,140.8697,139.9735,140.3576,62652.0
2024-05-30 11:00:00,142.5,143.38,142.31,143.05,44520.0,140.3281,141.1946,140.141,140.8697,44520.0
2024-05-30 11:30:00,143.04,143.85,143.03,143.03,68822.0,140.8598,141.6575,140.85,140.85,68822.0
2024-05-30 12:00:00,143.16,144.28,143.13,144.16,63466.0,140.978,142.0809,140.9485,141.9628,63466.0
2024-05-30 12:30:00,144.14,144.28,143.6,144.09,59630.0,141.9431,142.0809,141.4113,141.8938,59630.0
2024-05-30 13:00:00,144.15,144.45,143.93,144.12,75780.0,141.9529,142.2483,141.7363,141.9234,75780.0
2024-05-30 13:30:00,144.11,144.52,144.03,144.2,66110.0,141.9135,142.3173,141.8347,142.0021,66110.0
2024-05-30 14:00:00,144.1,144.25,143.98,144.18,64602.0,141.9037,142.0514,141.7855,141.9825,64602.0
2024-05-30 14:30:00,144.18,144.25,143.6,144.08,59452.0,141.9825,142.0514,141.4113,141.884,59452.0
2024-05-30 15:00:00,144.09,144.41,143.78,143.95,73016.0,141.8938,142.2089,141.5886,141.756,73016.0
2024-05-30 15:30:00,144.11,144.23,143.55,144.17,216832.0,141.9135,142.0317,141.3621,141.9726,216832.0
2024-05-31 09:30:00,144.18,144.91,142.66,143.37,102398.0,141.9825,142.7013,140.4856,141.1848,102398.0
2024-05-31 10:00:00,143.21,143.9,142.94,143.72,69694.0,141.0272,141.7067,140.7614,141.5295,69694.0
2024-05-31 10:30:00,143.72,144.54,143.58,144.49,93816.0,141.5295,142.337,141.3916,142.2877,93816.0
2024-05-31 11:00:00,144.43,144.5,143.44,143.81,49442.0,142.2286,142.2976,141.2537,141.6181,49442.0
2024-05-31 11:30:00,143.97,144.23,143.63,144.18,28136.0,141.7757,142.0317,141.4408,141.9825,28136.0
2024-05-31 12:00:00,144.12,144.12,143.71,144.03,22222.0,141.9234,141.9234,141.5196,141.8347,22222.0
2024-05-31 12:30:00,144.1,144.62,143.86,144.07,109936.0,141.9037,142.4157,141.6673,141.8741,109936.0
2024-05-31 13:00:00,144.07,145.45,144.07,145.44,82870.0,141.8741,143.2331,141.8741,143.2232,82870.0
2024-05-31 13:30:00,145.39,145.52,144.76,145.38,60636.0,143.174,143.302,142.5536,143.1642,60636.0
2024-05-31 14:00:00,145.37,145.79,145.09,145.26,134736.0,143.1543,143.5679,142.8786,143.046,134736.0
2024-05-31 14:30:00,145.21,145.57,144.98,145.57,61584.0,142.9968,143.3513,142.7703,143.3513,61584.0
2024-05-31 15:00:00,145.46,145.48,144.91,144.99,99122.0,143.2429,143.2626,142.7013,142.7801,99122.0
2024-05-31 15:30:00,144.96,146.9,144.9,146.56,461504.0,142.7506,144.661,142.6915,144.3262,461504.0
2024-06-03 09:30:00,147.18,148.86,147.11,148.17,135358.0,144.9367,146.5911,144.8678,145.9116,135358.0
2024-06-03 10:00:00,148.29,149.68,147.82,148.92,61884.0,146.0298,147.3986,145.567,146.6502,61884.0
2024-06-03 10:30:00,148.84,150.37,147.82,150.36,52744.0,146.5714,148.0781,145.567,148.0683,52744.0
2024-06-03 11:00:00,150.03,152.11,149.93,151.66,44296.0,147.7433,149.7916,147.6448,149.3484,44296.0
2024-06-03 11:30:00,151.67,151.67,150.46,151.31,66346.0,149.3583,149.3583,148.1667,149.0038,66346.0
2024-06-03 12:00:00,151.54,151.67,149.46,150.12,77052.0,149.2303,149.3583,147.182,147.8319,77052.0
2024-06-03 12:30:00,150.03,151.25,149.99,150.31,70662.0,147.7433,148.9447,147.7039,148.019,70662.0
2024-06-03 13:00:00,150.27,150.55,148.15,148.98,72392.0,147.9796,148.2554,145.8919,146.7093,72392.0
2024-06-03 13:30:00,148.91,149.4,148.16,149.4,63320.0,146.6404,147.1229,145.9018,147.1229,63320.0
2024-06-03 14:00:00,149.37,149.53,148.85,149.16,36316.0,147.0933,147.2509,146.5813,146.8865,36316.0
2024-06-03 14:30:00,149.32,149.32,148.75,149.1,44726.0,147.0441,147.0441,146.4828,146.8275,44726.0
2024-06-03 15:00:00,149.01,149.59,148.98,149.26,43646.0,146.7388,147.31,146.7093,146.985,43646.0
2024-06-03 15:30:00,149.22,149.5,148.76,148.85,171586.0,146.9456,147.2214,146.4926,146.5813,171586.0
2024-06-04 09:30:00,147.01,147.01,143.73,144.0,125664.0,144.7693,144.7693,141.5393,141.8052,125664.0
2024-06-04 10:00:00,144.39,144.59,141.64,141.66,106510.0,142.1893,142.3862,139.4812,139.5009,106510.0
2024-06-04 10:30:00,141.66,142.02,140.89,140.89,104442.0,139.5009,139.8554,138.7426,138.7426,104442.0
2024-06-04 11:00:00,140.88,141.26,139.71,139.82,146220.0,138.7328,139.107,137.5806,137.6889,146220.0
2024-06-04 11:30:00,139.72,139.89,139.19,139.56,54556.0,137.5904,137.7578,137.0685,137.4329,54556.0
2024-06-04 12:00:00,139.56,140.18,139.14,139.51,99474.0,137.4329,138.0434,137.0193,137.3836,99474.0
2024-06-04 12:30:00,139.44,140.77,139.44,140.3,86262.0,137.3147,138.6244,137.3147,138.1616,86262.0
2024-06-04 13:00:00,140.22,140.5,139.51,140.5,77458.0,138.0828,138.3585,137.3836,138.3585,77458.0
2024-06-04 13:30:00,140.49,140.6,139.94,140.25,49652.0,138.3487,138.457,137.8071,138.1124,49652.0
2024-06-04 14:00:00,140.18,140.35,139.99,140.2,61120.0,138.0434,138.2108,137.8563,138.0631,61120.0
2024-06-04 14:30:00,140.18,141.32,140.06,140.72,109040.0,138.0434,139.166,137.9252,138.5752,109040.0
2024-06-04 15:00:00,140.78,141.62,140.51,141.61,108532.0,138.6343,139.4615,138.3684,139.4516,108532.0
2024-06-04 15:30:00,141.67,141.69,140.5,141.25,311186.0,139.5107,139.5304,138.3585,139.0971,311186.0
2024-06-05 09:30:00,141.88,143.76,141.75,143.24,76728.0,139.7175,141.5689,139.5895,141.0568,76728.0
2024-06-05 10:00:00,142.89,144.23,142.44,144.16,83548.0,140.7121,142.0317,140.269,141.9628,83548.0
2024-06-05 10:30:00,144.15,144.3,143.16,143.43,57240.0,141.9529,142.1006,140.978,141.2439,57240.0
2024-06-05 11:00:00,143.43,145.68,143.43,145.2,46346.0,141.2439,143.4596,141.2439,142.9869,46346.0
2024-06-05 11:30:00,145.21,146.73,145.2,146.68,66452.0,142.9968,144.4936,142.9869,144.4443,66452.0
2024-06-05 12:00:00,146.67,147.1,146.38,146.71,91180.0,144.4345,144.8579,144.1489,144.4739,91180.0
2024-06-05 12:30:00,146.68,147.12,146.59,147.0,18566.0,144.4443,144.8776,144.3557,144.7595,18566.0
2024-06-05 13:00:00,147.04,147.41,146.85,147.29,25972.0,144.7989,145.1632,144.6118,145.0451,25972.0
2024-06-05 13:30:00,147.35,147.84,147.23,147.69,26558.0,145.1041,145.5867,144.986,145.439,26558.0
2024-06-05 14:00:00,147.79,148.04,147.56,148.02,46108.0,145.5374,145.7836,145.3109,145.7639,46108.0
2024-06-05 14:30:00,148.02,149.25,147.84,149.06,75142.0,145.7639,146.9752,145.5867,146.7881,75142.0
2024-06-05 15:00:00,149.12,149.46,148.79,149.18,110080.0,146.8472,147.182,146.5222,146.9062,110080.0
2024-06-05 15:30:00,149.06,149.52,148.85,149.02,232670.0,146.7881,147.2411,146.5813,146.7487,232670.0
2024-06-06 09:30:00,148.46,150.98,148.08,148.5,84546.0,146.1972,148.6788,145.823,146.2366,84546.0
2024-06-06 10:00:00,148.28,148.85,147.04,148.58,48826.0,146.02,146.5813,144.7989,146.3154,48826.0
2024-06-06 10:30:00,148.74,149.06,148.27,149.06,48074.0,146.473,146.7881,146.0101,146.7881,48074.0
2024-06-06 11:00:00,148.94,149.19,148.32,148.72,31086.0,146.6699,146.9161,146.0594,146.4533,31086.0
2024-06-06 11:30:00,148.94,149.14,148.54,148.6,26342.0,146.6699,146.8669,146.276,146.3351,26342.0
2024-06-06 12:00:00,148.6,148.86,147.5,147.91,45138.0,146.3351,146.5911,145.2519,145.6556,45138.0
2024-06-06 12:30:00,147.91,148.27,147.79,148.06,29002.0,145.6556,146.0101,145.5374,145.8033,29002.0
2024-06-06 13:00:00,148.09,148.29,147.3,147.99,34936.0,145.8329,146.0298,145.0549,145.7344,34936.0
2024-06-06 13:30:00,147.93,148.21,147.13,147.35,53582.0,145.6753,145.951,144.8875,145.1041,53582.0
2024-06-06 14:00:00,147.26,147.26,146.07,146.64,44028.0,145.0155,145.0155,143.8436,144.405,44028.0
2024-06-06 14:30:00,146.53,147.49,146.39,147.49,32686.0,144.2966,145.242,144.1588,145.242,32686.0
2024-06-06 15:00:00,147.42,147.86,147.38,147.84,35538.0,145.1731,145.6064,145.1337,145.5867,35538.0
2024-06-06 15:30:00,147.74,148.29,147.25,148.27,233276.0,145.4882,146.0298,145.0057,146.0101,233276.0
2024-06-07 09:30:00,146.2,147.67,145.12,146.52,69824.0,143.9717,145.4193,142.9081,144.2868,69824.0
2024-06-07 10:00:00,146.62,147.04,145.84,146.79,41372.0,144.3853,144.7989,143.6172,144.5527,41372.0
2024-06-07 10:30:00,146.74,147.71,146.38,147.35,62758.0,144.5034,145.4587,144.1489,145.1041,62758.0
2024-06-07 11:00:00,147.15,147.62,146.57,147.4,27226.0,144.9072,145.37,144.336,145.1534,27226.0
2024-06-07 11:30:00,147.62,147.7,146.77,147.28,24640.0,145.37,145.4488,144.533,145.0352,24640.0
2024-06-07 12:00:00,147.35,147.93,147.17,147.89,28524.0,145.1041,145.6753,144.9269,145.6359,28524.0
2024-06-07 12:30:00,147.8,148.14,147.52,148.14,15100.0,145.5473,145.8821,145.2715,145.8821,15100.0
2024-06-07 13:00:00,147.98,148.69,147.89,147.94,20918.0,145.7245,146.4237,145.6359,145.6851,20918.0
2024-06-07 13:30:00,148.04,148.19,147.76,147.81,15438.0,145.7836,145.9313,145.5079,145.5571,15438.0
2024-06-07 14:00:00,147.81,147.81,146.74,147.17,29266.0,145.5571,145.5571,144.5034,144.9269,29266.0
2024-06-07 14:30:00,147.17,147.56,146.96,147.2,28352.0,144.9269,145.3109,144.7201,144.9564,28352.0
2024-06-07 15:00:00,147.12,147.49,146.89,147.26,36802.0,144.8776,145.242,144.6511,145.0155,36802.0
2024-06-07 15:30:00,147.22,147.39,145.96,146.11,251392.0,144.9761,145.1435,143.7353,143.883,251392.0
2024-06-10 09:30:00,145.13,145.56,143.98,144.57,62494.0,142.918,143.3414,141.7855,142.3665,62494.0
2024-06-10 10:00:00,144.58,146.13,144.19,146.13,42068.0,142.3764,143.9027,141.9923,143.9027,42068.0
2024-06-10 10:30:00,146.19,146.83,146.15,146.53,21930.0,143.9618,144.5921,143.9224,144.2966,21930.0
2024-06-10 11:00:00,146.62,147.41,146.37,147.26,25024.0,144.3853,145.1632,144.1391,145.0155,25024.0
2024-06-10 11:30:00,147.35,148.57,147.34,148.23,63318.0,145.1041,146.3055,145.0943,145.9707,63318.0
2024-06-10 12:00:00,148.25,148.91,148.24,148.39,31840.0,145.9904,146.6404,145.9806,146.1283,31840.0
2024-06-10 12:30:00,148.45,149.16,148.39,148.51,31622.0,146.1874,146.8865,146.1283,146.2465,31622.0
2024-06-10 13:00:00,148.62,148.66,148.2,148.21,19012.0,146.3548,146.3942,145.9412,145.951,19012.0
2024-06-10 13:30:00,148.14,149.01,148.01,148.71,17680.0,145.8821,146.7388,145.7541,146.4434,17680.0
2024-06-10 14:00:00,148.56,148.6,148.04,148.37,21800.0,146.2957,146.3351,145.7836,146.1086,21800.0
2024-06-10 14:30:00,148.44,148.66,148.27,148.27,10928.0,146.1775,146.3942,146.0101,146.0101,10928.0
2024-06-10 15:00:00,148.29,148.83,148.23,148.77,23712.0,146.0298,146.5616,145.9707,146.5025,23712.0
2024-06-10 15:30:00,148.72,148.99,148.03,148.59,134660.0,146.4533,146.7191,145.7738,146.3252,134660.0
2024-06-11 09:30:00,147.94,147.95,144.47,145.58,63218.0,145.6851,145.695,142.268,143.3611,63218.0
2024-06-11 10:00:00,145.49,147.78,145.49,147.54,44296.0,143.2725,145.5276,143.2725,145.2912,44296.0
2024-06-11 10:30:00,147.53,148.28,147.38,147.71,42534.0,145.2814,146.02,145.1337,145.4587,42534.0
2024-06-11 11:00:00,147.62,147.68,146.82,146.83,24534.0,145.37,145.4291,144.5822,144.5921,24534.0
2024-06-11 11:30:00,146.7,147.23,146.58,146.99,29704.0,144.464,144.986,144.3459,144.7496,29704.0
2024-06-11 12:00:00,147.03,147.86,147.03,147.62,19148.0,144.789,145.6064,144.789,145.37,19148.0
2024-06-11 12:30:00,147.71,148.03,147.7,147.9,23106.0,145.4587,145.7738,145.4488,145.6458,23106.0
2024-06-11 13:00:00,147.78,147.78,147.18,147.22,20924.0,145.5276,145.5276,144.9367,144.9761,20924.0
2024-06-11 13:30:00,147.21,147.46,146.92,147.39,35560.0,144.9663,145.2125,144.6807,145.1435,35560.0
2024-06-11 14:00:00,147.38,147.86,147.1,147.82,38814.0,145.1337,145.6064,144.8579,145.567,38814.0
2024-06-11 14:30:00,147.88,148.28,147.75,148.28,39164.0,145.6261,146.02,145.498,146.02,39164.0
2024-06-11 15:00:00,148.35,148.7,147.87,147.88,39364.0,146.0889,146.4336,145.6162,145.6261,39364.0
2024-06-11 15:30:00,147.88,149.79,147.87,149.73,184840.0,145.6261,147.5069,145.6162,147.4479,184840.0
2024-06-12 09:30:00,152.7,158.39,152.7,155.64,165950.0,150.3726,155.9759,150.3726,153.2678,165950.0
2024-06-12 10:00:00,155.59,158.99,155.26,158.1,140914.0,153.2185,156.5667,152.8936,155.6903,140914.0
2024-06-12 10:30:00,157.93,158.37,156.87,157.1,112728.0,155.5229,155.9562,154.479,154.7055,112728.0
2024-06-12 11:00:00,157.14,157.46,156.83,157.37,43326.0,154.7449,155.06,154.4396,154.9714,43326.0
2024-06-12 11:30:00,157.38,158.24,157.29,157.96,46612.0,154.9813,155.8282,154.8926,155.5524,46612.0
2024-06-12 12:00:00,157.89,157.94,156.86,156.86,21062.0,155.4835,155.5327,154.4692,154.4692,21062.0
2024-06-12 12:30:00,157.04,157.65,156.77,157.64,22220.0,154.6464,155.2471,154.3806,155.2373,22220.0
2024-06-12 13:00:00,157.62,157.69,156.82,156.97,26234.0,155.2176,155.2865,154.4298,154.5775,26234.0
2024-06-12 13:30:00,156.85,157.72,156.68,157.72,23904.0,154.4593,155.3161,154.2919,155.3161,23904.0
2024-06-12 14:00:00,157.71,159.0,156.27,158.46,171928.0,155.3062,156.5766,153.8882,156.0448,171928.0
2024-06-12 14:30:00,158.46,159.26,157.92,158.6,113380.0,156.0448,156.8326,155.513,156.1827,113380.0
2024-06-12 15:00:00,158.77,159.77,156.9,157.04,105180.0,156.3501,157.3348,154.5086,154.6464,105180.0
2024-06-12 15:30:00,156.79,157.06,155.33,155.71,310078.0,154.4003,154.6661,152.9625,153.3367,310078.0
2024-06-13 09:30:00,156.0,161.96,156.0,160.08,264412.0,153.6223,159.4915,153.6223,157.6401,264412.0
2024-06-13 10:00:00,160.03,160.54,158.82,159.75,103950.0,157.5909,158.0931,156.3993,157.3151,103950.0
2024-06-13 10:30:00,159.87,160.25,158.85,159.14,73002.0,157.4333,157.8075,156.4289,156.7144,73002.0
2024-06-13 11:00:00,159.14,159.35,158.2,159.2,48366.0,156.7144,156.9212,155.7888,156.7735,48366.0
2024-06-13 11:30:00,159.32,160.3,159.32,160.13,54144.0,156.8917,157.8568,156.8917,157.6893,54144.0
2024-06-13 12:00:00,159.85,159.92,158.35,158.63,47914.0,157.4136,157.4825,155.9365,156.2122,47914.0
2024-06-13 12:30:00,158.51,159.61,158.51,159.61,30208.0,156.094,157.1773,156.094,157.1773,30208.0
2024-06-13 13:00:00,159.56,160.2,159.56,160.2,37970.0,157.128,157.7583,157.128,157.7583,37970.0
2024-06-13 13:30:00,160.1,160.46,159.93,160.46,43200.0,157.6598,158.0143,157.4924,158.0143,43200.0
2024-06-13 14:00:00,160.51,161.25,160.41,160.66,63924.0,158.0636,158.7923,157.9651,158.2113,63924.0
2024-06-13 14:30:00,160.59,160.8,160.41,160.52,32864.0,158.1423,158.3491,157.9651,158.0734,32864.0
2024-06-13 15:00:00,160.61,160.78,159.9,160.0,63012.0,158.162,158.3294,157.4629,157.5613,63012.0
2024-06-13 15:30:00,159.89,160.82,159.54,160.56,265158.0,157.453,158.3688,157.1083,158.1128,265158.0
2024-06-14 09:30:00,157.34,157.69,155.48,157.65,146966.0,154.9419,155.2865,153.1102,155.2471,146966.0
2024-06-14 10:00:00,157.63,157.63,154.45,155.0,81854.0,155.2275,155.2275,152.0959,152.6375,81854.0
2024-06-14 10:30:00,154.92,155.36,154.0,154.0,71060.0,152.5588,152.9921,151.6528,151.6528,71060.0
2024-06-14 11:00:00,153.98,154.87,151.9,151.99,129342.0,151.6331,152.5095,149.5848,149.6734,129342.0
2024-06-14 11:30:00,152.1,152.22,150.66,150.97,135004.0,149.7817,149.8999,148.3637,148.669,135004.0
2024-06-14 12:00:00,150.94,151.42,149.7,149.71,172042.0,148.6394,149.1121,147.4183,147.4282,172042.0
2024-06-14 12:30:00,149.75,149.96,149.1,149.28,131158.0,147.4676,147.6744,146.8275,147.0047,131158.0
2024-06-14 13:00:00,149.39,150.1,149.24,149.66,45002.0,147.113,147.8122,146.9653,147.3789,45002.0
2024-06-14 13:30:00,149.71,151.16,149.43,150.82,71840.0,147.4282,148.8561,147.1524,148.5212,71840.0
2024-06-14 14:00:00,150.93,151.94,150.62,151.5,107140.0,148.6296,149.6242,148.3243,149.1909,107140.0
2024-06-14 14:30:00,151.48,151.69,151.24,151.59,52170.0,149.1712,149.378,148.9348,149.2795,52170.0
2024-06-14 15:00:00,151.58,152.84,151.58,152.24,95652.0,149.2697,150.5105,149.2697,149.9196,95652.0
2024-06-14 15:30:00,152.27,152.27,150.76,150.89,312148.0,149.9491,149.9491,148.4622,148.5902,312148.0
2024-06-17 09:30:00,150.2,151.61,148.75,150.0,89770.0,147.9107,149.2992,146.4828,147.7137,89770.0
2024-06-17 10:00:00,150.12,150.9,149.03,149.62,58260.0,147.8319,148.6,146.7585,147.3395,58260.0
2024-06-17 10:30:00,150.02,150.07,148.6,149.09,36504.0,147.7334,147.7827,146.3351,146.8176,36504.0
2024-06-17 11:00:00,149.16,150.06,148.76,149.85,39804.0,146.8865,147.7728,146.4926,147.566,39804.0
2024-06-17 11:30:00,149.72,150.54,149.45,150.38,24630.0,147.438,148.2455,147.1721,148.088,24630.0
2024-06-17 12:00:00,150.29,151.66,150.29,151.61,26800.0,147.9993,149.3484,147.9993,149.2992,26800.0
2024-06-17 12:30:00,151.49,151.66,151.18,151.34,23614.0,149.181,149.3484,148.8758,149.0333,23614.0
2024-06-17 13:00:00,151.35,152.24,151.02,152.14,48316.0,149.0432,149.9196,148.7182,149.8211,48316.0
2024-06-17 13:30:00,152.17,152.64,152.09,152.25,11288.0,149.8507,150.3135,149.7719,149.9295,11288.0
2024-06-17 14:00:00,152.36,152.89,152.19,152.25,34616.0,150.0378,150.5597,149.8704,149.9295,34616.0
2024-06-17 14:30:00,152.25,152.67,152.25,152.49,25824.0,149.9295,150.3431,149.9295,150.1658,25824.0
2024-06-17 15:00:00,152.57,153.08,152.41,152.57,36056.0,150.2446,150.7468,150.087,150.2446,36056.0
2024-06-17 15:30:00,152.56,152.72,152.21,152.58,115846.0,150.2347,150.3923,149.8901,150.2544,115846.0
2024-06-18 09:30:00,151.96,153.46,150.83,151.23,83788.0,149.6439,151.121,148.5311,148.925,83788.0
2024-06-18 10:00:00,151.04,152.44,151.04,152.2,39950.0,148.7379,150.1166,148.7379,149.8802,39950.0
2024-06-18 10:30:00,151.99,152.27,151.16,151.58,82222.0,149.6734,149.9491,148.8561,149.2697,82222.0
2024-06-18 11:00:00,151.58,152.54,151.57,152.29,34594.0,149.2697,150.215,149.2598,149.9688,34594.0
2024-06-18 11:30:00,152.29,152.58,151.96,152.54,22466.0,149.9688,150.2544,149.6439,150.215,22466.0
2024-06-18 12:00:00,152.59,154.17,152.59,154.15,27168.0,150.2643,151.8202,150.2643,151.8005,27168.0
2024-06-18 12:30:00,154.18,155.79,154.17,155.46,42828.0,151.83,153.4155,151.8202,153.0905,42828.0
2024-06-18 13:00:00,155.78,157.75,155.7,157.09,125798.0,153.4056,155.3456,153.3269,154.6957,125798.0
2024-06-18 13:30:00,156.98,157.49,156.39,157.35,81530.0,154.5874,155.0896,154.0064,154.9517,81530.0
2024-06-18 14:00:00,157.35,158.45,156.79,157.4,150352.0,154.9517,156.035,154.4003,155.001,150352.0
2024-06-18 14:30:00,157.35,158.95,157.1,158.81,76602.0,154.9517,156.5273,154.7055,156.3895,76602.0
2024-06-18 15:00:00,158.62,158.82,157.52,158.28,83690.0,156.2024,156.3993,155.1191,155.8675,83690.0
2024-06-18 15:30:00,158.29,160.47,158.29,159.94,383794.0,155.8774,158.0242,155.8774,157.5022,383794.0
2024-06-20 09:30:00,159.94,161.26,158.81,160.41,59628.0,157.5022,158.8021,156.3895,157.9651,59628.0
2024-06-20 10:00:00,160.5,160.71,158.68,159.75,71250.0,158.0537,158.2605,156.2614,157.3151,71250.0
2024-06-20 10:30:00,159.72,159.92,157.9,158.02,46932.0,157.2856,157.4825,155.4933,155.6115,46932.0
2024-06-20 11:00:00,158.18,158.26,155.42,155.87,40640.0,155.7691,155.8479,153.0511,153.4943,40640.0
2024-06-20 11:30:00,155.64,155.95,154.54,155.06,118990.0,153.2678,153.5731,152.1845,152.6966,118990.0
2024-06-20 12:00:00,154.88,155.47,153.65,153.85,35272.0,152.5194,153.1004,151.3081,151.5051,35272.0
2024-06-20 12:30:00,153.72,153.72,152.79,153.12,54460.0,151.377,151.377,150.4612,150.7862,54460.0
2024-06-20 13:00:00,153.13,153.34,152.3,152.62,62010.0,150.796,151.0028,149.9787,150.2938,62010.0
2024-06-20 13:30:00,152.73,152.76,151.22,152.17,51464.0,150.4021,150.4317,148.9152,149.8507,51464.0
2024-06-20 14:00:00,152.26,153.64,152.26,153.52,53006.0,149.9393,151.2983,149.9393,151.1801,53006.0
2024-06-20 14:30:00,153.52,153.79,152.85,153.24,61854.0,151.1801,151.446,150.5203,150.9044,61854.0
2024-06-20 15:00:00,153.09,153.09,152.26,152.96,52802.0,150.7567,150.7567,149.9393,150.6286,52802.0
2024-06-20 15:30:00,152.95,153.25,151.7,152.07,212976.0,150.6188,150.9142,149.3878,149.7522,212976.0
2024-06-21 09:30:00,151.44,151.82,147.69,148.04,167636.0,149.1318,149.506,145.439,145.7836,167636.0
2024-06-21 10:00:00,148.06,151.59,148.06,151.38,64220.0,145.8033,149.2795,145.8033,149.0727,64220.0
2024-06-21 10:30:00,151.2,152.21,150.74,151.94,41532.0,148.8955,149.8901,148.4425,149.6242,41532.0
2024-06-21 11:00:00,151.94,152.65,151.76,151.97,35786.0,149.6242,150.3234,149.4469,149.6537,35786.0
2024-06-21 11:30:00,151.92,152.17,150.92,152.05,36008.0,149.6045,149.8507,148.6197,149.7325,36008.0
2024-06-21 12:00:00,152.13,152.34,151.27,151.27,58326.0,149.8113,150.0181,148.9644,148.9644,58326.0
2024-06-21 12:30:00,151.35,152.31,151.35,152.08,124794.0,149.0432,149.9885,149.0432,149.762,124794.0
2024-06-21 13:00:00,152.07,152.07,150.78,151.08,20054.0,149.7522,149.7522,148.4819,148.7773,20054.0
2024-06-21 13:30:00,151.04,151.07,148.77,148.94,144194.0,148.7379,148.7674,146.5025,146.6699,144194.0
2024-06-21 14:00:00,148.94,149.59,148.94,149.51,31654.0,146.6699,147.31,146.6699,147.2312,31654.0
2024-06-21 14:30:00,149.52,149.67,149.1,149.39,25956.0,147.2411,147.3888,146.8275,147.113,25956.0
2024-06-21 15:00:00,149.45,150.06,149.32,149.93,42058.0,147.1721,147.7728,147.0441,147.6448,42058.0
2024-06-21 15:30:00,150.02,151.68,149.9,151.62,240664.0,147.7334,149.3681,147.6153,149.3091,240664.0
2024-06-24 09:30:00,151.5,151.99,150.27,151.27,36956.0,149.1909,149.6734,147.9796,148.9644,36956.0
2024-06-24 10:00:00,151.45,152.16,150.79,150.79,34294.0,149.1416,149.8408,148.4917,148.4917,34294.0
2024-06-24 10:30:00,151.16,151.94,151.03,151.6,29416.0,148.8561,149.6242,148.728,149.2894,29416.0
2024-06-24 11:00:00,151.54,152.37,151.54,152.08,30430.0,149.2303,150.0476,149.2303,149.762,30430.0
2024-06-24 11:30:00,152.02,152.25,151.67,151.81,37718.0,149.703,149.9295,149.3583,149.4962,37718.0
2024-06-24 12:00:00,151.68,152.63,151.68,152.24,28472.0,149.3681,150.3037,149.3681,149.9196,28472.0
2024-06-24 12:30:00,152.33,152.33,151.68,151.85,41174.0,150.0082,150.0082,149.3681,149.5355,41174.0
2024-06-24 13:00:00,151.95,152.24,151.25,151.41,31558.0,149.634,149.9196,148.9447,149.1023,31558.0
2024-06-24 13:30:00,151.29,151.87,150.89,151.78,13540.0,148.9841,149.5552,148.5902,149.4666,13540.0
2024-06-24 14:00:00,151.77,152.87,151.77,152.53,48272.0,149.4568,150.54,149.4568,150.2052,48272.0
2024-06-24 14:30:00,152.48,153.15,151.5,151.97,105146.0,150.1559,150.8157,149.1909,149.6537,105146.0
2024-06-24 15:00:00,152.21,153.4,152.1,153.31,110228.0,149.8901,151.0619,149.7817,150.9733,110228.0
2024-06-24 15:30:00,153.26,154.14,153.16,153.79,292932.0,150.9241,151.7906,150.8256,151.446,292932.0
2024-06-25 09:30:00,154.1,154.1,151.46,151.46,40256.0,151.7513,151.7513,149.1515,149.1515,40256.0
2024-06-25 10:00:00,151.42,152.23,151.33,152.18,25986.0,149.1121,149.9098,149.0235,149.8605,25986.0
2024-06-25 10:30:00,152.29,152.63,151.43,151.94,27722.0,149.9688,150.3037,149.122,149.6242,27722.0
2024-06-25 11:00:00,151.86,152.6,151.7,152.21,20514.0,149.5454,150.2741,149.3878,149.8901,20514.0
2024-06-25 11:30:00,152.24,152.41,151.98,152.39,18002.0,149.9196,150.087,149.6636,150.0673,18002.0
2024-06-25 12:00:00,152.39,152.43,148.77,148.77,88178.0,150.0673,150.1067,146.5025,146.5025,88178.0
2024-06-25 12:30:00,148.52,149.03,146.8,147.47,123286.0,146.2563,146.7585,144.5625,145.2223,123286.0
2024-06-25 13:00:00,147.43,147.43,144.52,145.72,135642.0,145.1829,145.1829,142.3173,143.499,135642.0
2024-06-25 13:30:00,145.72,145.88,143.63,143.85,143474.0,143.499,143.6565,141.4408,141.6575,143474.0
2024-06-25 14:00:00,143.86,144.72,143.51,144.66,135896.0,141.6673,142.5142,141.3227,142.4551,135896.0
2024-06-25 14:30:00,144.76,145.69,144.76,145.68,121618.0,142.5536,143.4694,142.5536,143.4596,121618.0
2024-06-25 15:00:00,145.66,147.13,145.57,147.08,77704.0,143.4399,144.8875,143.3513,144.8383,77704.0
2024-06-25 15:30:00,147.02,147.7,146.64,147.28,313592.0,144.7792,145.4488,144.405,145.0352,313592.0
2024-06-26 09:30:00,146.29,148.31,145.27,147.69,33864.0,144.0603,146.0495,143.0558,145.439,33864.0
2024-06-26 10:00:00,147.34,148.28,147.21,147.21,22244.0,145.0943,146.02,144.9663,144.9663,22244.0
2024-06-26 10:30:00,147.81,148.74,147.81,148.66,13314.0,145.5571,146.473,145.5571,146.3942,13314.0
2024-06-26 11:00:00,148.35,149.4,148.15,148.6,29696.0,146.0889,147.1229,145.8919,146.3351,29696.0
2024-06-26 11:30:00,148.64,149.54,148.26,149.35,12928.0,146.3745,147.2608,146.0003,147.0737,12928.0
2024-06-26 12:00:00,149.41,149.64,149.12,149.47,23606.0,147.1327,147.3592,146.8472,147.1918,23606.0
2024-06-26 12:30:00,149.38,150.09,149.19,150.03,23764.0,147.1032,147.8024,146.9161,147.7433,23764.0
2024-06-26 13:00:00,150.23,150.64,149.05,149.21,59862.0,147.9402,148.344,146.7782,146.9358,59862.0
2024-06-26 13:30:00,149.21,149.25,147.92,148.25,17924.0,146.9358,146.9752,145.6654,145.9904,17924.0
2024-06-26 14:00:00,148.32,148.42,147.75,147.96,20694.0,146.0594,146.1578,145.498,145.7048,20694.0
2024-06-26 14:30:00,148.04,148.04,147.46,147.6,21318.0,145.7836,145.7836,145.2125,145.3503,21318.0
2024-06-26 15:00:00,147.64,148.08,147.41,148.06,32764.0,145.3897,145.823,145.1632,145.8033,32764.0
2024-06-26 15:30:00,148.06,148.82,147.73,148.48,229814.0,145.8033,146.5517,145.4783,146.2169,229814.0
2024-06-27 09:30:00,148.52,149.5,147.31,148.09,50108.0,146.2563,147.2214,145.0647,145.8329,50108.0
2024-06-27 10:00:00,148.48,148.9,147.68,147.68,27376.0,146.2169,146.6305,145.4291,145.4291,27376.0
2024-06-27 10:30:00,147.72,147.72,145.54,146.4,45680.0,145.4685,145.4685,143.3217,144.1686,45680.0
2024-06-27 11:00:00,146.18,146.25,143.56,143.85,84062.0,143.952,144.0209,141.3719,141.6575,84062.0
2024-06-27 11:30:00,143.75,144.48,143.23,144.31,79160.0,141.559,142.2779,141.0469,142.1105,79160.0
2024-06-27 12:00:00,144.37,145.02,144.31,144.47,53622.0,142.1696,142.8097,142.1105,142.268,53622.0
2024-06-27 12:30:00,144.48,145.11,144.35,144.69,57402.0,142.2779,142.8983,142.1499,142.4847,57402.0
2024-06-27 13:00:00,144.62,145.06,144.24,144.44,48374.0,142.4157,142.849,142.0415,142.2385,48374.0
2024-06-27 13:30:00,144.41,144.47,143.8,143.88,48996.0,142.2089,142.268,141.6082,141.687,48996.0
2024-06-27 14:00:00,143.63,144.04,143.23,143.48,53148.0,141.4408,141.8446,141.0469,141.2931,53148.0
2024-06-27 14:30:00,143.39,143.7,143.23,143.63,51698.0,141.2045,141.5098,141.0469,141.4408,51698.0
2024-06-27 15:00:00,143.63,143.85,143.26,143.76,80126.0,141.4408,141.6575,141.0765,141.5689,80126.0
2024-06-27 15:30:00,143.76,143.8,142.9,143.68,247132.0,141.5689,141.6082,140.722,141.4901,247132.0
2024-06-28 09:30:00,143.13,144.42,141.9,143.24,65396.0,140.9485,142.2188,139.7372,141.0568,65396.0
2024-06-28 10:00:00,143.31,145.1,143.08,144.28,57304.0,141.1257,142.8884,140.8992,142.0809,57304.0
2024-06-28 10:30:00,143.95,144.45,143.51,143.65,42610.0,141.756,142.2483,141.3227,141.4605,42610.0
2024-06-28 11:00:00,143.51,143.64,143.1,143.21,39240.0,141.3227,141.4507,140.9189,141.0272,39240.0
2024-06-28 11:30:00,143.09,143.27,142.52,142.86,73924.0,140.9091,141.0863,140.3478,140.6826,73924.0
2024-06-28 12:00:00,142.93,143.16,141.72,141.81,55914.0,140.7515,140.978,139.5599,139.6486,55914.0
2024-06-28 12:30:00,141.81,141.87,141.1,141.23,58004.0,139.6486,139.7077,138.9494,139.0774,58004.0
2024-06-28 13:00:00,141.24,142.24,141.13,141.9,26640.0,139.0873,140.072,138.9789,139.7372,26640.0
2024-06-28 13:30:00,141.83,141.87,141.26,141.4,35786.0,139.6683,139.7077,139.107,139.2448,35786.0
2024-06-28 14:00:00,141.59,141.65,140.93,141.02,53298.0,139.4319,139.491,138.782,138.8706,53298.0
2024-06-28 14:30:00,140.93,141.34,140.89,141.21,46844.0,138.782,139.1857,138.7426,139.0577,46844.0
2024-06-28 15:00:00,141.21,141.21,140.56,140.68,59046.0,139.0577,139.0577,138.4176,138.5358,59046.0
2024-06-28 15:30:00,140.61,141.44,140.1,141.37,378014.0,138.4669,139.2842,137.9646,139.2153,378014.0
2024-07-01 09:30:00,140.94,144.17,140.34,142.71,276976.0,138.7918,141.9726,138.201,140.5349,276976.0
2024-07-01 10:00:00,142.82,144.18,139.28,140.75,99170.0,140.6432,141.9825,137.1571,138.6047,99170.0
2024-07-01 10:30:00,140.79,141.23,139.01,139.38,68480.0,138.6441,139.0774,136.8913,137.2556,68480.0
2024-07-01 11:00:00,139.39,139.44,138.35,138.7,71864.0,137.2655,137.3147,136.2413,136.586,71864.0
2024-07-01 11:30:00,138.69,139.18,138.4,138.73,30360.0,136.5761,137.0587,136.2906,136.6155,30360.0
2024-07-01 12:00:00,138.83,139.26,138.44,138.76,30726.0,136.714,137.1374,136.3299,136.6451,30726.0
2024-07-01 12:30:00,138.99,138.99,138.06,138.2,49694.0,136.8716,136.8716,135.9557,136.0936,49694.0
2024-07-01 13:00:00,138.24,138.8,138.24,138.78,27074.0,136.133,136.6845,136.133,136.6648,27074.0
2024-07-01 13:30:00,138.75,138.77,138.49,138.63,15682.0,136.6352,136.6549,136.3792,136.517,15682.0
2024-07-01 14:00:00,138.51,139.84,138.51,139.16,35954.0,136.3989,137.7086,136.3989,137.039,35954.0
2024-07-01 14:30:00,139.4,139.4,138.95,139.22,34844.0,137.2753,137.2753,136.8322,137.0981,34844.0
2024-07-01 15:00:00,139.06,139.06,138.36,138.53,55008.0,136.9405,136.9405,136.2512,136.4186,55008.0
2024-07-01 15:30:00,138.46,138.84,138.13,138.38,176152.0,136.3496,136.7238,136.0247,136.2709,176152.0
2024-07-02 09:30:00,137.5,138.02,135.93,136.73,61450.0,135.4043,135.9163,133.8582,134.646,61450.0
2024-07-02 10:00:00,136.99,137.68,135.76,137.58,119570.0,134.902,135.5815,133.6908,135.483,119570.0
2024-07-02 10:30:00,137.42,138.33,137.03,138.22,74712.0,135.3255,136.2216,134.9414,136.1133,74712.0
2024-07-02 11:00:00,138.22,138.69,137.93,138.26,105920.0,136.1133,136.5761,135.8277,136.1527,105920.0
2024-07-02 11:30:00,138.27,139.17,138.24,139.03,45230.0,136.1625,137.0488,136.133,136.9109,45230.0
2024-07-02 12:00:00,139.13,139.48,138.85,139.34,45626.0,137.0094,137.3541,136.7337,137.2162,45626.0
2024-07-02 12:30:00,139.27,139.88,139.24,139.67,77146.0,137.1473,137.748,137.1177,137.5412,77146.0
2024-07-02 13:00:00,139.66,139.8,138.75,138.75,117778.0,137.5313,137.6692,136.6352,136.6352,117778.0
2024-07-02 13:30:00,138.78,139.2,138.62,138.8,60084.0,136.6648,137.0784,136.5072,136.6845,60084.0
2024-07-02 14:00:00,138.89,139.44,138.8,139.25,30008.0,136.7731,137.3147,136.6845,137.1276,30008.0
2024-07-02 14:30:00,139.26,140.1,139.2,139.97,84866.0,137.1374,137.9646,137.0784,137.8366,84866.0
2024-07-02 15:00:00,139.95,140.18,139.72,140.12,66808.0,137.8169,138.0434,137.5904,137.9843,66808.0
2024-07-02 15:30:00,140.11,140.38,139.6,139.76,245522.0,137.9745,138.2404,137.4723,137.6298,245522.0
2024-07-03 09:30:00,140.4,141.34,139.09,140.72,44920.0,138.2601,139.1857,136.97,138.5752,44920.0
2024-07-03 10:00:00,140.78,143.0,140.78,142.91,155214.0,138.6343,140.8204,138.6343,140.7318,155214.0
2024-07-03 10:30:00,142.91,143.19,142.42,142.75,54298.0,140.7318,141.0075,140.2493,140.5742,54298.0
2024-07-03 11:00:00,142.76,142.83,141.28,141.52,40592.0,140.5841,140.653,139.1267,139.363,40592.0
2024-07-03 11:30:00,141.56,141.77,140.32,140.33,34036.0,139.4024,139.6092,138.1813,138.1911,34036.0
2024-07-03 12:00:00,140.34,140.83,140.17,140.43,28210.0,138.201,138.6835,138.0336,138.2896,28210.0
2024-07-03 12:30:00,140.46,140.62,140.0,140.42,83854.0,138.3192,138.4767,137.8662,138.2798,83854.0
2024-07-05 09:30:00,140.57,141.25,139.26,140.71,31180.0,138.4275,139.0971,137.1374,138.5653,31180.0
2024-07-05 10:00:00,140.48,140.48,139.15,139.67,24906.0,138.3388,138.3388,137.0291,137.5412,24906.0
2024-07-05 10:30:00,139.67,140.54,139.55,139.9,25638.0,137.5412,138.3979,137.423,137.7677,25638.0
2024-07-05 11:00:00,139.89,140.13,139.5,139.51,25676.0,137.7578,137.9942,137.3738,137.3836,25676.0
2024-07-05 11:30:00,139.4,139.87,139.12,139.29,18282.0,137.2753,137.7381,136.9996,137.167,18282.0
2024-07-05 12:00:00,139.34,139.7,139.25,139.45,18286.0,137.2162,137.5707,137.1276,137.3245,18286.0
2024-07-05 12:30:00,139.38,139.79,139.2,139.79,13120.0,137.2556,137.6594,137.0784,137.6594,13120.0
2024-07-05 13:00:00,139.66,139.66,139.39,139.49,12552.0,137.5313,137.5313,137.2655,137.3639,12552.0
2024-07-05 13:30:00,139.53,139.7,139.42,139.67,10650.0,137.4033,137.5707,137.295,137.5412,10650.0
2024-07-05 14:00:00,139.7,139.83,139.64,139.82,9804.0,137.5707,137.6988,137.5117,137.6889,9804.0
2024-07-05 14:30:00,139.69,140.0,139.63,139.87,19982.0,137.5609,137.8662,137.5018,137.7381,19982.0
2024-07-05 15:00:00,139.82,139.89,139.46,139.46,21242.0,137.6889,137.7578,137.3344,137.3344,21242.0
2024-07-05 15:30:00,139.46,139.96,139.26,139.96,129922.0,137.3344,137.8268,137.1374,137.8268,129922.0
2024-07-08 09:30:00,141.82,145.51,140.88,144.17,89762.0,139.6584,143.2922,138.7328,141.9726,89762.0
2024-07-08 10:00:00,144.34,144.95,143.79,144.34,85218.0,142.14,142.7407,141.5984,142.14,85218.0
2024-07-08 10:30:00,144.33,145.99,144.08,145.04,54586.0,142.1302,143.7649,141.884,142.8293,54586.0
2024-07-08 11:00:00,145.09,145.79,145.01,145.26,51214.0,142.8786,143.5679,142.7998,143.046,51214.0
2024-07-08 11:30:00,145.14,145.14,144.21,144.22,40204.0,142.9278,142.9278,142.012,142.0218,40204.0
2024-07-08 12:00:00,144.38,144.39,143.29,143.53,66166.0,142.1794,142.1893,141.106,141.3424,66166.0
2024-07-08 12:30:00,143.53,143.89,143.09,143.83,86904.0,141.3424,141.6969,140.9091,141.6378,86904.0
2024-07-08 13:00:00,143.77,143.91,143.42,143.68,33626.0,141.5787,141.7166,141.234,141.4901,33626.0
2024-07-08 13:30:00,143.67,143.75,143.1,143.39,20614.0,141.4802,141.559,140.9189,141.2045,20614.0
2024-07-08 14:00:00,143.32,143.54,142.98,143.25,24628.0,141.1356,141.3522,140.8007,141.0666,24628.0
2024-07-08 14:30:00,143.05,143.18,142.41,142.79,25120.0,140.8697,140.9977,140.2394,140.6136,25120.0
2024-07-08 15:00:00,142.8,142.81,142.12,142.13,42782.0,140.6235,140.6333,139.9539,139.9637,42782.0
2024-07-08 15:30:00,142.1,142.77,142.04,142.57,190200.0,139.9342,140.5939,139.8751,140.397,190200.0
2024-07-09 09:30:00,141.46,143.96,141.24,142.14,69783.0,139.3039,141.7658,139.0873,139.9735,69783.0
2024-07-09 10:00:00,142.44,143.0,141.28,142.35,46666.0,140.269,140.8204,139.1267,140.1803,46666.0
2024-07-09 10:30:00,142.27,144.27,141.85,143.69,35880.0,140.1016,142.0711,139.688,141.4999,35880.0
2024-07-09 11:00:00,143.69,144.25,142.45,142.45,26712.0,141.4999,142.0514,140.2788,140.2788,26712.0
2024-07-09 11:30:00,142.45,142.9,141.92,142.28,63950.0,140.2788,140.722,139.7569,140.1114,63950.0
2024-07-09 12:00:00,142.38,143.53,142.2,143.53,27816.0,140.2099,141.3424,140.0326,141.3424,27816.0
2024-07-09 12:30:00,143.4,144.0,142.62,142.92,53349.0,141.2143,141.8052,140.4462,140.7417,53349.0
2024-07-09 13:00:00,142.9,143.66,142.5,143.59,45910.0,140.722,141.4704,140.3281,141.4014,45910.0
2024-07-09 13:30:00,143.59,143.6,142.39,142.66,32135.0,141.4014,141.4113,140.2197,140.4856,32135.0
2024-07-09 14:00:00,142.66,143.5,142.19,143.08,35526.0,140.4856,141.3128,140.0228,140.8992,35526.0
2024-07-09 14:30:00,142.93,143.45,142.62,142.79,33768.0,140.7515,141.2636,140.4462,140.6136,33768.0
2024-07-09 15:00:00,142.71,142.78,141.67,142.17,68463.0,140.5349,140.6038,139.5107,140.0031,68463.0
2024-07-09 15:30:00,142.14,142.4,141.66,142.14,178659.0,139.9735,140.2296,139.5009,139.9735,178659.0
2024-07-10 09:30:00,145.5,146.4,143.7,144.52,104086.0,143.2823,144.1686,141.5098,142.3173,104086.0
2024-07-10 10:00:00,144.42,145.01,143.6,143.72,48575.0,142.2188,142.7998,141.4113,141.5295,48575.0
2024-07-10 10:30:00,143.85,144.98,143.43,143.68,57904.0,141.6575,142.7703,141.2439,141.4901,57904.0
2024-07-10 11:00:00,143.64,144.36,142.67,143.96,38564.0,141.4507,142.1597,140.4955,141.7658,38564.0
2024-07-10 11:30:00,143.9,144.91,143.8,144.69,22783.0,141.7067,142.7013,141.6082,142.4847,22783.0
2024-07-10 12:00:00,144.69,146.09,144.61,145.97,24457.0,142.4847,143.8633,142.4059,143.7452,24457.0
2024-07-10 12:30:00,146.01,146.86,145.84,146.86,56626.0,143.7846,144.6216,143.6172,144.6216,56626.0
2024-07-10 13:00:00,146.86,147.43,146.25,146.67,80659.0,144.6216,145.1829,144.0209,144.4345,80659.0
2024-07-10 13:30:00,146.56,146.57,145.79,145.84,32285.0,144.3262,144.336,143.5679,143.6172,32285.0
2024-07-10 14:00:00,145.8,146.63,144.83,144.92,51829.0,143.5778,144.3951,142.6225,142.7112,51829.0
2024-07-10 14:30:00,144.91,145.83,144.54,145.79,51047.0,142.7013,143.6073,142.337,143.5679,51047.0
2024-07-10 15:00:00,145.66,145.72,144.99,145.15,73706.0,143.4399,143.499,142.7801,142.9377,73706.0
2024-07-10 15:30:00,145.19,146.36,144.99,146.24,186022.0,142.9771,144.1292,142.7801,144.0111,186022.0
2024-07-11 09:30:00,149.21,151.64,149.0,151.53,180293.0,146.9358,149.3288,146.729,149.2204,180293.0
2024-07-11 10:00:00,151.35,152.92,151.08,151.78,65917.0,149.0432,150.5892,148.7773,149.4666,65917.0
2024-07-11 10:30:00,151.72,152.38,151.0,151.96,81117.0,149.4075,150.0575,148.6985,149.6439,81117.0
2024-07-11 11:00:00,151.87,152.37,150.86,151.17,88757.0,149.5552,150.0476,148.5606,148.8659,88757.0
2024-07-11 11:30:00,151.17,151.61,150.44,150.57,57093.0,148.8659,149.2992,148.147,148.2751,57093.0
2024-07-11 12:00:00,150.53,151.07,150.08,151.04,32186.0,148.2357,148.7674,147.7925,148.7379,32186.0
2024-07-11 12:30:00,150.97,150.97,150.28,150.37,54747.0,148.669,148.669,147.9895,148.0781,54747.0
2024-07-11 13:00:00,150.45,151.65,150.23,151.51,39242.0,148.1569,149.3386,147.9402,149.2007,39242.0
2024-07-11 13:30:00,151.38,152.73,151.32,152.56,60699.0,149.0727,150.4021,149.0136,150.2347,60699.0
2024-07-11 14:00:00,152.52,152.94,151.88,151.99,37249.0,150.1953,150.6089,149.5651,149.6734,37249.0
2024-07-11 14:30:00,152.03,153.5,152.03,153.41,43446.0,149.7128,151.1604,149.7128,151.0718,43446.0
2024-07-11 15:00:00,153.42,153.64,153.06,153.34,65540.0,151.0816,151.2983,150.7271,151.0028,65540.0
2024-07-11 15:30:00,153.42,153.95,153.26,153.6,181551.0,151.0816,151.6035,150.9241,151.2589,181551.0
2024-07-12 09:30:00,154.41,157.73,153.65,157.21,108650.0,152.0565,155.3259,151.3081,154.8139,108650.0
2024-07-12 10:00:00,157.2,159.14,156.55,158.64,140370.0,154.804,156.7144,154.1639,156.2221,140370.0
2024-07-12 10:30:00,158.66,159.82,157.91,159.65,56930.0,156.2418,157.3841,155.5032,157.2167,56930.0
2024-07-12 11:00:00,159.69,160.46,159.4,160.33,96405.0,157.2561,158.0143,156.9705,157.8863,96405.0
2024-07-12 11:30:00,160.37,161.1,159.74,159.75,49060.0,157.9257,158.6446,157.3053,157.3151,49060.0
2024-07-12 12:00:00,159.74,160.11,159.37,159.59,43274.0,157.3053,157.6697,156.9409,157.1576,43274.0
2024-07-12 12:30:00,159.51,159.54,158.57,159.06,62255.0,157.0788,157.1083,156.1531,156.6357,62255.0
2024-07-12 13:00:00,159.21,159.75,158.6,159.73,37416.0,156.7834,157.3151,156.1827,157.2954,37416.0
2024-07-12 13:30:00,159.66,160.84,159.57,160.37,51706.0,157.2265,158.3885,157.1379,157.9257,51706.0
2024-07-12 14:00:00,160.37,160.59,159.47,160.06,43406.0,157.9257,158.1423,157.0394,157.6204,43406.0
2024-07-12 14:30:00,160.06,160.29,159.67,160.18,49030.0,157.6204,157.8469,157.2364,157.7386,49030.0
2024-07-12 15:00:00,160.18,160.88,159.64,160.58,58965.0,157.7386,158.4279,157.2068,158.1325,58965.0
2024-07-12 15:30:00,160.57,160.65,158.45,158.62,215609.0,158.1226,158.2014,156.035,156.2024,215609.0
2024-07-15 09:30:00,158.38,158.6,153.58,155.18,113409.0,155.966,156.1827,151.2392,152.8148,113409.0
2024-07-15 10:00:00,155.15,156.7,155.06,156.03,41908.0,152.7853,154.3116,152.6966,153.6518,41908.0
2024-07-15 10:30:00,155.99,157.26,155.85,156.99,30265.0,153.6124,154.8631,153.4746,154.5972,30265.0
2024-07-15 11:00:00,156.94,157.48,156.24,157.05,47550.0,154.548,155.0797,153.8586,154.6563,47550.0
2024-07-15 11:30:00,157.15,158.77,156.82,157.89,67922.0,154.7548,156.3501,154.4298,155.4835,67922.0
2024-07-15 12:00:00,157.96,157.96,156.96,156.96,24606.0,155.5524,155.5524,154.5677,154.5677,24606.0
2024-07-15 12:30:00,157.02,157.3,156.35,156.35,37776.0,154.6268,154.9025,153.967,153.967,37776.0
2024-07-15 13:00:00,156.4,156.41,155.81,155.84,33818.0,154.0162,154.026,153.4352,153.4647,33818.0
2024-07-15 13:30:00,155.81,155.88,155.0,155.03,38841.0,153.4352,153.5041,152.6375,152.6671,38841.0
2024-07-15 14:00:00,154.96,155.65,154.96,155.58,25518.0,152.5981,153.2776,152.5981,153.2087,25518.0
2024-07-15 14:30:00,155.52,155.72,155.03,155.16,27042.0,153.1496,153.3466,152.6671,152.7951,27042.0
2024-07-15 15:00:00,155.19,155.36,154.96,155.06,25353.0,152.8246,152.9921,152.5981,152.6966,25353.0
2024-07-15 15:30:00,155.05,155.28,153.67,154.86,180359.0,152.6868,152.9133,151.3278,152.4997,180359.0
2024-07-16 09:30:00,157.64,158.0,156.15,157.12,52830.0,155.2373,155.5918,153.77,154.7252,52830.0
2024-07-16 10:00:00,157.36,159.03,156.86,158.84,55257.0,154.9616,156.6061,154.4692,156.419,55257.0
2024-07-16 10:30:00,158.83,160.5,158.49,159.0,55450.0,156.4092,158.0537,156.0743,156.5766,55450.0
2024-07-16 11:00:00,158.99,159.84,158.81,159.69,30617.0,156.5667,157.4038,156.3895,157.2561,30617.0
2024-07-16 11:30:00,159.53,159.77,159.11,159.62,22375.0,157.0985,157.3348,156.6849,157.1871,22375.0
2024-07-16 12:00:00,159.68,160.3,159.57,160.04,28684.0,157.2462,157.8568,157.1379,157.6007,28684.0
2024-07-16 12:30:00,159.97,160.33,159.93,160.26,18938.0,157.5318,157.8863,157.4924,157.8174,18938.0
2024-07-16 13:00:00,160.2,160.47,159.61,160.34,26826.0,157.7583,158.0242,157.1773,157.8961,26826.0
2024-07-16 13:30:00,160.42,161.19,160.31,160.75,39148.0,157.9749,158.7332,157.8666,158.2999,39148.0
2024-07-16 14:00:00,160.74,161.35,160.15,161.35,56479.0,158.2901,158.8908,157.709,158.8908,56479.0
2024-07-16 14:30:00,161.39,163.29,161.12,163.25,73077.0,158.9301,160.8012,158.6643,160.7618,73077.0
2024-07-16 15:00:00,163.15,164.14,163.12,163.58,123275.0,160.6633,161.6382,160.6338,161.0868,123275.0
2024-07-16 15:30:00,163.58,163.84,161.64,163.01,260544.0,161.0868,161.3428,159.1763,160.5255,260544.0
2024-07-17 09:30:00,159.65,159.65,155.62,157.18,146756.0,157.2167,157.2167,153.2481,154.7843,146756.0
2024-07-17 10:00:00,157.31,157.45,155.34,155.84,115478.0,154.9123,155.0502,152.9724,153.4647,115478.0
2024-07-17 10:30:00,155.94,156.4,154.37,155.79,66810.0,153.5632,154.0162,152.0171,153.4155,66810.0
2024-07-17 11:00:00,155.84,156.4,155.33,155.59,32366.0,153.4647,154.0162,152.9625,153.2185,32366.0
2024-07-17 11:30:00,155.56,155.67,154.32,154.68,58765.0,153.189,153.2973,151.9679,152.3224,58765.0
2024-07-17 12:00:00,154.79,154.79,153.31,153.94,59945.0,152.4307,152.4307,150.9733,151.5937,59945.0
2024-07-17 12:30:00,153.83,154.19,153.38,153.76,38709.0,151.4854,151.8399,151.0422,151.4164,38709.0
2024-07-17 13:00:00,153.91,153.91,152.01,152.36,50123.0,151.5642,151.5642,149.6931,150.0378,50123.0
2024-07-17 13:30:00,152.4,152.6,151.04,151.53,54888.0,150.0772,150.2741,148.7379,149.2204,54888.0
2024-07-17 14:00:00,151.61,152.07,151.2,152.06,27504.0,149.2992,149.7522,148.8955,149.7423,27504.0
2024-07-17 14:30:00,152.03,152.17,151.1,151.25,48529.0,149.7128,149.8507,148.797,148.9447,48529.0
2024-07-17 15:00:00,151.22,152.09,150.72,151.49,64150.0,148.9152,149.7719,148.4228,149.181,64150.0
2024-07-17 15:30:00,151.5,151.57,149.53,150.1,298474.0,149.1909,149.2598,147.2509,147.8122,298474.0
2024-07-18 09:30:00,149.76,153.13,148.92,152.94,63450.0,147.4774,150.796,146.6502,150.6089,63450.0
2024-07-18 10:00:00,153.13,154.07,151.7,152.51,45313.0,150.796,151.7217,149.3878,150.1855,45313.0
2024-07-18 10:30:00,152.4,152.4,150.43,151.56,48049.0,150.0772,150.0772,148.1372,149.25,48049.0
2024-07-18 11:00:00,151.4,151.76,149.26,149.26,52302.0,149.0924,149.4469,146.985,146.985,52302.0
2024-07-18 11:30:00,149.22,149.22,148.28,148.36,41653.0,146.9456,146.9456,146.02,146.0987,41653.0
2024-07-18 12:00:00,148.28,149.5,148.1,149.05,35063.0,146.02,147.2214,145.8427,146.7782,35063.0
2024-07-18 12:30:00,149.03,149.76,148.93,149.66,26476.0,146.7585,147.4774,146.6601,147.3789,26476.0
2024-07-18 13:00:00,149.75,149.77,148.99,149.47,19178.0,147.4676,147.4873,146.7191,147.1918,19178.0
2024-07-18 13:30:00,149.48,149.58,148.93,149.13,18400.0,147.2017,147.3001,146.6601,146.857,18400.0
2024-07-18 14:00:00,149.11,149.24,148.12,148.13,26719.0,146.8373,146.9653,145.8624,145.8722,26719.0
2024-07-18 14:30:00,148.16,148.33,147.79,148.15,43439.0,145.9018,146.0692,145.5374,145.8919,43439.0
2024-07-18 15:00:00,148.09,148.26,147.61,147.94,40507.0,145.8329,146.0003,145.3602,145.6851,40507.0
2024-07-18 15:30:00,147.94,148.9,147.88,148.78,173486.0,145.6851,146.6305,145.6261,146.5123,173486.0
2024-07-19 09:30:00,147.81,149.83,146.91,149.4,27772.0,146.122,148.1189,145.2323,147.6938,27772.0
2024-07-19 10:00:00,149.09,150.29,148.9,149.36,13977.0,147.3874,148.5737,147.1995,147.6543,13977.0
2024-07-19 10:30:00,149.52,149.62,148.73,149.0,23540.0,147.8125,147.9113,147.0315,147.2984,23540.0
2024-07-19 11:00:00,148.93,149.52,147.99,148.07,19654.0,147.2292,147.8125,146.2999,146.379,19654.0
2024-07-19 11:30:00,148.14,148.39,147.76,148.39,27880.0,146.4482,146.6954,146.0726,146.6954,27880.0
2024-07-19 12:00:00,148.59,148.59,147.75,147.86,20991.0,146.8931,146.8931,146.0627,146.1714,20991.0
2024-07-19 12:30:00,147.82,148.33,147.8,148.33,24558.0,146.1319,146.6361,146.1121,146.6361,24558.0
2024-07-19 13:00:00,148.31,148.31,147.08,147.1,21252.0,146.6163,146.6163,145.4003,145.4201,21252.0
2024-07-19 13:30:00,147.03,147.36,146.62,147.34,27582.0,145.3509,145.6771,144.9456,145.6574,27582.0
2024-07-19 14:00:00,147.37,147.37,146.64,146.73,29684.0,145.687,145.687,144.9654,145.0543,29684.0
2024-07-19 14:30:00,146.7,147.22,146.46,147.08,71931.0,145.0247,145.5387,144.7874,145.4003,71931.0
2024-07-19 15:00:00,147.06,148.57,147.06,148.5,27475.0,145.3806,146.8733,145.3806,146.8041,27475.0
2024-07-19 15:30:00,148.48,148.58,146.62,146.91,205361.0,146.7843,146.8832,144.9456,145.2323,205361.0
2024-07-22 09:30:00,148.78,152.02,148.69,149.06,57713.0,147.0809,150.2839,146.9919,147.3577,57713.0
2024-07-22 10:00:00,149.0,149.65,148.43,149.62,29563.0,147.2984,147.941,146.7349,147.9113,29563.0
2024-07-22 10:30:00,149.52,151.12,149.51,150.91,33711.0,147.8125,149.3942,147.8026,149.1866,33711.0
2024-07-22 11:00:00,150.87,151.43,150.55,151.04,39487.0,149.147,149.7007,148.8307,149.3151,39487.0
2024-07-22 11:30:00,150.87,151.51,150.56,151.37,24418.0,149.147,149.7797,148.8406,149.6413,24418.0
2024-07-22 12:00:00,151.46,152.3,151.34,152.12,34488.0,149.7303,150.5607,149.6117,150.3828,34488.0
2024-07-22 12:30:00,152.22,152.44,151.62,152.42,39448.0,150.4816,150.6991,149.8885,150.6793,39448.0
2024-07-22 13:00:00,152.42,152.77,152.08,152.59,25834.0,150.6793,151.0253,150.3432,150.8474,25834.0
2024-07-22 13:30:00,152.44,152.6,151.94,152.46,18739.0,150.6991,150.8573,150.2048,150.7189,18739.0
2024-07-22 14:00:00,152.37,152.47,151.62,151.83,22383.0,150.6299,150.7288,149.8885,150.0961,22383.0
2024-07-22 14:30:00,151.71,152.06,151.53,151.84,25971.0,149.9775,150.3235,149.7995,150.106,25971.0
2024-07-22 15:00:00,151.84,151.94,151.47,151.56,28424.0,150.106,150.2048,149.7402,149.8292,28424.0
2024-07-22 15:30:00,151.62,152.41,151.62,152.27,112319.0,149.8885,150.6695,149.8885,150.5311,112319.0
2024-07-23 09:30:00,152.02,152.65,150.7,151.27,41250.0,150.2839,150.9067,148.979,149.5425,41250.0
2024-07-23 10:00:00,151.77,154.86,151.55,154.5,23556.0,150.0368,153.0915,149.8193,152.7356,23556.0
2024-07-23 10:30:00,154.62,154.84,153.91,154.78,34500.0,152.8542,153.0717,152.1523,153.0124,34500.0
2024-07-23 11:00:00,154.78,155.22,154.58,155.22,19167.0,153.0124,153.4474,152.8147,153.4474,19167.0
2024-07-23 11:30:00,155.22,155.47,154.45,154.81,14525.0,153.4474,153.6945,152.6862,153.0421,14525.0
2024-07-23 12:00:00,154.99,155.54,154.63,154.66,22245.0,153.22,153.7637,152.8641,152.8938,22245.0
2024-07-23 12:30:00,154.65,155.2,154.27,154.93,13716.0,152.8839,153.4276,152.5082,153.1607,13716.0
2024-07-23 13:00:00,154.96,155.35,154.38,154.85,21181.0,153.1903,153.5759,152.617,153.0816,21181.0
2024-07-23 13:30:00,154.77,155.04,154.48,154.9,16291.0,153.0025,153.2694,152.7158,153.131,16291.0
2024-07-23 14:00:00,154.9,155.69,154.9,155.35,22497.0,153.131,153.912,153.131,153.5759,22497.0
2024-07-23 14:30:00,155.36,155.36,154.88,155.07,18411.0,153.5858,153.5858,153.1113,153.2991,18411.0
2024-07-23 15:00:00,155.02,155.77,154.96,155.56,34600.0,153.2497,153.9911,153.1903,153.7835,34600.0
2024-07-23 15:30:00,155.51,156.25,155.29,155.96,188856.0,153.7341,154.4656,153.5166,154.1789,188856.0
2024-07-24 09:30:00,154.68,156.37,154.1,154.95,58560.0,152.9135,154.5842,152.3402,153.1805,58560.0
2024-07-24 10:00:00,154.81,156.37,154.48,156.29,37038.0,153.0421,154.5842,152.7158,154.5051,37038.0
2024-07-24 10:30:00,156.23,157.21,155.98,157.03,55600.0,154.4458,155.4146,154.1987,155.2367,55600.0
2024-07-24 11:00:00,157.03,157.26,155.71,156.02,32432.0,155.2367,155.4641,153.9318,154.2382,32432.0
2024-07-24 11:30:00,155.97,156.25,155.17,155.27,50549.0,154.1888,154.4656,153.3979,153.4968,50549.0
2024-07-24 12:00:00,155.41,155.41,154.86,154.92,24840.0,153.6352,153.6352,153.0915,153.1508,24840.0
2024-07-24 12:30:00,154.92,154.98,153.79,153.9,31731.0,153.1508,153.2101,152.0337,152.1424,31731.0
2024-07-24 13:00:00,153.99,154.07,152.69,153.02,46572.0,152.2314,152.3105,150.9463,151.2725,46572.0
2024-07-24 13:30:00,153.02,153.28,152.03,152.11,41431.0,151.2725,151.5295,150.2938,150.3729,41431.0
2024-07-24 14:00:00,152.09,153.17,151.98,152.02,35068.0,150.3531,151.4208,150.2444,150.2839,35068.0
2024-07-24 14:30:00,152.02,152.06,151.44,151.71,37360.0,150.2839,150.3235,149.7105,149.9775,37360.0
2024-07-24 15:00:00,151.65,151.69,150.42,150.42,58809.0,149.9181,149.9577,148.7022,148.7022,58809.0
2024-07-24 15:30:00,150.51,151.41,150.5,151.16,140112.0,148.7912,149.6809,148.7813,149.4337,140112.0
2024-07-25 09:30:00,150.0,151.21,143.78,144.97,178418.0,148.287,149.4832,142.138,143.3144,178418.0
2024-07-25 10:00:00,144.82,146.34,141.44,146.18,93287.0,143.1661,144.6688,139.8247,144.5106,93287.0
2024-07-25 10:30:00,146.05,149.61,145.92,149.35,89055.0,144.3821,147.9014,144.2536,147.6444,89055.0
2024-07-25 11:00:00,149.36,151.07,149.19,151.07,43727.0,147.6543,149.3448,147.4862,149.3448,43727.0
2024-07-25 11:30:00,150.81,151.58,150.15,151.56,26441.0,149.0877,149.8489,148.4353,149.8292,26441.0
2024-07-25 12:00:00,151.49,152.87,151.19,152.37,30579.0,149.76,151.1242,149.4634,150.6299,30579.0
2024-07-25 12:30:00,152.31,152.7,152.08,152.25,25550.0,150.5706,150.9561,150.3432,150.5113,25550.0
2024-07-25 13:00:00,152.36,152.99,151.8,152.22,30701.0,150.62,151.2428,150.0664,150.4816,30701.0
2024-07-25 13:30:00,152.22,152.23,150.72,151.78,50191.0,150.4816,150.4915,148.9988,150.0467,50191.0
2024-07-25 14:00:00,151.77,151.77,150.85,151.28,25345.0,150.0368,150.0368,149.1273,149.5524,25345.0
2024-07-25 14:30:00,151.38,151.71,149.97,150.24,27437.0,149.6512,149.9775,148.2573,148.5242,27437.0
2024-07-25 15:00:00,150.24,151.63,150.17,151.56,33241.0,148.5242,149.8984,148.455,149.8292,33241.0
2024-07-25 15:30:00,151.64,152.15,150.5,150.73,139876.0,149.9083,150.4124,148.7813,149.0086,139876.0
2024-07-26 09:30:00,153.36,154.75,151.29,154.47,43473.0,151.6086,152.9827,149.5623,152.7059,43473.0
2024-07-26 10:00:00,154.13,154.68,152.65,153.02,48319.0,152.3698,152.9135,150.9067,151.2725,48319.0
2024-07-26 10:30:00,152.61,153.28,151.25,153.01,63193.0,150.8672,151.5295,149.5227,151.2626,63193.0
2024-07-26 11:00:00,153.16,153.91,152.61,153.82,33332.0,151.4109,152.1523,150.8672,152.0634,33332.0
2024-07-26 11:30:00,153.77,154.66,153.77,154.5,21130.0,152.0139,152.8938,152.0139,152.7356,21130.0
2024-07-26 12:00:00,154.38,155.58,154.38,155.54,29359.0,152.617,153.8033,152.617,153.7637,29359.0
2024-07-26 12:30:00,155.41,156.35,155.22,156.23,30367.0,153.6352,154.5645,153.4474,154.4458,30367.0
2024-07-26 13:00:00,156.34,156.58,156.06,156.37,29472.0,154.5546,154.7918,154.2778,154.5842,29472.0
2024-07-26 13:30:00,156.5,156.51,154.81,155.3,42181.0,154.7128,154.7226,153.0421,153.5265,42181.0
2024-07-26 14:00:00,155.19,155.52,154.64,155.13,34354.0,153.4177,153.7439,152.874,153.3584,34354.0
2024-07-26 14:30:00,154.96,155.28,154.28,154.66,35689.0,153.1903,153.5067,152.5181,152.8938,35689.0
2024-07-26 15:00:00,154.53,155.33,154.0,154.97,51642.0,152.7652,153.5561,152.2413,153.2002,51642.0
2024-07-26 15:30:00,154.86,155.64,154.63,155.59,123725.0,153.0915,153.8626,152.8641,153.8131,123725.0
2024-07-29 09:30:00,156.72,156.72,153.41,153.98,45302.0,154.9302,154.9302,151.658,152.2215,45302.0
2024-07-29 10:00:00,153.99,156.44,153.99,154.58,20141.0,152.2314,154.6534,152.2314,152.8147,20141.0
2024-07-29 10:30:00,154.68,155.41,154.28,154.81,10738.0,152.9135,153.6352,152.5181,153.0421,10738.0
2024-07-29 11:00:00,154.52,154.52,153.4,153.82,31398.0,152.7554,152.7554,151.6482,152.0634,31398.0
2024-07-29 11:30:00,153.96,154.25,153.18,154.07,27734.0,152.2018,152.4884,151.4307,152.3105,27734.0
2024-07-29 12:00:00,154.1,154.1,153.25,153.28,18573.0,152.3402,152.3402,151.4999,151.5295,18573.0
2024-07-29 12:30:00,153.39,153.6,152.24,152.5,17567.0,151.6383,151.8459,150.5014,150.7584,17567.0
2024-07-29 13:00:00,152.27,153.09,152.27,152.66,12431.0,150.5311,151.3417,150.5311,150.9166,12431.0
2024-07-29 13:30:00,152.46,152.79,151.96,152.18,16211.0,150.7189,151.0451,150.2246,150.4421,16211.0
2024-07-29 14:00:00,152.08,152.98,151.99,152.66,20531.0,150.3432,151.233,150.2543,150.9166,20531.0
2024-07-29 14:30:00,152.67,152.93,152.27,152.62,17632.0,150.9265,151.1835,150.5311,150.8771,17632.0
2024-07-29 15:00:00,152.58,153.36,152.4,153.28,21534.0,150.8375,151.6086,150.6596,151.5295,21534.0
2024-07-29 15:30:00,153.4,154.01,153.09,153.64,81133.0,151.6482,152.2512,151.3417,151.8854,81133.0
2024-07-30 09:30:00,154.17,155.37,152.01,152.04,31483.0,152.4094,153.5957,150.274,150.3037,31483.0
2024-07-30 10:00:00,151.99,152.73,150.9,152.42,45874.0,150.2543,150.9858,149.1767,150.6793,45874.0
2024-07-30 10:30:00,152.42,152.62,151.36,152.59,48704.0,150.6793,150.8771,149.6315,150.8474,48704.0
2024-07-30 11:00:00,152.67,152.71,150.66,150.99,28267.0,150.9265,150.966,148.9394,149.2657,28267.0
2024-07-30 11:30:00,150.88,150.89,149.45,149.96,36468.0,149.1569,149.1668,147.7433,148.2474,36468.0
2024-07-30 12:00:00,150.08,150.8,149.99,150.56,41396.0,148.3661,149.0778,148.2771,148.8406,41396.0
2024-07-30 12:30:00,150.47,150.95,149.19,149.33,18386.0,148.7516,149.2261,147.4862,147.6246,18386.0
2024-07-30 13:00:00,149.27,150.4,149.04,149.64,27493.0,147.5653,148.6824,147.3379,147.9311,27493.0
2024-07-30 13:30:00,149.42,149.97,149.38,149.57,43343.0,147.7136,148.2573,147.6741,147.8619,43343.0
2024-07-30 14:00:00,149.55,150.26,149.4,149.7,54949.0,147.8421,148.544,147.6938,147.9904,54949.0
2024-07-30 14:30:00,149.6,149.75,148.62,148.86,44843.0,147.8916,148.0398,146.9227,147.16,44843.0
2024-07-30 15:00:00,148.91,149.65,148.63,149.4,46583.0,147.2094,147.941,146.9326,147.6938,46583.0
2024-07-30 15:30:00,149.39,150.35,148.87,149.34,143200.0,147.6839,148.633,147.1699,147.6345,143200.0
2024-07-31 09:30:00,152.29,152.83,149.13,149.88,38251.0,150.5508,151.0847,147.4269,148.1684,38251.0
2024-07-31 10:00:00,149.89,151.37,149.64,150.87,26335.0,148.1782,149.6413,147.9311,149.147,26335.0
2024-07-31 10:30:00,150.93,152.8,150.93,152.42,36740.0,149.2064,151.055,149.2064,150.6793,36740.0
2024-07-31 11:00:00,152.58,152.93,152.05,152.27,21776.0,150.8375,151.1835,150.3136,150.5311,21776.0
2024-07-31 11:30:00,152.09,153.53,152.02,153.19,27654.0,150.3531,151.7767,150.2839,151.4406,27654.0
2024-07-31 12:00:00,153.36,154.04,152.89,153.55,21429.0,151.6086,152.2808,151.144,151.7964,21429.0
2024-07-31 12:30:00,153.68,153.97,153.21,153.57,21068.0,151.925,152.2116,151.4603,151.8162,21068.0
2024-07-31 13:00:00,153.66,154.41,153.66,154.09,26088.0,151.9052,152.6466,151.9052,152.3303,26088.0
2024-07-31 13:30:00,154.01,154.05,152.74,153.27,22718.0,152.2512,152.2907,150.9957,151.5196,22718.0
2024-07-31 14:00:00,153.28,153.63,152.82,153.44,38329.0,151.5295,151.8755,151.0748,151.6877,38329.0
2024-07-31 14:30:00,153.52,157.53,153.44,157.22,70042.0,151.7668,155.731,151.6877,155.4245,70042.0
2024-07-31 15:00:00,157.06,157.94,154.93,155.09,72318.0,155.2664,156.1363,153.1607,153.3189,72318.0
2024-07-31 15:30:00,154.87,156.24,154.63,154.8,198022.0,153.1014,154.4557,152.8641,153.0322,198022.0
2024-08-01 09:30:00,152.0,153.0,147.66,148.53,105084.0,150.2641,151.2527,145.9737,146.8338,105084.0
2024-08-01 10:00:00,148.31,148.56,146.3,146.92,85365.0,146.6163,146.8634,144.6292,145.2422,85365.0
2024-08-01 10:30:00,146.94,147.54,145.32,145.69,67480.0,145.2619,145.8551,143.6604,144.0262,67480.0
2024-08-01 11:00:00,145.71,146.52,145.17,145.64,37293.0,144.046,144.8467,143.5121,143.9768,37293.0
2024-08-01 11:30:00,145.63,146.0,144.09,144.21,66520.0,143.9669,144.3327,142.4445,142.5631,66520.0
2024-08-01 12:00:00,144.21,144.24,142.88,143.36,74147.0,142.5631,142.5928,141.2483,141.7228,74147.0
2024-08-01 12:30:00,143.31,143.92,142.72,143.4,69561.0,141.6734,142.2764,141.0901,141.7624,69561.0
2024-08-01 13:00:00,143.5,143.66,142.59,143.37,29264.0,141.8612,142.0194,140.9616,141.7327,29264.0
2024-08-01 13:30:00,143.31,143.44,141.71,143.34,45001.0,141.6734,141.8019,140.0917,141.703,45001.0
2024-08-01 14:00:00,143.48,144.18,142.39,142.51,34487.0,141.8414,142.5334,140.7639,140.8825,34487.0
2024-08-01 14:30:00,142.38,143.22,142.12,143.11,81296.0,140.754,141.5844,140.497,141.4757,81296.0
2024-08-01 15:00:00,143.19,144.41,142.43,144.39,66063.0,141.5548,142.7608,140.8034,142.741,66063.0
2024-08-01 15:30:00,144.59,145.47,144.0,145.01,169943.0,142.9388,143.8087,142.3555,143.354,169943.0
2024-08-02 09:30:00,138.5,140.8,136.7,139.23,355019.0,136.9183,139.192,135.1389,137.64,355019.0
2024-08-02 10:00:00,139.04,140.16,136.03,136.63,102981.0,137.4521,138.5594,134.4765,135.0697,102981.0
2024-08-02 10:30:00,136.64,138.2,136.39,136.94,36897.0,135.0796,136.6217,134.8324,135.3761,36897.0
2024-08-02 11:00:00,136.85,137.72,136.51,137.34,49842.0,135.2872,136.1472,134.951,135.7716,49842.0
2024-08-02 11:30:00,137.58,140.19,137.34,139.53,140366.0,136.0088,138.589,135.7716,137.9366,140366.0
2024-08-02 12:00:00,139.53,139.71,138.04,139.59,79280.0,137.9366,138.1145,136.4636,137.9959,79280.0
2024-08-02 12:30:00,139.57,140.09,138.59,138.81,34859.0,137.9761,138.4902,137.0073,137.2248,34859.0
2024-08-02 13:00:00,138.96,140.49,138.63,139.99,30306.0,137.3731,138.8856,137.0468,138.3913,30306.0
2024-08-02 13:30:00,140.04,140.04,139.36,139.79,22713.0,138.4407,138.4407,137.7685,138.1936,22713.0
2024-08-02 14:00:00,139.74,140.3,139.14,140.05,37873.0,138.1442,138.6978,137.551,138.4506,37873.0
2024-08-02 14:30:00,140.19,140.71,139.72,139.97,40664.0,138.589,139.1031,138.1244,138.3715,40664.0
2024-08-02 15:00:00,139.88,140.16,139.29,139.6,83818.0,138.2826,138.5594,137.6993,138.0058,83818.0
2024-08-02 15:30:00,139.66,139.88,138.77,139.85,201881.0,138.0651,138.2826,137.1852,138.2529,201881.0
2024-08-05 09:30:00,128.39,135.18,128.04,133.59,281087.0,126.9238,133.6362,126.5778,132.0644,281087.0
2024-08-05 10:00:00,133.97,137.17,133.81,135.42,236109.0,132.44,135.6035,132.2819,133.8735,236109.0
2024-08-05 10:30:00,135.47,136.93,134.59,134.89,109455.0,133.9229,135.3662,133.053,133.3495,109455.0
2024-08-05 11:00:00,135.19,137.18,134.89,135.91,42182.0,133.6461,135.6134,133.3495,134.3579,42182.0
2024-08-05 11:30:00,135.72,136.72,135.35,136.09,39327.0,134.1701,135.1586,133.8043,134.5358,39327.0
2024-08-05 12:00:00,136.08,138.51,135.58,137.81,30888.0,134.526,136.9282,134.0317,136.2362,30888.0
2024-08-05 12:30:00,137.87,137.87,134.98,135.29,37928.0,136.2955,136.2955,133.4385,133.745,37928.0
2024-08-05 13:00:00,135.29,136.35,134.85,135.97,42677.0,133.745,134.7929,133.31,134.4172,42677.0
2024-08-05 13:30:00,135.97,137.21,135.54,135.78,28500.0,134.4172,135.643,133.9921,134.2294,28500.0
2024-08-05 14:00:00,135.6,135.6,134.72,135.11,50635.0,134.0514,134.0514,133.1815,133.567,50635.0
2024-08-05 14:30:00,135.01,135.22,133.59,133.72,51801.0,133.4682,133.6758,132.0644,132.1929,51801.0
2024-08-05 15:00:00,133.72,134.87,133.4,134.8,55354.0,132.1929,133.3298,131.8766,133.2606,55354.0
2024-08-05 15:30:00,134.81,135.14,134.21,134.55,274444.0,133.2705,133.5967,132.6773,133.0134,274444.0
2024-08-06 09:30:00,135.35,140.05,134.05,139.64,206398.0,133.8043,138.4506,132.5191,138.0453,206398.0
2024-08-06 10:00:00,139.86,141.03,139.39,139.87,111296.0,138.2628,139.4194,137.7981,138.2727,111296.0
2024-08-06 10:30:00,139.86,141.46,139.01,140.18,48526.0,138.2628,139.8445,137.4225,138.5791,48526.0
2024-08-06 11:00:00,140.37,140.6,138.85,138.85,45086.0,138.767,138.9943,137.2643,137.2643,45086.0
2024-08-06 11:30:00,138.85,139.67,138.59,139.32,26899.0,137.2643,138.075,137.0073,137.7289,26899.0
2024-08-06 12:00:00,139.51,140.13,139.27,139.78,40273.0,137.9168,138.5297,137.6795,138.1837,40273.0
2024-08-06 12:30:00,139.75,140.29,139.67,139.98,22422.0,138.154,138.6879,138.075,138.3814,22422.0
2024-08-06 13:00:00,140.11,140.37,139.61,140.28,22854.0,138.5099,138.767,138.0156,138.678,22854.0
2024-08-06 13:30:00,140.29,141.48,140.12,141.13,56566.0,138.6879,139.8643,138.5198,139.5183,56566.0
2024-08-06 14:00:00,141.2,142.31,140.97,142.08,30355.0,139.5875,140.6848,139.3601,140.4574,30355.0
2024-08-06 14:30:00,142.08,142.67,141.25,141.26,34109.0,140.4574,141.0407,139.6369,139.6468,34109.0
2024-08-06 15:00:00,141.26,141.67,140.12,141.26,32592.0,139.6468,140.0521,138.5198,139.6468,32592.0
2024-08-06 15:30:00,141.15,141.5,139.01,139.07,132868.0,139.5381,139.8841,137.4225,137.4818,132868.0
2024-08-07 09:30:00,142.27,143.79,141.74,142.39,45131.0,140.6453,142.1479,140.1213,140.7639,45131.0
2024-08-07 10:00:00,142.5,142.51,140.62,140.82,61084.0,140.8726,140.8825,139.0141,139.2118,61084.0
2024-08-07 10:30:00,140.81,141.27,139.7,141.0,99914.0,139.2019,139.6567,138.1046,139.3898,99914.0
2024-08-07 11:00:00,141.05,141.61,140.77,141.06,63290.0,139.4392,139.9928,139.1624,139.4491,63290.0
2024-08-07 11:30:00,141.11,141.91,140.43,140.93,29712.0,139.4985,140.2894,138.8263,139.3206,29712.0
2024-08-07 12:00:00,140.83,141.35,140.01,140.96,24984.0,139.2217,139.7358,138.4111,139.3502,24984.0
2024-08-07 12:30:00,140.94,140.97,139.94,140.25,52483.0,139.3304,139.3601,138.3419,138.6483,52483.0
2024-08-07 13:00:00,140.16,140.51,139.2,140.07,149846.0,138.5594,138.9054,137.6103,138.4704,149846.0
2024-08-07 13:30:00,140.0,140.35,138.38,139.05,96077.0,138.4012,138.7472,136.7997,137.462,96077.0
2024-08-07 14:00:00,138.96,138.96,137.42,137.93,66394.0,137.3731,137.3731,135.8506,136.3548,66394.0
2024-08-07 14:30:00,137.79,138.32,137.46,137.97,44097.0,136.2164,136.7404,135.8902,136.3944,44097.0
2024-08-07 15:00:00,138.08,138.83,137.6,137.68,49838.0,136.5031,137.2445,136.0286,136.1077,49838.0
2024-08-07 15:30:00,137.68,138.02,136.72,137.75,209989.0,136.1077,136.4438,135.1586,136.1769,209989.0
2024-08-08 09:30:00,132.62,137.18,131.6,136.42,557249.0,131.1055,135.6134,130.0971,134.8621,557249.0
2024-08-08 10:00:00,136.45,136.9,135.09,135.63,50812.0,134.8917,135.3366,133.5473,134.0811,50812.0
2024-08-08 10:30:00,135.6,136.68,134.87,136.35,58788.0,134.0514,135.1191,133.3298,134.7929,58788.0
2024-08-08 11:00:00,136.53,136.54,135.13,136.04,65449.0,134.9708,134.9807,133.5868,134.4864,65449.0
2024-08-08 11:30:00,136.17,137.41,135.94,136.57,60898.0,134.6149,135.8408,134.3875,135.0104,60898.0
2024-08-08 12:00:00,136.49,137.28,136.22,136.47,29166.0,134.9313,135.7122,134.6644,134.9115,29166.0
2024-08-08 12:30:00,136.29,136.64,135.63,136.5,72415.0,134.7336,135.0796,134.0811,134.9412,72415.0
2024-08-08 13:00:00,136.52,137.34,136.01,137.22,43030.0,134.9609,135.7716,134.4567,135.6529,43030.0
2024-08-08 13:30:00,137.21,137.63,137.07,137.33,38373.0,135.643,136.0582,135.5046,135.7617,38373.0
2024-08-08 14:00:00,137.37,138.16,136.83,136.91,68003.0,135.8012,136.5822,135.2674,135.3465,68003.0
2024-08-08 14:30:00,136.83,137.78,136.72,137.4,56333.0,135.2674,136.2065,135.1586,135.8309,56333.0
2024-08-08 15:00:00,137.37,138.27,136.75,137.48,64359.0,135.8012,136.6909,135.1883,135.91,64359.0
2024-08-08 15:30:00,137.35,139.65,137.01,139.51,314395.0,135.7814,138.0552,135.4453,137.9168,314395.0
2024-08-09 09:30:00,139.62,141.0,139.41,140.38,104621.0,138.0255,139.3898,137.8179,138.7768,104621.0
2024-08-09 10:00:00,140.17,141.4,139.76,140.68,91701.0,138.5692,139.7852,138.1639,139.0734,91701.0
2024-08-09 10:30:00,140.94,141.61,140.18,140.71,40453.0,139.3304,139.9928,138.5791,139.1031,40453.0
2024-08-09 11:00:00,140.83,142.71,140.82,141.71,21127.0,139.2217,141.0802,139.2118,140.0917,21127.0
2024-08-09 11:30:00,141.49,141.86,141.06,141.2,13682.0,139.8742,140.2399,139.4491,139.5875,13682.0
2024-08-09 12:00:00,141.34,141.49,141.04,141.04,13833.0,139.7259,139.8742,139.4293,139.4293,13833.0
2024-08-09 12:30:00,141.22,141.94,140.86,141.78,28982.0,139.6073,140.319,139.2514,140.1609,28982.0
2024-08-09 13:00:00,141.78,142.29,141.56,142.14,12593.0,140.1609,140.665,139.9434,140.5167,12593.0
2024-08-09 13:30:00,142.27,142.47,141.24,141.34,25004.0,140.6453,140.843,139.627,139.7259,25004.0
2024-08-09 14:00:00,141.44,141.65,140.26,140.44,44536.0,139.8247,140.0323,138.6582,138.8362,44536.0
2024-08-09 14:30:00,140.44,141.04,140.23,141.04,30810.0,138.8362,139.4293,138.6286,139.4293,30810.0
2024-08-09 15:00:00,141.03,141.49,140.76,141.26,46530.0,139.4194,139.8742,139.1525,139.6468,46530.0
2024-08-09 15:30:00,141.25,141.45,140.65,141.1,164177.0,139.6369,139.8346,139.0438,139.4886,164177.0
2024-08-12 09:30:00,140.97,141.54,139.56,140.55,87016.0,139.3601,139.9236,137.9662,138.9449,87016.0
2024-08-12 10:00:00,140.61,142.8,140.58,141.94,42853.0,139.0042,141.1692,138.9746,140.319,42853.0
2024-08-12 10:30:00,141.72,141.99,141.09,141.24,114868.0,140.1015,140.3685,139.4787,139.627,114868.0
2024-08-12 11:00:00,141.22,141.37,139.73,140.21,85933.0,139.6073,139.7555,138.1343,138.6088,85933.0
2024-08-12 11:30:00,140.2,141.14,139.62,141.1,95357.0,138.5989,139.5282,138.0255,139.4886,95357.0
2024-08-12 12:00:00,141.01,141.3,140.65,140.75,13288.0,139.3996,139.6863,139.0438,139.1426,13288.0
2024-08-12 12:30:00,140.77,141.05,140.0,140.19,13214.0,139.1624,139.4392,138.4012,138.589,13214.0
2024-08-12 13:00:00,140.01,140.82,140.0,140.42,12850.0,138.4111,139.2118,138.4012,138.8164,12850.0
2024-08-12 13:30:00,140.44,140.56,139.72,139.97,62727.0,138.8362,138.9548,138.1244,138.3715,62727.0
2024-08-12 14:00:00,139.95,140.06,139.05,139.16,42489.0,138.3518,138.4605,137.462,137.5708,42489.0
2024-08-12 14:30:00,139.16,139.37,138.01,138.12,23144.0,137.5708,137.7784,136.4339,136.5427,23144.0
2024-08-12 15:00:00,138.17,138.87,138.17,138.64,35173.0,136.5921,137.2841,136.5921,137.0567,35173.0
2024-08-12 15:30:00,138.6,139.18,138.11,138.82,168463.0,137.0172,137.5905,136.5328,137.2347,168463.0
2024-08-13 09:30:00,140.01,143.78,139.63,142.59,47857.0,138.4111,142.138,138.0354,140.9616,47857.0
2024-08-13 10:00:00,142.43,142.71,140.99,141.59,65846.0,140.8034,141.0802,139.3799,139.973,65846.0
2024-08-13 10:30:00,141.49,142.07,140.89,141.3,103193.0,139.8742,140.4475,139.281,139.6863,103193.0
2024-08-13 11:00:00,141.3,141.35,140.29,140.72,36871.0,139.6863,139.7358,138.6879,139.113,36871.0
2024-08-13 11:30:00,140.81,141.2,140.47,140.94,49687.0,139.2019,139.5875,138.8658,139.3304,49687.0
2024-08-13 12:00:00,140.84,142.7,140.67,142.47,62966.0,139.2316,141.0703,139.0635,140.843,62966.0
2024-08-13 12:30:00,142.4,143.07,142.02,142.52,55781.0,140.7738,141.4361,140.3981,140.8924,55781.0
2024-08-13 13:00:00,142.52,142.56,141.12,141.29,24002.0,140.8924,140.9319,139.5084,139.6765,24002.0
2024-08-13 13:30:00,141.35,141.64,140.7,141.64,34734.0,139.7358,140.0225,139.0932,140.0225,34734.0
2024-08-13 14:00:00,141.68,142.42,141.68,142.19,23961.0,140.062,140.7935,140.062,140.5662,23961.0
2024-08-13 14:30:00,142.25,142.47,141.94,142.15,30107.0,140.6255,140.843,140.319,140.5266,30107.0
2024-08-13 15:00:00,142.15,142.34,141.67,142.34,34944.0,140.5266,140.7145,140.0521,140.7145,34944.0
2024-08-13 15:30:00,142.29,142.75,141.98,142.74,280614.0,140.665,141.1198,140.3586,141.1099,280614.0
2024-08-14 09:30:00,143.54,143.74,139.43,139.71,111652.0,141.9008,142.0985,137.8377,138.1145,111652.0
2024-08-14 10:00:00,139.71,140.79,139.46,140.71,64845.0,138.1145,139.1822,137.8674,139.1031,64845.0
2024-08-14 10:30:00,140.71,140.71,138.95,140.63,30174.0,139.1031,139.1031,137.3632,139.024,30174.0
2024-08-14 11:00:00,140.63,140.68,140.05,140.47,14256.0,139.024,139.0734,138.4506,138.8658,14256.0
2024-08-14 11:30:00,140.57,141.05,140.2,140.39,24281.0,138.9647,139.4392,138.5989,138.7867,24281.0
2024-08-14 12:00:00,140.45,141.0,139.08,139.47,33713.0,138.846,139.3898,137.4917,137.8772,33713.0
2024-08-14 12:30:00,139.28,139.53,138.55,139.31,28940.0,137.6894,137.9366,136.9677,137.7191,28940.0
2024-08-14 13:00:00,139.38,139.58,138.41,138.42,13155.0,137.7883,137.986,136.8293,136.8392,13155.0
2024-08-14 13:30:00,138.47,138.68,137.92,138.38,18235.0,136.8887,137.0963,136.3449,136.7997,18235.0
2024-08-14 14:00:00,138.22,138.64,137.94,138.11,26975.0,136.6415,137.0567,136.3647,136.5328,26975.0
2024-08-14 14:30:00,138.11,138.83,138.1,138.71,42815.0,136.5328,137.2445,136.5229,137.1259,42815.0
2024-08-14 15:00:00,138.75,138.95,138.15,138.8,49172.0,137.1655,137.3632,136.5723,137.2149,49172.0
2024-08-14 15:30:00,138.91,138.91,138.17,138.6,158432.0,137.3236,137.3236,136.5921,137.0172,158432.0
2024-08-15 09:30:00,145.55,148.7,141.03,141.05,108821.0,143.8878,147.0018,139.4194,139.4392,108821.0
2024-08-15 10:00:00,141.17,141.45,139.73,140.81,82990.0,139.5578,139.8346,138.1343,139.2019,82990.0
2024-08-15 10:30:00,140.81,141.85,140.71,141.84,39940.0,139.2019,140.2301,139.1031,140.2202,39940.0
2024-08-15 11:00:00,141.88,142.85,141.43,141.82,31052.0,140.2597,141.2186,139.8149,140.2004,31052.0
2024-08-15 11:30:00,141.81,142.53,141.65,142.11,24597.0,140.1905,140.9023,140.0323,140.4871,24597.0
2024-08-15 12:00:00,142.33,142.51,141.96,142.18,19050.0,140.7046,140.8825,140.3388,140.5563,19050.0
2024-08-15 12:30:00,142.08,142.38,141.63,142.32,19587.0,140.4574,140.754,140.0126,140.6947,19587.0
2024-08-15 13:00:00,142.31,142.68,141.89,142.55,14972.0,140.6848,141.0506,140.2696,140.9221,14972.0
2024-08-15 13:30:00,142.46,143.2,142.46,143.03,18282.0,140.8331,141.5646,140.8331,141.3966,18282.0
2024-08-15 14:00:00,143.09,143.19,142.78,143.13,24002.0,141.4559,141.5548,141.1494,141.4954,24002.0
2024-08-15 14:30:00,143.08,143.24,142.6,142.65,27909.0,141.446,141.6042,140.9715,141.0209,27909.0
2024-08-15 15:00:00,142.59,142.62,141.94,142.15,24758.0,140.9616,140.9913,140.319,140.5266,24758.0
2024-08-15 15:30:00,142.15,142.66,140.64,141.1,242863.0,140.5266,141.0308,139.0339,139.4886,242863.0
2024-08-16 09:30:00,139.87,140.52,137.81,138.81,58594.0,138.2727,138.9152,136.2362,137.2248,58594.0
2024-08-16 10:00:00,139.02,139.25,137.87,138.05,38666.0,137.4324,137.6597,136.2955,136.4735,38666.0
2024-08-16 10:30:00,138.13,138.16,136.44,136.63,29140.0,136.5525,136.5822,134.8818,135.0697,29140.0
2024-08-16 11:00:00,136.56,137.08,136.32,136.45,25119.0,135.0005,135.5145,134.7632,134.8917,25119.0
2024-08-16 11:30:00,136.45,136.93,136.26,136.8,76683.0,134.8917,135.3662,134.7039,135.2377,76683.0
2024-08-16 12:00:00,136.74,137.73,136.63,137.59,40911.0,135.1784,136.1571,135.0697,136.0187,40911.0
2024-08-16 12:30:00,137.59,138.41,137.55,138.41,13507.0,136.0187,136.8293,135.9792,136.8293,13507.0
2024-08-16 13:00:00,138.32,138.38,137.4,137.64,27893.0,136.7404,136.7997,135.8309,136.0681,27893.0
2024-08-16 13:30:00,137.76,137.8,137.18,137.34,28149.0,136.1868,136.2263,135.6134,135.7716,28149.0
2024-08-16 14:00:00,137.34,137.41,137.03,137.29,37652.0,135.7716,135.8408,135.4651,135.7221,37652.0
2024-08-16 14:30:00,137.27,137.79,137.11,137.68,28284.0,135.7024,136.2164,135.5442,136.1077,28284.0
2024-08-16 15:00:00,137.8,137.82,137.28,137.37,39970.0,136.2263,136.2461,135.7122,135.8012,39970.0
2024-08-16 15:30:00,137.31,138.02,137.26,137.9,194612.0,135.7419,136.4438,135.6925,136.3252,194612.0
2024-08-19 09:30:00,137.95,138.18,136.66,137.43,75080.0,136.3746,136.602,135.0993,135.8605,75080.0
2024-08-19 10:00:00,137.57,138.68,137.47,137.9,52040.0,135.9989,137.0963,135.9001,136.3252,52040.0
2024-08-19 10:30:00,137.84,139.64,137.71,139.24,111141.0,136.2659,138.0453,136.1373,137.6499,111141.0
2024-08-19 11:00:00,139.31,140.35,139.28,139.57,38275.0,137.7191,138.7472,137.6894,137.9761,38275.0
2024-08-19 11:30:00,139.56,139.98,139.18,139.31,33992.0,137.9662,138.3814,137.5905,137.7191,33992.0
2024-08-19 12:00:00,139.28,139.94,139.13,139.56,29266.0,137.6894,138.3419,137.5411,137.9662,29266.0
2024-08-19 12:30:00,139.55,139.7,138.66,138.81,69552.0,137.9563,138.1046,137.0765,137.2248,69552.0
2024-08-19 13:00:00,138.84,139.09,138.72,138.97,31953.0,137.2544,137.5016,137.1358,137.3829,31953.0
2024-08-19 13:30:00,138.94,139.16,138.76,139.01,33146.0,137.3533,137.5708,137.1753,137.4225,33146.0
2024-08-19 14:00:00,139.05,139.06,138.35,139.06,43103.0,137.462,137.4719,136.77,137.4719,43103.0
2024-08-19 14:30:00,139.1,139.32,138.92,138.95,73705.0,137.5115,137.7289,137.3335,137.3632,73705.0
2024-08-19 15:00:00,138.96,139.3,138.73,139.1,51769.0,137.3731,137.7092,137.1457,137.5115,51769.0
2024-08-19 15:30:00,139.08,140.61,138.86,140.51,226739.0,137.4917,139.0042,137.2742,138.9054,226739.0
2024-08-20 09:30:00,139.5,141.51,139.14,139.4,36681.0,137.9069,139.8939,137.551,137.808,36681.0
2024-08-20 10:00:00,139.61,140.34,138.73,139.49,55356.0,138.0156,138.7373,137.1457,137.897,55356.0
2024-08-20 10:30:00,139.5,139.59,138.33,138.39,70177.0,137.9069,137.9959,136.7503,136.8096,70177.0
2024-08-20 11:00:00,138.46,138.61,137.63,138.11,24993.0,136.8788,137.0271,136.0582,136.5328,24993.0
2024-08-20 11:30:00,138.28,138.95,138.09,138.95,17904.0,136.7008,137.3632,136.513,137.3632,17904.0
2024-08-20 12:00:00,138.86,138.95,137.62,138.02,29956.0,137.2742,137.3632,136.0484,136.4438,29956.0
2024-08-20 12:30:00,137.89,138.09,136.98,137.34,37142.0,136.3153,136.513,135.4157,135.7716,37142.0
2024-08-20 13:00:00,137.49,137.67,136.97,137.67,24321.0,135.9198,136.0978,135.4058,136.0978,24321.0
2024-08-20 13:30:00,137.56,137.99,137.43,137.89,15585.0,135.989,136.4141,135.8605,136.3153,15585.0
2024-08-20 14:00:00,137.79,138.37,137.75,138.0,24937.0,136.2164,136.7898,136.1769,136.424,24937.0
2024-08-20 14:30:00,137.98,138.09,137.6,137.71,30523.0,136.4043,136.513,136.0286,136.1373,30523.0
2024-08-20 15:00:00,137.71,138.04,137.55,137.67,46233.0,136.1373,136.4636,135.9792,136.0978,46233.0
2024-08-20 15:30:00,137.59,138.0,137.38,137.51,204176.0,136.0187,136.424,135.8111,135.9396,204176.0
2024-08-21 09:30:00,139.78,142.24,139.49,140.77,246076.0,138.1837,140.6156,137.897,139.1624,246076.0
2024-08-21 10:00:00,140.75,141.26,139.56,140.66,182658.0,139.1426,139.6468,137.9662,139.0536,182658.0
2024-08-21 10:30:00,140.77,142.07,140.14,141.39,147043.0,139.1624,140.4475,138.5396,139.7753,147043.0
2024-08-21 11:00:00,141.34,141.99,140.76,141.93,87254.0,139.7259,140.3685,139.1525,140.3091,87254.0
2024-08-21 11:30:00,141.92,142.13,141.29,141.49,98573.0,140.2993,140.5069,139.6765,139.8742,98573.0
2024-08-21 12:00:00,141.49,141.79,140.89,141.56,51739.0,139.8742,140.1707,139.281,139.9434,51739.0
2024-08-21 12:30:00,141.59,143.96,141.51,143.45,82191.0,139.973,142.316,139.8939,141.8118,82191.0
2024-08-21 13:00:00,143.51,143.98,142.7,143.63,83180.0,141.8711,142.3357,141.0703,141.9897,83180.0
2024-08-21 13:30:00,143.63,144.07,143.45,143.88,61957.0,141.9897,142.4247,141.8118,142.2369,61957.0
2024-08-21 14:00:00,143.91,144.28,143.6,144.22,116127.0,142.2665,142.6323,141.9601,142.573,116127.0
2024-08-21 14:30:00,144.18,144.69,143.23,143.55,62604.0,142.5334,143.0376,141.5943,141.9106,62604.0
2024-08-21 15:00:00,143.58,143.69,142.89,143.39,105610.0,141.9403,142.049,141.2582,141.7525,105610.0
2024-08-21 15:30:00,143.43,144.08,142.6,143.86,387555.0,141.792,142.4346,140.9715,142.2171,387555.0
2024-08-22 09:30:00,132.49,135.03,129.0,131.0,1050783.0,130.9769,133.4879,127.5268,129.504,1050783.0
2024-08-22 10:00:00,131.01,132.55,130.0,131.91,393104.0,129.5139,131.0363,128.5154,130.4036,393104.0
2024-08-22 10:30:00,131.94,132.21,131.11,132.0,382873.0,130.4332,130.7001,129.6127,130.4925,382873.0
2024-08-22 11:00:00,132.05,134.39,131.58,132.34,392678.0,130.542,132.8553,130.0773,130.8287,392678.0
2024-08-22 11:30:00,132.34,133.76,131.89,133.44,171894.0,130.8287,132.2324,130.3838,131.9161,171894.0
2024-08-22 12:00:00,133.56,134.24,133.42,133.97,129663.0,132.0347,132.707,131.8963,132.44,129663.0
2024-08-22 12:30:00,133.86,134.26,132.93,133.05,129153.0,132.3313,132.7267,131.4119,131.5306,129153.0
2024-08-22 13:00:00,133.03,133.75,132.93,133.4,150193.0,131.5108,132.2226,131.4119,131.8766,150193.0
2024-08-22 13:30:00,133.39,133.42,131.6,131.6,127082.0,131.8667,131.8963,130.0971,130.0971,127082.0
2024-08-22 14:00:00,131.6,131.87,131.17,131.53,158413.0,130.0971,130.364,129.672,130.0279,158413.0
2024-08-22 14:30:00,131.53,132.57,131.46,132.31,100793.0,130.0279,131.056,129.9587,130.799,100793.0
2024-08-22 15:00:00,132.32,133.61,131.1,131.81,197404.0,130.8089,132.0842,129.6028,130.3047,197404.0
2024-08-22 15:30:00,131.9,132.04,130.09,130.5,586184.0,130.3937,130.5321,128.6044,129.0097,586184.0
2024-08-23 09:30:00,132.12,133.5,131.01,131.79,126418.0,130.6112,131.9754,129.5139,130.2849,126418.0
2024-08-23 10:00:00,131.79,135.29,131.79,134.22,148048.0,130.2849,133.745,130.2849,132.6872,148048.0
2024-08-23 10:30:00,134.22,135.35,133.13,135.33,221172.0,132.6872,133.8043,131.6096,133.7845,221172.0
2024-08-23 11:00:00,135.41,137.72,135.21,137.06,169524.0,133.8636,136.1472,133.6659,135.4948,169524.0
2024-08-23 11:30:00,136.96,137.55,136.12,136.59,77649.0,135.3959,135.9792,134.5655,135.0301,77649.0
2024-08-23 12:00:00,136.5,137.24,135.99,137.05,64935.0,134.9412,135.6727,134.437,135.4849,64935.0
2024-08-23 12:30:00,137.05,137.69,136.94,137.05,57093.0,135.4849,136.1176,135.3761,135.4849,57093.0
2024-08-23 13:00:00,137.03,137.04,135.99,136.37,48499.0,135.4651,135.475,134.437,134.8126,48499.0
2024-08-23 13:30:00,136.36,136.98,136.08,136.49,53453.0,134.8028,135.4157,134.526,134.9313,53453.0
2024-08-23 14:00:00,136.54,136.56,136.19,136.49,51092.0,134.9807,135.0005,134.6347,134.9313,51092.0
2024-08-23 14:30:00,136.51,137.0,136.05,136.53,58668.0,134.951,135.4354,134.4963,134.9708,58668.0
2024-08-23 15:00:00,136.53,137.99,136.53,137.92,62287.0,134.9708,136.4141,134.9708,136.3449,62287.0
2024-08-23 15:30:00,137.92,139.7,137.7,139.56,380560.0,136.3449,138.1046,136.1274,137.9662,380560.0
2024-08-26 09:30:00,139.58,140.56,136.08,136.73,114921.0,137.986,138.9548,134.526,135.1685,114921.0
2024-08-26 10:00:00,136.75,136.91,135.49,136.42,124452.0,135.1883,135.3465,133.9427,134.8621,124452.0
2024-08-26 10:30:00,136.41,136.41,135.0,135.13,76022.0,134.8522,134.8522,133.4583,133.5868,76022.0
2024-08-26 11:00:00,135.12,135.43,134.6,134.71,44186.0,133.5769,133.8834,133.0629,133.1716,44186.0
2024-08-26 11:30:00,134.71,134.73,133.97,134.24,60159.0,133.1716,133.1914,132.44,132.707,60159.0
2024-08-26 12:00:00,134.23,135.25,133.95,135.22,35258.0,132.6971,133.7054,132.4203,133.6758,35258.0
2024-08-26 12:30:00,135.16,136.0,135.16,135.67,52506.0,133.6165,134.4469,133.6165,134.1206,52506.0
2024-08-26 13:00:00,135.54,136.26,135.54,135.62,50784.0,133.9921,134.7039,133.9921,134.0712,50784.0
2024-08-26 13:30:00,135.72,135.83,135.17,135.24,28552.0,134.1701,134.2788,133.6263,133.6955,28552.0
2024-08-26 14:00:00,135.09,136.01,135.05,136.01,28334.0,133.5473,134.4567,133.5077,134.4567,28334.0
2024-08-26 14:30:00,135.88,136.26,135.84,136.13,37479.0,134.3282,134.7039,134.2887,134.5754,37479.0
2024-08-26 15:00:00,136.09,136.19,135.52,135.68,37449.0,134.5358,134.6347,133.9723,134.1305,37449.0
2024-08-26 15:30:00,135.66,135.67,134.89,134.89,271177.0,134.1107,134.1206,133.3495,133.3495,271177.0
2024-08-27 09:30:00,132.28,133.9,131.48,133.84,218302.0,130.7693,132.3708,129.9785,132.3115,218302.0
2024-08-27 10:00:00,133.86,134.44,133.71,134.44,100636.0,132.3313,132.9047,132.183,132.9047,100636.0
2024-08-27 10:30:00,134.44,135.69,134.33,135.68,67813.0,132.9047,134.1404,132.7959,134.1305,67813.0
2024-08-27 11:00:00,135.8,135.83,134.73,134.86,101708.0,134.2491,134.2788,133.1914,133.3199,101708.0
2024-08-27 11:30:00,134.8,134.92,133.9,134.3,176103.0,133.2606,133.3792,132.3708,132.7663,176103.0
2024-08-27 12:00:00,134.25,134.38,133.81,133.81,66785.0,132.7168,132.8454,132.2819,132.2819,66785.0
2024-08-27 12:30:00,133.81,134.25,133.31,134.09,46670.0,132.2819,132.7168,131.7876,132.5587,46670.0
2024-08-27 13:00:00,134.16,134.86,134.15,134.84,20365.0,132.6279,133.3199,132.618,133.3001,20365.0
2024-08-27 13:30:00,134.85,135.04,134.77,134.93,50758.0,133.31,133.4978,133.2309,133.3891,50758.0
2024-08-27 14:00:00,134.87,135.02,134.57,134.97,50972.0,133.3298,133.4781,133.0332,133.4286,50972.0
2024-08-27 14:30:00,134.93,135.19,134.8,134.81,52874.0,133.3891,133.6461,133.2606,133.2705,52874.0
2024-08-27 15:00:00,134.81,135.1,134.72,134.99,67252.0,133.2705,133.5571,133.1815,133.4484,67252.0
2024-08-27 15:30:00,134.99,135.16,134.29,134.37,301642.0,133.4484,133.6165,132.7564,132.8355,301642.0
2024-08-28 09:30:00,134.41,135.56,133.13,135.31,85041.0,132.875,134.0119,131.6096,133.7647,85041.0
2024-08-28 10:00:00,135.3,135.87,134.97,135.83,49738.0,133.7549,134.3183,133.4286,134.2788,49738.0
2024-08-28 10:30:00,135.7,136.45,135.35,136.27,51776.0,134.1503,134.8917,133.8043,134.7138,51776.0
2024-08-28 11:00:00,136.13,136.29,134.69,135.28,65154.0,134.5754,134.7336,133.1518,133.7351,65154.0
2024-08-28 11:30:00,135.25,135.59,134.99,135.59,49462.0,133.7054,134.0415,133.4484,134.0415,49462.0
2024-08-28 12:00:00,135.56,135.57,135.1,135.35,32873.0,134.0119,134.0218,133.5571,133.8043,32873.0
2024-08-28 12:30:00,135.43,136.25,135.42,136.2,27306.0,133.8834,134.694,133.8735,134.6446,27306.0
2024-08-28 13:00:00,136.18,136.46,135.93,136.09,53831.0,134.6248,134.9016,134.3777,134.5358,53831.0
2024-08-28 13:30:00,136.07,136.18,134.69,134.9,132368.0,134.5161,134.6248,133.1518,133.3594,132368.0
2024-08-28 14:00:00,134.81,135.24,134.57,134.81,115826.0,133.2705,133.6955,133.0332,133.2705,115826.0
2024-08-28 14:30:00,134.75,136.0,134.5,135.86,60748.0,133.2111,134.4469,132.964,134.3085,60748.0
2024-08-28 15:00:00,136.0,136.24,135.41,135.94,48448.0,134.4469,134.6841,133.8636,134.3875,48448.0
2024-08-28 15:30:00,136.0,136.0,134.88,135.07,220782.0,134.4469,134.4469,133.3397,133.5275,220782.0
2024-08-29 09:30:00,136.45,136.88,134.3,135.38,84481.0,134.8917,135.3168,132.7663,133.8339,84481.0
2024-08-29 10:00:00,135.42,136.25,135.26,135.84,30089.0,133.8735,134.694,133.7153,134.2887,30089.0
2024-08-29 10:30:00,135.83,136.05,134.87,135.23,35481.0,134.2788,134.4963,133.3298,133.6857,35481.0
2024-08-29 11:00:00,135.3,135.84,135.2,135.53,22033.0,133.7549,134.2887,133.656,133.9822,22033.0
2024-08-29 11:30:00,135.51,135.77,134.84,135.27,53997.0,133.9625,134.2195,133.3001,133.7252,53997.0
2024-08-29 12:00:00,135.25,135.62,135.24,135.45,19257.0,133.7054,134.0712,133.6955,133.9031,19257.0
2024-08-29 12:30:00,135.45,135.6,135.17,135.56,15599.0,133.9031,134.0514,133.6263,134.0119,15599.0
2024-08-29 13:00:00,135.55,135.73,135.26,135.59,30907.0,134.002,134.1799,133.7153,134.0415,30907.0
2024-08-29 13:30:00,135.58,135.96,135.4,135.78,15757.0,134.0317,134.4073,133.8537,134.2294,15757.0
2024-08-29 14:00:00,135.7,135.7,134.27,134.44,90113.0,134.1503,134.1503,132.7366,132.9047,90113.0
2024-08-29 14:30:00,134.27,134.4,133.53,133.81,89837.0,132.7366,132.8651,132.0051,132.2819,89837.0
2024-08-29 15:00:00,133.92,134.29,133.51,134.09,59938.0,132.3906,132.7564,131.9853,132.5587,59938.0
2024-08-29 15:30:00,134.09,134.13,132.23,132.83,179248.0,132.5587,132.5982,130.7199,131.3131,179248.0
2024-08-30 09:30:00,134.29,134.29,131.53,131.93,62605.0,132.7564,132.7564,130.0279,130.4233,62605.0
2024-08-30 10:00:00,132.3,133.2,131.93,132.83,44667.0,130.7891,131.6788,130.4233,131.3131,44667.0
2024-08-30 10:30:00,132.82,133.66,132.59,133.34,30822.0,131.3032,132.1336,131.0758,131.8172,30822.0
2024-08-30 11:00:00,133.26,133.97,133.25,133.41,26730.0,131.7382,132.44,131.7283,131.8864,26730.0
2024-08-30 11:30:00,133.41,133.43,132.63,132.86,38596.0,131.8864,131.9062,131.1153,131.3427,38596.0
2024-08-30 12:00:00,132.81,132.81,132.32,132.34,28047.0,131.2933,131.2933,130.8089,130.8287,28047.0
2024-08-30 12:30:00,132.24,132.3,131.09,132.15,38473.0,130.7298,130.7891,129.5929,130.6408,38473.0
2024-08-30 13:00:00,132.13,132.44,131.95,132.38,22459.0,130.6211,130.9275,130.4431,130.8682,22459.0
2024-08-30 13:30:00,132.38,133.01,132.32,132.91,22780.0,130.8682,131.491,130.8089,131.3922,22780.0
2024-08-30 14:00:00,132.91,133.54,132.91,133.41,28604.0,131.3922,132.015,131.3922,131.8864,28604.0
2024-08-30 14:30:00,133.41,133.41,132.71,133.0,41277.0,131.8864,131.8864,131.1944,131.4811,41277.0
2024-08-30 15:00:00,133.06,133.5,132.74,133.49,25113.0,131.5404,131.9754,131.2241,131.9655,25113.0
2024-08-30 15:30:00,133.49,134.66,133.02,134.25,207636.0,131.9655,133.1222,131.5009,132.7168,207636.0
2024-09-03 09:30:00,133.05,134.26,130.56,131.17,52469.0,131.5306,132.7267,129.069,129.672,52469.0
2024-09-03 10:00:00,130.7,132.17,130.04,131.96,95231.0,129.2074,130.6606,128.5549,130.453,95231.0
2024-09-03 10:30:00,131.93,131.95,130.92,131.75,70162.0,130.4233,130.4431,129.4249,130.2454,70162.0
2024-09-03 11:00:00,131.75,132.62,131.71,132.24,45509.0,130.2454,131.1055,130.2059,130.7298,45509.0
2024-09-03 11:30:00,132.28,133.4,132.26,133.03,131707.0,130.7693,131.8766,130.7496,131.5108,131707.0
2024-09-03 12:00:00,133.03,133.16,132.47,132.9,80831.0,131.5108,131.6393,130.9572,131.3823,80831.0
2024-09-03 12:30:00,132.86,132.86,132.18,132.47,72015.0,131.3427,131.3427,130.6705,130.9572,72015.0
2024-09-03 13:00:00,132.45,132.77,132.01,132.49,115425.0,130.9374,131.2538,130.5024,130.9769,115425.0
2024-09-03 13:30:00,132.53,132.76,131.88,132.1,101312.0,131.0165,131.2439,130.3739,130.5914,101312.0
2024-09-03 14:00:00,132.04,132.04,131.39,131.46,116984.0,130.5321,130.5321,129.8895,129.9587,116984.0
2024-09-03 14:30:00,131.38,132.07,131.38,131.86,121353.0,129.8796,130.5617,129.8796,130.3541,121353.0
2024-09-03 15:00:00,131.86,132.33,131.38,131.38,131275.0,130.3541,130.8188,129.8796,129.8796,131275.0
2024-09-03 15:30:00,131.46,131.56,130.28,131.17,292896.0,129.9587,130.0576,128.7922,129.672,292896.0
2024-09-04 09:30:00,129.71,131.18,128.08,129.7,124575.0,128.2287,129.6819,126.6173,128.2188,124575.0
2024-09-04 10:00:00,129.98,130.27,128.0,130.24,175702.0,128.4956,128.7823,126.5382,128.7526,175702.0
2024-09-04 10:30:00,130.15,131.76,129.93,131.76,128699.0,128.6637,130.2553,128.4462,130.2553,128699.0
2024-09-04 11:00:00,131.8,132.05,131.32,131.94,90942.0,130.2948,130.542,129.8203,130.4332,90942.0
2024-09-04 11:30:00,131.94,132.29,131.57,131.94,91169.0,130.4332,130.7792,130.0675,130.4332,91169.0
2024-09-04 12:00:00,131.98,132.66,131.59,132.5,94076.0,130.4728,131.145,130.0872,130.9868,94076.0
2024-09-04 12:30:00,132.48,132.8,130.92,130.95,85475.0,130.9671,131.2834,129.4249,129.4545,85475.0
2024-09-04 13:00:00,130.97,131.81,130.75,131.44,104587.0,129.4743,130.3047,129.2568,129.9389,104587.0
2024-09-04 13:30:00,131.44,131.67,130.93,131.64,80004.0,129.9389,130.1663,129.4348,130.1367,80004.0
2024-09-04 14:00:00,131.59,132.48,131.54,132.3,86426.0,130.0872,130.9671,130.0378,130.7891,86426.0
2024-09-04 14:30:00,132.29,132.57,131.26,131.64,109136.0,130.7792,131.056,129.761,130.1367,109136.0
2024-09-04 15:00:00,131.61,131.89,131.28,131.68,92463.0,130.107,130.3838,129.7808,130.1762,92463.0
2024-09-04 15:30:00,131.67,132.21,131.1,131.59,257708.0,130.1663,130.7001,129.6028,130.0872,257708.0
2024-09-05 09:30:00,131.76,132.62,129.02,131.73,54054.0,130.2553,131.1055,127.5466,130.2256,54054.0
2024-09-05 10:00:00,132.09,133.08,131.49,132.26,60383.0,130.5815,131.5602,129.9884,130.7496,60383.0
2024-09-05 10:30:00,132.31,132.89,131.41,131.63,23477.0,130.799,131.3724,129.9093,130.1268,23477.0
2024-09-05 11:00:00,131.51,131.76,129.9,130.1,50485.0,130.0081,130.2553,128.4165,128.6142,50485.0
2024-09-05 11:30:00,129.98,130.22,129.35,129.89,44728.0,128.4956,128.7329,127.8728,128.4066,44728.0
2024-09-05 12:00:00,129.86,130.33,129.67,130.25,32528.0,128.377,128.8416,128.1892,128.7625,32528.0
2024-09-05 12:30:00,130.25,130.5,129.9,130.34,39147.0,128.7625,129.0097,128.4165,128.8515,39147.0
2024-09-05 13:00:00,130.34,130.5,129.47,129.67,47426.0,128.8515,129.0097,127.9914,128.1892,47426.0
2024-09-05 13:30:00,129.63,130.89,129.44,130.43,45968.0,128.1496,129.3952,127.9618,128.9405,45968.0
2024-09-05 14:00:00,130.51,130.62,129.08,129.23,82080.0,129.0196,129.1283,127.6059,127.7542,82080.0
2024-09-05 14:30:00,129.34,129.74,129.05,129.08,93105.0,127.8629,128.2584,127.5762,127.6059,93105.0
2024-09-05 15:00:00,129.1,129.22,128.04,128.91,169038.0,127.6257,127.7443,126.5778,127.4378,169038.0
2024-09-05 15:30:00,128.9,128.93,127.36,128.35,384267.0,127.4279,127.4576,125.9055,126.8842,384267.0
2024-09-06 09:30:00,129.07,131.44,128.99,130.38,87475.0,127.596,129.9389,127.5169,128.891,87475.0
2024-09-06 10:00:00,130.3,130.71,129.19,129.24,47593.0,128.812,129.2173,127.7146,127.7641,47593.0
2024-09-06 10:30:00,129.33,130.12,128.76,128.76,63644.0,127.853,128.634,127.2895,127.2895,63644.0
2024-09-06 11:00:00,128.71,130.85,128.48,128.63,173310.0,127.2401,129.3557,127.0127,127.161,173310.0
2024-09-06 11:30:00,128.59,129.12,128.43,128.72,42012.0,127.1215,127.6454,126.9633,127.25,42012.0
2024-09-06 12:00:00,128.7,129.13,128.53,128.86,34042.0,127.2302,127.6553,127.0622,127.3884,34042.0
2024-09-06 12:30:00,128.87,129.44,128.71,129.44,29998.0,127.3983,127.9618,127.2401,127.9618,29998.0
2024-09-06 13:00:00,129.36,130.4,129.11,129.83,24697.0,127.8827,128.9108,127.6355,128.3473,24697.0
2024-09-06 13:30:00,129.85,129.95,129.39,129.81,19518.0,128.3671,128.466,127.9124,128.3276,19518.0
2024-09-06 14:00:00,129.75,129.84,128.72,128.99,40228.0,128.2682,128.3572,127.25,127.5169,40228.0
2024-09-06 14:30:00,128.99,129.73,128.71,129.65,44001.0,127.5169,128.2485,127.2401,128.1694,44001.0
2024-09-06 15:00:00,129.73,130.61,129.6,130.41,56967.0,128.2485,129.1184,128.12,128.9207,56967.0
2024-09-06 15:30:00,130.32,130.74,129.68,130.44,294044.0,128.8317,129.2469,128.199,128.9504,294044.0
2024-09-09 09:30:00,130.76,133.86,130.43,131.84,105788.0,129.2667,132.3313,128.9405,130.3344,105788.0
2024-09-09 10:00:00,131.79,133.46,131.57,132.76,45664.0,130.2849,131.9359,130.0675,131.2439,45664.0
2024-09-09 10:30:00,132.77,132.87,132.15,132.42,42831.0,131.2538,131.3526,130.6408,130.9077,42831.0
2024-09-09 11:00:00,132.47,133.54,132.3,133.52,28421.0,130.9572,132.015,130.7891,131.9952,28421.0
2024-09-09 11:30:00,133.5,135.55,133.43,135.39,66110.0,131.9754,134.002,131.9062,133.8438,66110.0
2024-09-09 12:00:00,135.36,135.62,134.3,134.55,47974.0,133.8142,134.0712,132.7663,133.0134,47974.0
2024-09-09 12:30:00,134.57,134.7,134.4,134.5,65382.0,133.0332,133.1617,132.8651,132.964,65382.0
2024-09-09 13:00:00,134.55,134.91,134.15,134.16,33942.0,133.0134,133.3693,132.618,132.6279,33942.0
2024-09-09 13:30:00,134.15,134.16,133.1,133.1,41877.0,132.618,132.6279,131.58,131.58,41877.0
2024-09-09 14:00:00,133.14,133.49,132.76,133.26,48863.0,131.6195,131.9655,131.2439,131.7382,48863.0
2024-09-09 14:30:00,133.14,133.49,132.5,133.26,31979.0,131.6195,131.9655,130.9868,131.7382,31979.0
2024-09-09 15:00:00,133.24,133.86,133.13,133.86,49311.0,131.7184,132.3313,131.6096,132.3313,49311.0
2024-09-09 15:30:00,133.83,133.85,132.27,132.37,306742.0,132.3016,132.3214,130.7595,130.8583,306742.0
2024-09-10 09:30:00,132.53,133.74,132.05,133.73,35303.0,131.0165,132.2127,130.542,132.2028,35303.0
2024-09-10 10:00:00,133.6,133.91,131.06,132.31,96684.0,132.0743,132.3807,129.5633,130.799,96684.0
2024-09-10 10:30:00,132.17,132.31,131.24,131.24,22579.0,130.6606,130.799,129.7412,129.7412,22579.0
2024-09-10 11:00:00,131.25,132.36,131.25,132.28,43609.0,129.7511,130.8484,129.7511,130.7693,43609.0
2024-09-10 11:30:00,132.29,132.31,130.0,130.18,31456.0,130.7792,130.799,128.5154,128.6933,31456.0
2024-09-10 12:00:00,130.01,130.62,129.65,130.61,42157.0,128.5253,129.1283,128.1694,129.1184,42157.0
2024-09-10 12:30:00,130.53,130.97,130.33,130.86,20873.0,129.0393,129.4743,128.8416,129.3656,20873.0
2024-09-10 13:00:00,130.74,130.99,130.49,130.59,18255.0,129.2469,129.4941,128.9998,129.0986,18255.0
2024-09-10 13:30:00,130.56,130.85,130.53,130.69,26104.0,129.069,129.3557,129.0393,129.1975,26104.0
2024-09-10 14:00:00,130.7,131.59,130.6,131.51,36137.0,129.2074,130.0872,129.1085,130.0081,36137.0
2024-09-10 14:30:00,131.51,131.69,131.3,131.3,26343.0,130.0081,130.1861,129.8005,129.8005,26343.0
2024-09-10 15:00:00,131.34,131.37,130.09,130.09,59791.0,129.8401,129.8697,128.6044,128.6044,59791.0
2024-09-10 15:30:00,130.1,130.65,129.96,130.32,255902.0,128.6142,129.158,128.4758,128.8317,255902.0
2024-09-11 09:30:00,133.49,135.94,132.45,133.35,172249.0,131.9655,134.3875,130.9374,131.8271,172249.0
2024-09-11 10:00:00,133.25,133.9,130.87,131.09,50216.0,131.7283,132.3708,129.3754,129.5929,50216.0
2024-09-11 10:30:00,131.09,131.62,130.79,131.53,46821.0,129.5929,130.1169,129.2964,130.0279,46821.0
2024-09-11 11:00:00,131.53,132.19,131.0,132.04,30751.0,130.0279,130.6804,129.504,130.5321,30751.0
2024-09-11 11:30:00,132.0,132.95,131.76,132.57,49839.0,130.4925,131.4317,130.2553,131.056,49839.0
2024-09-11 12:00:00,132.57,133.32,132.47,133.17,34813.0,131.056,131.7975,130.9572,131.6492,34813.0
2024-09-11 12:30:00,133.19,133.6,133.12,133.27,17571.0,131.669,132.0743,131.5998,131.748,17571.0
2024-09-11 13:00:00,133.43,134.05,133.08,133.38,32605.0,131.9062,132.5191,131.5602,131.8568,32605.0
2024-09-11 13:30:00,133.46,134.06,133.13,133.28,24149.0,131.9359,132.529,131.6096,131.7579,24149.0
2024-09-11 14:00:00,133.27,133.59,132.76,133.31,28993.0,131.748,132.0644,131.2439,131.7876,28993.0
2024-09-11 14:30:00,133.33,134.02,133.21,133.21,39160.0,131.8074,132.4895,131.6887,131.6887,39160.0
2024-09-11 15:00:00,133.27,133.71,133.13,133.6,52033.0,131.748,132.183,131.6096,132.0743,52033.0
2024-09-11 15:30:00,133.62,134.43,133.03,134.18,223870.0,132.094,132.8948,131.5108,132.6476,223870.0
2024-09-12 09:30:00,134.66,135.96,133.49,134.5,51164.0,133.1222,134.4073,131.9655,132.964,51164.0
2024-09-12 10:00:00,134.27,135.89,134.03,135.81,49569.0,132.7366,134.3381,132.4994,134.259,49569.0
2024-09-12 10:30:00,135.89,135.94,134.98,135.16,92269.0,134.3381,134.3875,133.4385,133.6165,92269.0
2024-09-12 11:00:00,135.13,135.22,134.07,134.15,51456.0,133.5868,133.6758,132.5389,132.618,51456.0
2024-09-12 11:30:00,134.27,134.53,134.07,134.27,85866.0,132.7366,132.9937,132.5389,132.7366,85866.0
2024-09-12 12:00:00,134.27,134.31,133.93,134.0,39625.0,132.7366,132.7762,132.4005,132.4697,39625.0
2024-09-12 12:30:00,134.11,135.31,133.92,135.23,48641.0,132.5784,133.7647,132.3906,133.6857,48641.0
2024-09-12 13:00:00,135.22,135.62,135.16,135.36,52776.0,133.6758,134.0712,133.6165,133.8142,52776.0
2024-09-12 13:30:00,135.37,135.97,135.37,135.88,50985.0,133.8241,134.4172,133.8241,134.3282,50985.0
2024-09-12 14:00:00,135.88,135.9,134.96,135.31,40655.0,134.3282,134.348,133.4187,133.7647,40655.0
2024-09-12 14:30:00,135.31,135.5,134.59,135.18,42981.0,133.7647,133.9526,133.053,133.6362,42981.0
2024-09-12 15:00:00,135.18,135.77,135.07,135.62,47177.0,133.6362,134.2195,133.5275,134.0712,47177.0
2024-09-12 15:30:00,135.57,136.04,134.78,135.94,277571.0,134.0218,134.4864,133.2408,134.3875,277571.0
2024-09-13 09:30:00,139.57,142.26,139.04,141.28,156183.0,137.9761,140.6354,137.4521,139.6666,156183.0
2024-09-13 10:00:00,141.33,142.66,140.1,142.56,77319.0,139.716,141.0308,138.5,140.9319,77319.0
2024-09-13 10:30:00,142.56,144.0,142.3,143.96,81523.0,140.9319,142.3555,140.6749,142.316,81523.0
2024-09-13 11:00:00,143.88,144.1,142.89,143.31,81507.0,142.2369,142.4544,141.2582,141.6734,81507.0
2024-09-13 11:30:00,143.31,144.42,143.15,144.29,44047.0,141.6734,142.7707,141.5152,142.6422,44047.0
2024-09-13 12:00:00,144.36,145.04,144.22,144.34,87491.0,142.7114,143.3836,142.573,142.6916,87491.0
2024-09-13 12:30:00,144.38,144.76,144.31,144.7,42669.0,142.7312,143.1068,142.662,143.0475,42669.0
2024-09-13 13:00:00,144.67,144.83,144.25,144.59,49381.0,143.0179,143.176,142.6026,142.9388,49381.0
2024-09-13 13:30:00,144.66,145.0,144.47,144.71,55046.0,143.008,143.3441,142.8201,143.0574,55046.0
2024-09-13 14:00:00,144.69,145.68,144.22,144.92,112226.0,143.0376,144.0163,142.573,143.265,112226.0
2024-09-13 14:30:00,145.01,145.78,144.67,144.68,78710.0,143.354,144.1152,143.0179,143.0277,78710.0
2024-09-13 15:00:00,144.68,144.79,144.13,144.62,95060.0,143.0277,143.1365,142.484,142.9684,95060.0
2024-09-13 15:30:00,144.62,145.48,144.08,144.5,370393.0,142.9684,143.8186,142.4346,142.8498,370393.0
2024-09-16 09:30:00,145.47,147.2,145.25,146.68,103008.0,143.8087,145.519,143.5912,145.0049,103008.0
2024-09-16 10:00:00,146.69,146.95,143.8,143.85,43645.0,145.0148,145.2718,142.1578,142.2072,43645.0
2024-09-16 10:30:00,143.72,145.21,143.24,144.97,42826.0,142.0787,143.5517,141.6042,143.3144,42826.0
2024-09-16 11:00:00,144.97,145.21,144.33,144.44,39536.0,143.3144,143.5517,142.6817,142.7905,39536.0
2024-09-16 11:30:00,144.31,145.24,144.31,145.15,110238.0,142.662,143.5813,142.662,143.4924,110238.0
2024-09-16 12:00:00,145.23,145.86,145.02,145.75,31841.0,143.5715,144.1943,143.3639,144.0855,31841.0
2024-09-16 12:30:00,145.8,145.84,145.12,145.64,40489.0,144.1349,144.1745,143.4627,143.9768,40489.0
2024-09-16 13:00:00,145.73,145.73,145.16,145.33,19559.0,144.0657,144.0657,143.5023,143.6703,19559.0
2024-09-16 13:30:00,145.34,145.97,145.18,145.9,34926.0,143.6802,144.303,143.522,144.2338,34926.0
2024-09-16 14:00:00,145.9,145.97,145.49,145.75,25281.0,144.2338,144.303,143.8285,144.0855,25281.0
2024-09-16 14:30:00,145.74,145.75,144.7,144.94,41925.0,144.0756,144.0855,143.0475,143.2848,41925.0
2024-09-16 15:00:00,144.99,145.0,144.0,144.41,34724.0,143.3342,143.3441,142.3555,142.7608,34724.0
2024-09-16 15:30:00,144.34,145.61,144.34,145.17,203981.0,142.6916,143.9471,142.6916,143.5121,203981.0
2024-09-17 09:30:00,147.1,147.1,145.35,145.35,37875.0,145.4201,145.4201,143.6901,143.6901,37875.0
2024-09-17 10:00:00,145.37,148.42,145.36,148.28,30026.0,143.7099,146.725,143.7,146.5866,30026.0
2024-09-17 10:30:00,148.28,148.46,146.33,146.33,46501.0,146.5866,146.7646,144.6589,144.6589,46501.0
2024-09-17 11:00:00,146.52,146.78,145.82,145.84,29452.0,144.8467,145.1038,144.1547,144.1745,29452.0
2024-09-17 11:30:00,145.83,147.23,145.8,147.09,33384.0,144.1646,145.5486,144.1349,145.4102,33384.0
2024-09-17 12:00:00,146.95,147.12,146.06,146.5,13131.0,145.2718,145.4399,144.392,144.827,13131.0
2024-09-17 12:30:00,146.5,146.55,145.57,145.99,33436.0,144.827,144.8764,143.9076,144.3228,33436.0
2024-09-17 13:00:00,146.24,147.18,145.91,147.08,23067.0,144.5699,145.4992,144.2437,145.4003,23067.0
2024-09-17 13:30:00,147.08,147.26,146.26,147.03,24993.0,145.4003,145.5783,144.5897,145.3509,24993.0
2024-09-17 14:00:00,146.95,147.09,146.6,146.89,15168.0,145.2718,145.4102,144.9258,145.2125,15168.0
2024-09-17 14:30:00,146.85,147.71,146.84,147.38,28460.0,145.173,146.0231,145.1631,145.6969,28460.0
2024-09-17 15:00:00,147.39,147.57,146.98,147.36,26044.0,145.7068,145.8847,145.3015,145.6771,26044.0
2024-09-17 15:30:00,147.28,147.48,146.75,147.31,159201.0,145.598,145.7958,145.0741,145.6277,159201.0
2024-09-18 09:30:00,146.44,147.51,145.64,145.88,85155.0,144.7676,145.8254,143.9768,144.214,85155.0
2024-09-18 10:00:00,145.71,146.66,145.32,146.18,60050.0,144.046,144.9851,143.6604,144.5106,60050.0
2024-09-18 10:30:00,146.45,146.45,145.58,146.04,28110.0,144.7775,144.7775,143.9175,144.3722,28110.0
2024-09-18 11:00:00,146.03,146.91,145.73,146.28,44370.0,144.3623,145.2323,144.0657,144.6095,44370.0
2024-09-18 11:30:00,146.2,146.9,145.86,146.57,27256.0,144.5304,145.2224,144.1943,144.8962,27256.0
2024-09-18 12:00:00,146.53,147.41,146.35,147.33,22237.0,144.8566,145.7266,144.6787,145.6475,22237.0
2024-09-18 12:30:00,147.34,148.03,147.2,147.9,33904.0,145.6574,146.3395,145.519,146.211,33904.0
2024-09-18 13:00:00,147.76,147.89,147.16,147.67,34668.0,146.0726,146.2011,145.4794,145.9836,34668.0
2024-09-18 13:30:00,147.67,148.15,146.2,146.32,39195.0,145.9836,146.4581,144.5304,144.649,39195.0
2024-09-18 14:00:00,146.14,151.02,145.54,150.99,64840.0,144.4711,149.2953,143.8779,149.2657,64840.0
2024-09-18 14:30:00,150.85,152.77,149.66,150.0,113453.0,149.1273,151.0253,147.9509,148.287,113453.0
2024-09-18 15:00:00,149.85,150.78,147.94,148.47,110110.0,148.1387,149.0581,146.2505,146.7745,110110.0
2024-09-18 15:30:00,148.57,149.03,146.83,147.55,205170.0,146.8733,147.3281,145.1532,145.865,205170.0
2024-09-19 09:30:00,151.78,152.2,148.25,149.81,54078.0,150.0467,150.4619,146.557,148.0992,54078.0
2024-09-19 10:00:00,149.95,150.0,148.78,149.69,55956.0,148.2376,148.287,147.0809,147.9805,55956.0
2024-09-19 10:30:00,149.87,150.14,149.0,149.46,38549.0,148.1585,148.4254,147.2984,147.7531,38549.0
2024-09-19 11:00:00,149.35,149.68,149.14,149.28,17347.0,147.6444,147.9706,147.4368,147.5752,17347.0
2024-09-19 11:30:00,149.39,149.51,149.12,149.23,16451.0,147.6839,147.8026,147.417,147.5258,16451.0
2024-09-19 12:00:00,149.11,149.77,149.09,149.55,23910.0,147.4071,148.0596,147.3874,147.8421,23910.0
2024-09-19 12:30:00,149.55,150.03,149.45,149.74,22933.0,147.8421,148.3166,147.7433,148.03,22933.0
2024-09-19 13:00:00,149.78,150.08,149.29,149.6,23195.0,148.0695,148.3661,147.5851,147.8916,23195.0
2024-09-19 13:30:00,149.63,150.08,149.54,149.77,34541.0,147.9212,148.3661,147.8322,148.0596,34541.0
2024-09-19 14:00:00,149.84,149.97,149.2,149.97,27594.0,148.1288,148.2573,147.4961,148.2573,27594.0
2024-09-19 14:30:00,149.96,150.35,149.65,150.35,19423.0,148.2474,148.633,147.941,148.633,19423.0
2024-09-19 15:00:00,150.36,150.9,150.15,150.3,59289.0,148.6429,149.1767,148.4353,148.5836,59289.0
2024-09-19 15:30:00,150.25,150.85,149.93,150.16,189239.0,148.5341,149.1273,148.2178,148.4452,189239.0
2024-09-20 09:30:00,146.06,148.28,145.92,147.96,121709.0,144.392,146.5866,144.2536,146.2703,121709.0
2024-09-20 10:00:00,148.07,149.13,147.26,148.91,31521.0,146.379,147.4269,145.5783,147.2094,31521.0
2024-09-20 10:30:00,148.68,149.05,147.67,148.06,25807.0,146.9821,147.3478,145.9836,146.3691,25807.0
2024-09-20 11:00:00,148.14,148.43,147.51,147.66,69336.0,146.4482,146.7349,145.8254,145.9737,69336.0
2024-09-20 11:30:00,147.55,148.34,147.17,148.09,15575.0,145.865,146.6459,145.4893,146.3988,15575.0
2024-09-20 12:00:00,148.11,148.93,148.05,148.86,21318.0,146.4186,147.2292,146.3593,147.16,21318.0
2024-09-20 12:30:00,148.81,148.87,148.57,148.71,7452.0,147.1106,147.1699,146.8733,147.0117,7452.0
2024-09-20 13:00:00,148.78,149.23,148.57,148.88,25393.0,147.0809,147.5258,146.8733,147.1798,25393.0
2024-09-20 13:30:00,148.87,149.24,148.79,148.96,12493.0,147.1699,147.5357,147.0908,147.2589,12493.0
2024-09-20 14:00:00,149.02,149.13,148.5,149.08,16967.0,147.3182,147.4269,146.8041,147.3775,16967.0
2024-09-20 14:30:00,149.05,149.52,148.75,149.25,19494.0,147.3478,147.8125,147.0513,147.5455,19494.0
2024-09-20 15:00:00,149.13,149.33,148.52,149.12,30032.0,147.4269,147.6246,146.8239,147.417,30032.0
2024-09-20 15:30:00,149.14,149.78,148.46,148.82,233595.0,147.4368,148.0695,146.7646,147.1205,233595.0
2024-09-23 09:30:00,149.98,150.79,146.95,148.1,53167.0,148.2672,149.068,145.2718,146.4087,53167.0
2024-09-23 10:00:00,148.34,149.9,148.34,149.59,35305.0,146.6459,148.1881,146.6459,147.8817,35305.0
2024-09-23 10:30:00,149.59,150.53,149.0,149.06,60585.0,147.8817,148.8109,147.2984,147.3577,60585.0
2024-09-23 11:00:00,149.09,149.68,148.71,149.49,32772.0,147.3874,147.9706,147.0117,147.7828,32772.0
2024-09-23 11:30:00,149.66,150.35,149.46,150.05,15280.0,147.9509,148.633,147.7531,148.3364,15280.0
2024-09-23 12:00:00,149.95,150.33,149.78,150.22,20450.0,148.2376,148.6132,148.0695,148.5045,20450.0
2024-09-23 12:30:00,150.23,151.1,150.18,150.97,43011.0,148.5144,149.3744,148.4649,149.2459,43011.0
2024-09-23 13:00:00,150.98,151.67,150.85,151.67,21016.0,149.2558,149.9379,149.1273,149.9379,21016.0
2024-09-23 13:30:00,151.59,151.99,151.47,151.84,25100.0,149.8588,150.2543,149.7402,150.106,25100.0
2024-09-23 14:00:00,151.78,151.83,151.27,151.57,35667.0,150.0467,150.0961,149.5425,149.8391,35667.0
2024-09-23 14:30:00,151.57,152.29,151.5,152.16,42477.0,149.8391,150.5508,149.7699,150.4223,42477.0
2024-09-23 15:00:00,152.15,152.83,151.85,152.43,54393.0,150.4124,151.0847,150.1159,150.6892,54393.0
2024-09-23 15:30:00,152.42,153.88,152.41,153.52,627495.0,150.6793,152.1227,150.6695,151.7668,627495.0
2024-09-24 09:30:00,154.5,155.45,152.8,153.01,36973.0,152.7356,153.6747,151.055,151.2626,36973.0
2024-09-24 10:00:00,153.0,153.14,152.15,152.29,38023.0,151.2527,151.3911,150.4124,150.5508,38023.0
2024-09-24 10:30:00,152.37,153.01,151.85,152.89,31192.0,150.6299,151.2626,150.1159,151.144,31192.0
2024-09-24 11:00:00,152.77,153.31,152.41,152.68,18336.0,151.0253,151.5592,150.6695,150.9364,18336.0
2024-09-24 11:30:00,152.68,152.89,152.42,152.66,17759.0,150.9364,151.144,150.6793,150.9166,17759.0
2024-09-24 12:00:00,152.67,152.7,152.06,152.33,26692.0,150.9265,150.9561,150.3235,150.5904,26692.0
2024-09-24 12:30:00,152.26,152.65,152.15,152.5,23720.0,150.5212,150.9067,150.4124,150.7584,23720.0
2024-09-24 13:00:00,152.5,152.64,152.2,152.46,24753.0,150.7584,150.8968,150.4619,150.7189,24753.0
2024-09-24 13:30:00,152.42,153.01,152.34,152.81,30451.0,150.6793,151.2626,150.6003,151.0649,30451.0
2024-09-24 14:00:00,152.9,153.2,152.67,153.06,34459.0,151.1539,151.4504,150.9265,151.312,34459.0
2024-09-24 14:30:00,152.98,153.0,152.34,152.34,34977.0,151.233,151.2527,150.6003,150.6003,34977.0
2024-09-24 15:00:00,152.56,152.56,151.91,152.17,32096.0,150.8177,150.8177,150.1752,150.4322,32096.0
2024-09-24 15:30:00,152.22,153.0,151.7,152.9,161097.0,150.4816,151.2527,149.9676,151.1539,161097.0
2024-09-25 09:30:00,153.01,153.01,149.32,150.15,53383.0,151.2626,151.2626,147.6147,148.4353,53383.0
2024-09-25 10:00:00,150.22,151.12,149.43,149.89,63355.0,148.5045,149.3942,147.7235,148.1782,63355.0
2024-09-25 10:30:00,149.76,151.48,149.7,151.31,22827.0,148.0497,149.7501,147.9904,149.582,22827.0
2024-09-25 11:00:00,151.31,151.31,150.54,150.62,32314.0,149.582,149.582,148.8208,148.8999,32314.0
2024-09-25 11:30:00,150.7,150.72,150.0,150.1,27146.0,148.979,148.9988,148.287,148.3858,27146.0
2024-09-25 12:00:00,150.12,150.2,149.61,149.66,19574.0,148.4056,148.4847,147.9014,147.9509,19574.0
2024-09-25 12:30:00,149.64,150.26,149.56,149.98,12460.0,147.9311,148.544,147.852,148.2672,12460.0
2024-09-25 13:00:00,149.79,149.85,149.15,149.19,14162.0,148.0794,148.1387,147.4467,147.4862,14162.0
2024-09-25 13:30:00,149.08,149.28,148.44,148.96,38347.0,147.3775,147.5752,146.7448,147.2589,38347.0
2024-09-25 14:00:00,148.93,149.45,148.81,149.45,17825.0,147.2292,147.7433,147.1106,147.7433,17825.0
2024-09-25 14:30:00,149.47,149.66,149.0,149.1,13225.0,147.763,147.9509,147.2984,147.3973,13225.0
2024-09-25 15:00:00,149.09,149.44,148.86,149.03,21827.0,147.3874,147.7334,147.16,147.3281,21827.0
2024-09-25 15:30:00,148.98,149.05,148.2,148.99,134336.0,147.2786,147.3478,146.5075,147.2885,134336.0
2024-09-26 09:30:00,152.73,154.88,151.7,152.03,96802.0,150.9858,153.1113,149.9676,150.2938,96802.0
2024-09-26 10:00:00,151.32,152.82,149.54,149.86,25778.0,149.5919,151.0748,147.8322,148.1486,25778.0
2024-09-26 10:30:00,149.73,150.08,148.0,148.24,38695.0,148.0201,148.3661,146.3098,146.5471,38695.0
2024-09-26 11:00:00,148.24,149.07,148.0,148.71,22028.0,146.5471,147.3676,146.3098,147.0117,22028.0
2024-09-26 11:30:00,148.84,149.73,148.61,149.57,20588.0,147.1402,148.0201,146.9129,147.8619,20588.0
2024-09-26 12:00:00,149.65,149.65,148.62,148.94,32707.0,147.941,147.941,146.9227,147.2391,32707.0
2024-09-26 12:30:00,148.86,149.34,148.47,149.18,15910.0,147.16,147.6345,146.7745,147.4763,15910.0
2024-09-26 13:00:00,149.18,149.88,148.98,149.88,21740.0,147.4763,148.1684,147.2786,148.1684,21740.0
2024-09-26 13:30:00,149.89,150.58,149.87,150.51,28882.0,148.1782,148.8604,148.1585,148.7912,28882.0
2024-09-26 14:00:00,150.49,150.65,149.61,149.71,55571.0,148.7714,148.9296,147.9014,148.0003,55571.0
2024-09-26 14:30:00,149.64,150.58,149.36,150.58,41020.0,147.9311,148.8604,147.6543,148.8604,41020.0
2024-09-26 15:00:00,150.47,150.68,149.71,149.73,54735.0,148.7516,148.9592,148.0003,148.0201,54735.0
2024-09-26 15:30:00,149.72,151.28,149.51,151.24,284248.0,148.0102,149.5524,147.8026,149.5128,284248.0
2024-09-27 09:30:00,152.81,154.28,151.58,153.53,63372.0,151.0649,152.5181,149.8489,151.7767,63372.0
2024-09-27 10:00:00,153.71,156.45,153.04,155.83,87401.0,151.9546,154.6633,151.2923,154.0504,87401.0
2024-09-27 10:30:00,155.87,155.87,154.44,155.2,43839.0,154.0899,154.0899,152.6763,153.4276,43839.0
2024-09-27 11:00:00,155.22,155.23,154.12,154.38,26634.0,153.4474,153.4573,152.3599,152.617,26634.0
2024-09-27 11:30:00,154.53,155.48,154.31,155.43,29214.0,152.7652,153.7044,152.5478,153.655,29214.0
2024-09-27 12:00:00,155.18,155.19,154.22,154.41,17053.0,153.4078,153.4177,152.4588,152.6466,17053.0
2024-09-27 12:30:00,154.4,154.57,154.01,154.01,24762.0,152.6367,152.8048,152.2512,152.2512,24762.0
2024-09-27 13:00:00,154.06,154.14,153.33,153.87,19410.0,152.3006,152.3797,151.579,152.1128,19410.0
2024-09-27 13:30:00,153.86,154.57,153.67,154.5,22726.0,152.1029,152.8048,151.9151,152.7356,22726.0
2024-09-27 14:00:00,154.48,154.85,153.54,153.54,21013.0,152.7158,153.0816,151.7866,151.7866,21013.0
2024-09-27 14:30:00,153.6,154.61,153.19,154.48,20357.0,151.8459,152.8443,151.4406,152.7158,20357.0
2024-09-27 15:00:00,154.4,154.53,153.99,154.39,27908.0,152.6367,152.7652,152.2314,152.6268,27908.0
2024-09-27 15:30:00,154.26,154.84,153.94,154.27,172924.0,152.4983,153.0717,152.182,152.5082,172924.0
2024-09-30 09:30:00,153.56,155.52,152.98,154.55,62852.0,151.8063,153.7439,151.233,152.785,62852.0
2024-09-30 10:00:00,154.54,155.0,153.64,153.97,85089.0,152.7751,153.2299,151.8854,152.2116,85089.0
2024-09-30 10:30:00,153.78,154.43,153.78,154.41,26332.0,152.0238,152.6664,152.0238,152.6466,26332.0
2024-09-30 11:00:00,154.52,155.08,154.27,154.78,12154.0,152.7554,153.309,152.5082,153.0124,12154.0
2024-09-30 11:30:00,154.65,154.71,154.11,154.22,31300.0,152.8839,152.9432,152.35,152.4588,31300.0
2024-09-30 12:00:00,154.21,154.45,154.16,154.45,25082.0,152.4489,152.6862,152.3995,152.6862,25082.0
2024-09-30 12:30:00,154.47,155.1,154.4,155.03,14595.0,152.7059,153.3287,152.6367,153.2595,14595.0
2024-09-30 13:00:00,154.97,155.84,154.76,155.55,20658.0,153.2002,154.0603,152.9926,153.7736,20658.0
2024-09-30 13:30:00,155.55,155.66,155.12,155.16,24047.0,153.7736,153.8823,153.3485,153.3881,24047.0
2024-09-30 14:00:00,155.23,155.25,153.44,154.18,36563.0,153.4573,153.477,151.6877,152.4192,36563.0
2024-09-30 14:30:00,154.04,154.26,153.73,153.95,27237.0,152.2808,152.4983,151.9744,152.1919,27237.0
2024-09-30 15:00:00,153.86,154.17,153.55,154.14,18958.0,152.1029,152.4094,151.7964,152.3797,18958.0
2024-09-30 15:30:00,154.13,155.33,154.05,154.86,115936.0,152.3698,153.5561,152.2907,153.0915,115936.0
2024-10-01 09:30:00,154.01,155.69,148.04,150.54,129341.0,152.2512,153.912,146.3494,148.8208,129341.0
2024-10-01 10:00:00,150.31,150.98,148.2,149.33,168569.0,148.5934,149.2558,146.5075,147.6246,168569.0
2024-10-01 10:30:00,149.4,150.41,148.96,149.92,104760.0,147.6938,148.6923,147.2589,148.2079,104760.0
2024-10-01 11:00:00,149.95,150.64,149.2,150.64,42278.0,148.2376,148.9197,147.4961,148.9197,42278.0
2024-10-01 11:30:00,150.49,151.35,150.29,151.1,39718.0,148.7714,149.6216,148.5737,149.3744,39718.0
2024-10-01 12:00:00,151.03,151.27,150.72,151.01,21264.0,149.3052,149.5425,148.9988,149.2854,21264.0
2024-10-01 12:30:00,150.97,151.45,150.04,151.23,32830.0,149.2459,149.7204,148.3265,149.5029,32830.0
2024-10-01 13:00:00,150.98,150.98,149.49,150.25,47258.0,149.2558,149.2558,147.7828,148.5341,47258.0
2024-10-01 13:30:00,150.25,150.88,149.91,150.8,56458.0,148.5341,149.1569,148.198,149.0778,56458.0
2024-10-01 14:00:00,150.79,151.45,150.64,151.28,82828.0,149.068,149.7204,148.9197,149.5524,82828.0
2024-10-01 14:30:00,151.26,151.36,150.68,151.25,48243.0,149.5326,149.6315,148.9592,149.5227,48243.0
2024-10-01 15:00:00,151.26,151.33,150.65,150.86,35452.0,149.5326,149.6018,148.9296,149.1372,35452.0
2024-10-01 15:30:00,150.86,151.08,150.3,150.96,221612.0,149.1372,149.3546,148.5836,149.236,221612.0
2024-10-02 09:30:00,149.66,152.36,149.63,152.21,102785.0,147.9509,150.62,147.9212,150.4717,102785.0
2024-10-02 10:00:00,151.86,153.28,151.44,151.72,17297.0,150.1257,151.5295,149.7105,149.9873,17297.0
2024-10-02 10:30:00,151.5,152.33,151.35,151.77,18737.0,149.7699,150.5904,149.6216,150.0368,18737.0
2024-10-02 11:00:00,151.77,152.27,151.63,152.0,16592.0,150.0368,150.5311,149.8984,150.2641,16592.0
2024-10-02 11:30:00,152.04,152.39,151.84,152.13,17790.0,150.3037,150.6497,150.106,150.3927,17790.0
2024-10-02 12:00:00,152.12,152.44,151.82,152.12,17485.0,150.3828,150.6991,150.0862,150.3828,17485.0
2024-10-02 12:30:00,152.17,152.27,151.81,152.02,14282.0,150.4322,150.5311,150.0763,150.2839,14282.0
2024-10-02 13:00:00,151.99,152.88,151.99,152.69,17300.0,150.2543,151.1341,150.2543,150.9463,17300.0
2024-10-02 13:30:00,152.54,153.21,152.28,153.09,18654.0,150.798,151.4603,150.5409,151.3417,18654.0
2024-10-02 14:00:00,153.06,153.07,151.93,152.1,16994.0,151.312,151.3219,150.1949,150.363,16994.0
2024-10-02 14:30:00,152.09,152.63,152.03,152.03,13964.0,150.3531,150.8869,150.2938,150.2938,13964.0
2024-10-02 15:00:00,152.0,152.1,151.65,151.77,24988.0,150.2641,150.363,149.9181,150.0368,24988.0
2024-10-02 15:30:00,151.72,152.55,151.22,152.52,139351.0,149.9873,150.8079,149.493,150.7782,139351.0
2024-10-03 09:30:00,151.61,152.66,150.41,151.59,41374.0,149.8786,150.9166,148.6923,149.8588,41374.0
2024-10-03 10:00:00,151.43,152.9,151.03,152.09,22281.0,149.7007,151.1539,149.3052,150.3531,22281.0
2024-10-03 10:30:00,152.01,152.63,151.5,151.65,58990.0,150.274,150.8869,149.7699,149.9181,58990.0
2024-10-03 11:00:00,151.5,151.97,151.14,151.82,29592.0,149.7699,150.2345,149.414,150.0862,29592.0
2024-10-03 11:30:00,151.9,152.52,151.8,152.2,21921.0,150.1653,150.7782,150.0664,150.4619,21921.0
2024-10-03 12:00:00,152.22,152.33,151.73,151.86,14373.0,150.4816,150.5904,149.9972,150.1257,14373.0
2024-10-03 12:30:00,151.68,151.83,151.31,151.34,44540.0,149.9478,150.0961,149.582,149.6117,44540.0
2024-10-03 13:00:00,150.85,151.6,150.8,151.19,18754.0,149.1273,149.8687,149.0778,149.4634,18754.0
2024-10-03 13:30:00,151.05,151.56,150.91,151.31,15590.0,149.325,149.8292,149.1866,149.582,15590.0
2024-10-03 14:00:00,151.39,152.05,151.37,151.94,15199.0,149.6611,150.3136,149.6413,150.2048,15199.0
2024-10-03 14:30:00,151.94,152.05,151.35,151.41,16732.0,150.2048,150.3136,149.6216,149.6809,16732.0
2024-10-03 15:00:00,151.18,151.46,150.97,151.4,31891.0,149.4535,149.7303,149.2459,149.671,31891.0
2024-10-03 15:30:00,151.31,152.24,151.25,152.22,164297.0,149.582,150.5014,149.5227,150.4816,164297.0
2024-10-04 09:30:00,154.38,155.12,148.93,151.23,118062.0,152.617,153.3485,147.2292,149.5029,118062.0
2024-10-04 10:00:00,151.0,151.73,150.33,150.62,42289.0,149.2756,149.9972,148.6132,148.8999,42289.0
2024-10-04 10:30:00,150.5,151.25,149.8,151.15,62856.0,148.7813,149.5227,148.0893,149.4238,62856.0
2024-10-04 11:00:00,151.11,151.32,149.9,150.17,24498.0,149.3843,149.5919,148.1881,148.455,24498.0
2024-10-04 11:30:00,150.19,150.87,149.95,150.66,18803.0,148.4748,149.147,148.2376,148.9394,18803.0
2024-10-04 12:00:00,150.64,150.65,150.03,150.15,18074.0,148.9197,148.9296,148.3166,148.4353,18074.0
2024-10-04 12:30:00,150.18,151.3,150.12,151.2,17059.0,148.4649,149.5721,148.4056,149.4733,17059.0
2024-10-04 13:00:00,151.2,152.06,150.95,151.2,22891.0,149.4733,150.3235,149.2261,149.4733,22891.0
2024-10-04 13:30:00,151.22,152.13,150.92,151.15,49271.0,149.493,150.3927,149.1965,149.4238,49271.0
2024-10-04 14:00:00,151.09,151.09,150.5,150.73,13715.0,149.3645,149.3645,148.7813,149.0086,13715.0
2024-10-04 14:30:00,150.74,151.28,150.65,151.2,21666.0,149.0185,149.5524,148.9296,149.4733,21666.0
2024-10-04 15:00:00,151.25,151.58,151.0,151.51,20491.0,149.5227,149.8489,149.2756,149.7797,20491.0
2024-10-04 15:30:00,151.43,151.78,151.22,151.59,143110.0,149.7007,150.0467,149.493,149.8588,143110.0
2024-10-07 09:30:00,150.19,150.62,149.0,149.58,73536.0,148.4748,148.8999,147.2984,147.8718,73536.0
2024-10-07 10:00:00,149.67,150.7,148.55,149.29,97499.0,147.9608,148.979,146.8535,147.5851,97499.0
2024-10-07 10:30:00,149.2,149.25,148.08,148.5,27078.0,147.4961,147.5455,146.3889,146.8041,27078.0
2024-10-07 11:00:00,148.36,149.99,148.05,149.7,19199.0,146.6657,148.2771,146.3593,147.9904,19199.0
2024-10-07 11:30:00,149.51,149.57,149.14,149.34,30326.0,147.8026,147.8619,147.4368,147.6345,30326.0
2024-10-07 12:00:00,149.33,149.35,147.65,148.41,43155.0,147.6246,147.6444,145.9638,146.7151,43155.0
2024-10-07 12:30:00,148.41,149.11,148.19,149.11,18731.0,146.7151,147.4071,146.4977,147.4071,18731.0
2024-10-07 13:00:00,149.02,149.06,148.55,149.02,27733.0,147.3182,147.3577,146.8535,147.3182,27733.0
2024-10-07 13:30:00,148.95,149.15,148.6,149.06,90404.0,147.249,147.4467,146.903,147.3577,90404.0
2024-10-07 14:00:00,148.99,149.02,148.48,148.71,43235.0,147.2885,147.3182,146.7843,147.0117,43235.0
2024-10-07 14:30:00,148.6,148.95,148.09,148.63,45749.0,146.903,147.249,146.3988,146.9326,45749.0
2024-10-07 15:00:00,148.63,149.78,148.63,149.65,82225.0,146.9326,148.0695,146.9326,147.941,82225.0
2024-10-07 15:30:00,149.72,150.5,149.31,149.63,184998.0,148.0102,148.7813,147.6049,147.9212,184998.0
2024-10-08 09:30:00,149.37,151.55,148.46,151.08,63760.0,147.6642,149.8193,146.7646,149.3546,63760.0
2024-10-08 10:00:00,151.31,151.52,150.0,150.78,63799.0,149.582,149.7896,148.287,149.0581,63799.0
2024-10-08 10:30:00,150.78,151.83,150.16,150.93,30771.0,149.0581,150.0961,148.4452,149.2064,30771.0
2024-10-08 11:00:00,151.02,151.22,150.4,151.2,25993.0,149.2953,149.493,148.6824,149.4733,25993.0
2024-10-08 11:30:00,151.18,151.58,150.92,151.41,31298.0,149.4535,149.8489,149.1965,149.6809,31298.0
2024-10-08 12:00:00,151.44,151.59,150.16,150.67,49925.0,149.7105,149.8588,148.4452,148.9493,49925.0
2024-10-08 12:30:00,150.86,151.14,150.52,150.65,16634.0,149.1372,149.414,148.801,148.9296,16634.0
2024-10-08 13:00:00,150.65,150.65,149.21,149.28,25708.0,148.9296,148.9296,147.506,147.5752,25708.0
2024-10-08 13:30:00,149.27,149.31,148.85,148.97,22817.0,147.5653,147.6049,147.1501,147.2687,22817.0
2024-10-08 14:00:00,149.05,149.77,148.95,149.2,30923.0,147.3478,148.0596,147.249,147.4961,30923.0
2024-10-08 14:30:00,149.16,149.91,149.16,149.81,23091.0,147.4566,148.198,147.4566,148.0992,23091.0
2024-10-08 15:00:00,149.83,149.95,149.43,149.67,31473.0,148.1189,148.2376,147.7235,147.9608,31473.0
2024-10-08 15:30:00,149.68,150.39,149.25,149.55,169840.0,147.9706,148.6725,147.5455,147.8421,169840.0
2024-10-09 09:30:00,149.91,149.91,147.62,148.07,21630.0,148.198,148.198,145.9342,146.379,21630.0
2024-10-09 10:00:00,147.96,149.02,147.24,147.38,34737.0,146.2703,147.3182,145.5585,145.6969,34737.0
2024-10-09 10:30:00,147.28,147.68,146.61,147.0,23755.0,145.598,145.9935,144.9357,145.3212,23755.0
2024-10-09 11:00:00,147.02,147.29,146.6,146.72,42118.0,145.341,145.6079,144.9258,145.0444,42118.0
2024-10-09 11:30:00,146.56,146.6,145.35,145.97,30846.0,144.8863,144.9258,143.6901,144.303,30846.0
2024-10-09 12:00:00,145.89,146.06,145.12,145.55,39846.0,144.2239,144.392,143.4627,143.8878,39846.0
2024-10-09 12:30:00,145.55,145.79,145.05,145.19,25531.0,143.8878,144.1251,143.3935,143.5319,25531.0
2024-10-09 13:00:00,145.19,145.87,144.94,145.76,22211.0,143.5319,144.2041,143.2848,144.0954,22211.0
2024-10-09 13:30:00,145.76,145.81,145.03,145.03,34157.0,144.0954,144.1448,143.3737,143.3737,34157.0
2024-10-09 14:00:00,144.93,145.05,144.5,145.0,33513.0,143.2749,143.3935,142.8498,143.3441,33513.0
2024-10-09 14:30:00,144.94,144.94,144.31,144.31,27779.0,143.2848,143.2848,142.662,142.662,27779.0
2024-10-09 15:00:00,144.31,145.03,144.07,145.03,62290.0,142.662,143.3737,142.4247,143.3737,62290.0
2024-10-09 15:30:00,145.03,145.21,144.55,144.78,207607.0,143.3737,143.5517,142.8992,143.1266,207607.0
2024-10-10 09:30:00,142.12,143.24,140.61,141.52,134608.0,140.497,141.6042,139.0042,139.9038,134608.0
2024-10-10 10:00:00,141.49,142.75,141.49,142.34,81255.0,139.8742,141.1198,139.8742,140.7145,81255.0
2024-10-10 10:30:00,142.34,142.67,141.76,141.96,88632.0,140.7145,141.0407,140.1411,140.3388,88632.0
2024-10-10 11:00:00,142.01,142.66,141.76,141.87,92547.0,140.3882,141.0308,140.1411,140.2498,92547.0
2024-10-10 11:30:00,141.83,142.69,141.37,142.54,72692.0,140.2103,141.0605,139.7555,140.9122,72692.0
2024-10-10 12:00:00,142.39,142.47,141.84,142.03,52303.0,140.7639,140.843,140.2202,140.408,52303.0
2024-10-10 12:30:00,141.95,142.33,141.65,142.09,25691.0,140.3289,140.7046,140.0323,140.4673,25691.0
2024-10-10 13:00:00,142.18,142.57,141.86,142.3,22176.0,140.5563,140.9418,140.2399,140.6749,22176.0
2024-10-10 13:30:00,142.37,142.47,141.6,141.91,26801.0,140.7441,140.843,139.9829,140.2894,26801.0
2024-10-10 14:00:00,141.92,141.92,141.3,141.72,38978.0,140.2993,140.2993,139.6863,140.1015,38978.0
2024-10-10 14:30:00,141.73,142.09,141.49,141.88,23197.0,140.1114,140.4673,139.8742,140.2597,23197.0
2024-10-10 15:00:00,141.82,141.85,141.49,141.58,30656.0,140.2004,140.2301,139.8742,139.9631,30656.0
2024-10-10 15:30:00,141.56,142.07,141.1,141.69,165568.0,139.9434,140.4475,139.4886,140.0719,165568.0
2024-10-11 09:30:00,141.42,143.62,141.42,142.29,77893.0,139.805,141.9798,139.805,140.665,77893.0
2024-10-11 10:00:00,142.08,143.84,141.64,143.11,103289.0,140.4574,142.1973,140.0225,141.4757,103289.0
2024-10-11 10:30:00,143.21,144.03,142.75,143.74,50506.0,141.5745,142.3852,141.1198,142.0985,50506.0
2024-10-11 11:00:00,143.83,144.22,143.66,143.95,30851.0,142.1874,142.573,142.0194,142.3061,30851.0
2024-10-11 11:30:00,143.94,144.41,143.89,144.14,43021.0,142.2962,142.7608,142.2468,142.4939,43021.0
2024-10-11 12:00:00,144.06,144.1,143.58,144.1,28882.0,142.4148,142.4544,141.9403,142.4544,28882.0
2024-10-11 12:30:00,144.03,144.49,144.03,144.44,26432.0,142.3852,142.8399,142.3852,142.7905,26432.0
2024-10-11 13:00:00,144.56,145.14,144.12,145.14,26243.0,142.9091,143.4825,142.4741,143.4825,26243.0
2024-10-11 13:30:00,145.2,145.6,144.88,144.96,45934.0,143.5418,143.9372,143.2255,143.3045,45934.0
2024-10-11 14:00:00,144.96,145.12,144.35,144.39,47253.0,143.3045,143.4627,142.7015,142.741,47253.0
2024-10-11 14:30:00,144.46,144.53,143.96,144.13,59057.0,142.8102,142.8795,142.316,142.484,59057.0
2024-10-11 15:00:00,144.13,144.37,143.9,143.94,77163.0,142.484,142.7213,142.2566,142.2962,77163.0
2024-10-11 15:30:00,143.94,144.4,143.84,144.35,308189.0,142.2962,142.7509,142.1973,142.7015,308189.0
2024-10-14 09:30:00,144.12,144.79,143.45,143.78,52807.0,142.4741,143.1365,141.8118,142.138,52807.0
2024-10-14 10:00:00,143.81,145.7,143.71,145.22,32834.0,142.1677,144.0361,142.0688,143.5616,32834.0
2024-10-14 10:30:00,145.32,145.95,145.08,145.6,30088.0,143.6604,144.2832,143.4232,143.9372,30088.0
2024-10-14 11:00:00,145.53,146.48,145.42,146.01,27818.0,143.868,144.8072,143.7593,144.3425,27818.0
2024-10-14 11:30:00,146.0,146.98,145.88,146.94,15767.0,144.3327,145.3015,144.214,145.2619,15767.0
2024-10-14 12:00:00,147.0,147.51,146.95,147.36,34647.0,145.3212,145.8254,145.2718,145.6771,34647.0
2024-10-14 12:30:00,147.32,147.54,146.74,147.47,23661.0,145.6376,145.8551,145.0642,145.7859,23661.0
2024-10-14 13:00:00,147.46,147.57,147.26,147.44,14758.0,145.776,145.8847,145.5783,145.7562,14758.0
2024-10-14 13:30:00,147.39,147.42,146.84,146.88,31033.0,145.7068,145.7364,145.1631,145.2026,31033.0
2024-10-14 14:00:00,146.77,146.95,146.43,146.44,20029.0,145.0939,145.2718,144.7578,144.7676,20029.0
2024-10-14 14:30:00,146.5,146.83,146.41,146.56,22873.0,144.827,145.1532,144.738,144.8863,22873.0
2024-10-14 15:00:00,146.55,146.88,146.25,146.31,60844.0,144.8764,145.2026,144.5798,144.6391,60844.0
2024-10-14 15:30:00,146.31,146.65,145.89,146.15,157405.0,144.6391,144.9752,144.2239,144.4809,157405.0
2024-10-15 09:30:00,146.44,147.73,145.7,147.47,44224.0,144.7676,146.0429,144.0361,145.7859,44224.0
2024-10-15 10:00:00,147.47,150.2,147.36,149.06,62914.0,145.7859,148.4847,145.6771,147.3577,62914.0
2024-10-15 10:30:00,148.91,149.62,147.73,148.81,28985.0,147.2094,147.9113,146.0429,147.1106,28985.0
2024-10-15 11:00:00,148.63,150.56,148.55,150.35,27433.0,146.9326,148.8406,146.8535,148.633,27433.0
2024-10-15 11:30:00,150.29,151.61,149.78,149.96,57114.0,148.5737,149.8786,148.0695,148.2474,57114.0
2024-10-15 12:00:00,150.1,150.77,149.96,150.51,35457.0,148.3858,149.0482,148.2474,148.7912,35457.0
2024-10-15 12:30:00,150.5,151.26,150.14,150.27,47384.0,148.7813,149.5326,148.4254,148.5539,47384.0
2024-10-15 13:00:00,150.33,150.59,149.5,149.62,45333.0,148.6132,148.8702,147.7927,147.9113,45333.0
2024-10-15 13:30:00,149.62,149.83,149.41,149.66,30447.0,147.9113,148.1189,147.7037,147.9509,30447.0
2024-10-15 14:00:00,149.65,150.31,149.35,150.14,39015.0,147.941,148.5934,147.6444,148.4254,39015.0
2024-10-15 14:30:00,150.27,150.61,149.95,150.02,39122.0,148.5539,148.89,148.2376,148.3068,39122.0
2024-10-15 15:00:00,150.02,150.07,149.07,149.26,41136.0,148.3068,148.3562,147.3676,147.5554,41136.0
2024-10-15 15:30:00,149.29,149.65,147.81,148.13,294401.0,147.5851,147.941,146.122,146.4383,294401.0
2024-10-16 09:30:00,149.16,150.23,147.97,149.94,27152.0,147.4566,148.5144,146.2802,148.2277,27152.0
2024-10-16 10:00:00,150.03,152.15,149.8,151.17,39475.0,148.3166,150.4124,148.0893,149.4436,39475.0
2024-10-16 10:30:00,151.14,151.51,150.39,150.93,26876.0,149.414,149.7797,148.6725,149.2064,26876.0
2024-10-16 11:00:00,150.93,151.14,150.37,150.65,17479.0,149.2064,149.414,148.6528,148.9296,17479.0
2024-10-16 11:30:00,150.67,150.69,149.98,150.24,19800.0,148.9493,148.9691,148.2672,148.5242,19800.0
2024-10-16 12:00:00,150.36,150.82,150.24,150.47,18838.0,148.6429,149.0976,148.5242,148.7516,18838.0
2024-10-16 12:30:00,150.42,150.48,150.06,150.24,17906.0,148.7022,148.7615,148.3463,148.5242,17906.0
2024-10-16 13:00:00,150.25,150.35,149.95,150.22,11717.0,148.5341,148.633,148.2376,148.5045,11717.0
2024-10-16 13:30:00,150.31,150.54,150.18,150.34,25393.0,148.5934,148.8208,148.4649,148.6231,25393.0
2024-10-16 14:00:00,150.29,150.88,150.28,150.65,21284.0,148.5737,149.1569,148.5638,148.9296,21284.0
2024-10-16 14:30:00,150.59,150.77,150.01,150.42,41053.0,148.8702,149.0482,148.2969,148.7022,41053.0
2024-10-16 15:00:00,150.52,151.12,150.15,150.61,47142.0,148.801,149.3942,148.4353,148.89,47142.0
2024-10-16 15:30:00,150.63,151.11,150.41,150.97,184049.0,148.9098,149.3843,148.6923,149.2459,184049.0
2024-10-17 09:30:00,150.65,150.65,147.39,147.72,43817.0,148.9296,148.9296,145.7068,146.033,43817.0
2024-10-17 10:00:00,148.16,148.16,146.02,146.34,22151.0,146.468,146.468,144.3524,144.6688,22151.0
2024-10-17 10:30:00,146.55,147.59,146.33,147.34,42902.0,144.8764,145.9045,144.6589,145.6574,42902.0
2024-10-17 11:00:00,147.23,147.3,146.26,146.43,34947.0,145.5486,145.6178,144.5897,144.7578,34947.0
2024-10-17 11:30:00,146.48,146.58,145.89,146.38,25959.0,144.8072,144.906,144.2239,144.7083,25959.0
2024-10-17 12:00:00,146.38,146.61,145.8,146.28,37333.0,144.7083,144.9357,144.1349,144.6095,37333.0
2024-10-17 12:30:00,146.28,146.78,146.04,146.62,26042.0,144.6095,145.1038,144.3722,144.9456,26042.0
2024-10-17 13:00:00,146.56,146.68,145.8,145.92,41180.0,144.8863,145.0049,144.1349,144.2536,41180.0
2024-10-17 13:30:00,145.8,145.91,145.1,145.19,27969.0,144.1349,144.2437,143.4429,143.5319,27969.0
2024-10-17 14:00:00,145.25,145.32,144.27,144.27,28886.0,143.5912,143.6604,142.6224,142.6224,28886.0
2024-10-17 14:30:00,144.28,144.68,144.28,144.54,46228.0,142.6323,143.0277,142.6323,142.8893,46228.0
2024-10-17 15:00:00,144.58,144.76,143.69,143.91,60759.0,142.9289,143.1068,142.049,142.2665,60759.0
2024-10-17 15:30:00,143.84,143.87,142.36,142.39,359910.0,142.1973,142.227,140.7342,140.7639,359910.0
2024-10-18 09:30:00,143.1,143.92,142.0,142.7,36770.0,142.0256,142.8395,140.9339,141.6286,36770.0
2024-10-18 10:00:00,142.56,142.88,141.46,142.0,74475.0,141.4897,141.8073,140.3979,140.9339,74475.0
2024-10-18 10:30:00,141.9,142.11,141.63,141.84,36352.0,140.8346,141.0431,140.5667,140.7751,36352.0
2024-10-18 11:00:00,141.84,142.04,141.29,142.03,34604.0,140.7751,140.9736,140.2292,140.9637,34604.0
2024-10-18 11:30:00,141.89,142.48,141.83,142.36,35035.0,140.8247,141.4103,140.7652,141.2912,35035.0
2024-10-18 12:00:00,142.45,142.94,142.31,142.88,37638.0,141.3805,141.8668,141.2416,141.8073,37638.0
2024-10-18 12:30:00,142.88,143.9,142.87,143.53,28934.0,141.8073,142.8196,141.7974,142.4524,28934.0
2024-10-18 13:00:00,143.61,143.67,143.24,143.44,14477.0,142.5318,142.5914,142.1646,142.3631,14477.0
2024-10-18 13:30:00,143.44,143.89,143.44,143.66,19287.0,142.3631,142.8097,142.3631,142.5814,19287.0
2024-10-18 14:00:00,143.66,143.72,143.23,143.38,18116.0,142.5814,142.641,142.1547,142.3035,18116.0
2024-10-18 14:30:00,143.39,143.51,143.16,143.44,13739.0,142.3135,142.4326,142.0852,142.3631,13739.0
2024-10-18 15:00:00,143.38,143.87,143.22,143.61,41681.0,142.3035,142.7899,142.1447,142.5318,41681.0
2024-10-18 15:30:00,143.58,144.08,143.29,144.07,166804.0,142.502,142.9983,142.2142,142.9884,166804.0
2024-10-21 09:30:00,144.22,144.8,143.29,143.71,31908.0,143.1372,143.7129,142.2142,142.6311,31908.0
2024-10-21 10:00:00,143.68,143.73,141.9,142.0,53177.0,142.6013,142.6509,140.8346,140.9339,53177.0
2024-10-21 10:30:00,142.0,142.29,140.97,141.36,43643.0,140.9339,141.2217,139.9116,140.2987,43643.0
2024-10-21 11:00:00,141.36,141.63,140.93,140.98,45436.0,140.2987,140.5667,139.8719,139.9215,45436.0
2024-10-21 11:30:00,141.0,141.59,140.93,141.06,58488.0,139.9414,140.527,139.8719,140.0009,58488.0
2024-10-21 12:00:00,141.08,141.08,140.58,140.7,35229.0,140.0208,140.0208,139.5246,139.6437,35229.0
2024-10-21 12:30:00,140.69,140.81,140.38,140.66,35272.0,139.6337,139.7528,139.3261,139.604,35272.0
2024-10-21 13:00:00,140.65,140.71,139.84,139.88,35859.0,139.594,139.6536,138.7901,138.8298,35859.0
2024-10-21 13:30:00,139.83,140.44,139.72,140.33,61060.0,138.7802,139.3856,138.671,139.2764,61060.0
2024-10-21 14:00:00,140.32,140.39,140.03,140.1,31662.0,139.2665,139.336,138.9787,139.0482,31662.0
2024-10-21 14:30:00,140.05,140.14,139.66,140.05,65541.0,138.9985,139.0879,138.6115,138.9985,65541.0
2024-10-21 15:00:00,140.0,140.2,139.69,139.7,200995.0,138.9489,139.1474,138.6412,138.6512,200995.0
2024-10-21 15:30:00,139.8,140.22,139.6,139.73,237157.0,138.7504,139.1673,138.5519,138.6809,237157.0
2024-10-22 09:30:00,138.12,138.52,134.97,136.2,262407.0,137.083,137.48,133.9567,135.1774,262407.0
2024-10-22 10:00:00,136.22,137.45,135.93,137.27,90679.0,135.1973,136.4181,134.9095,136.2394,90679.0
2024-10-22 10:30:00,137.41,139.06,137.36,138.6,71715.0,136.3784,138.016,136.3287,137.5594,71715.0
2024-10-22 11:00:00,138.6,138.65,137.98,138.61,91751.0,137.5594,137.609,136.9441,137.5693,91751.0
2024-10-22 11:30:00,138.64,138.94,138.45,138.53,69263.0,137.5991,137.8969,137.4105,137.4899,69263.0
2024-10-22 12:00:00,138.5,139.4,138.5,139.23,61013.0,137.4602,138.3534,137.4602,138.1847,61013.0
2024-10-22 12:30:00,139.29,139.52,138.86,139.05,52652.0,138.2442,138.4725,137.8175,138.006,52652.0
2024-10-22 13:00:00,139.0,139.94,138.94,139.89,70365.0,137.9564,138.8894,137.8969,138.8397,70365.0
2024-10-22 13:30:00,139.89,140.15,139.52,139.78,51614.0,138.8397,139.0978,138.4725,138.7306,51614.0
2024-10-22 14:00:00,139.78,140.04,139.39,139.94,21647.0,138.7306,138.9886,138.3435,138.8894,21647.0
2024-10-22 14:30:00,139.94,139.95,139.37,139.56,104510.0,138.8894,138.8993,138.3236,138.5122,104510.0
2024-10-22 15:00:00,139.45,139.59,138.87,138.97,39064.0,138.403,138.542,137.8274,137.9266,39064.0
2024-10-22 15:30:00,138.97,140.21,138.84,139.9,231549.0,137.9266,139.1573,137.7976,138.8497,231549.0
2024-10-23 09:30:00,139.89,141.63,138.46,141.59,75768.0,138.8397,140.5667,137.4205,140.527,75768.0
2024-10-23 10:00:00,141.56,141.85,140.55,141.12,25188.0,140.4972,140.785,139.4948,140.0605,25188.0
2024-10-23 10:30:00,141.18,141.38,139.96,140.19,26500.0,140.12,140.3185,138.9092,139.1375,26500.0
2024-10-23 11:00:00,140.13,140.29,139.01,139.25,37878.0,139.0779,139.2367,137.9663,138.2045,37878.0
2024-10-23 11:30:00,139.21,139.51,139.15,139.47,67093.0,138.1648,138.4626,138.1053,138.4229,67093.0
2024-10-23 12:00:00,139.47,139.61,139.03,139.21,30129.0,138.4229,138.5618,137.9862,138.1648,30129.0
2024-10-23 12:30:00,139.16,139.37,139.0,139.13,15171.0,138.1152,138.3236,137.9564,138.0854,15171.0
2024-10-23 13:00:00,139.14,139.45,138.85,139.19,62793.0,138.0954,138.403,137.8075,138.145,62793.0
2024-10-23 13:30:00,139.22,139.24,138.72,139.0,81834.0,138.1748,138.1946,137.6785,137.9564,81834.0
2024-10-23 14:00:00,139.0,139.16,138.02,138.16,172745.0,137.9564,138.1152,136.9838,137.1227,172745.0
2024-10-23 14:30:00,138.13,138.13,137.52,137.8,81803.0,137.0929,137.0929,136.4875,136.7654,81803.0
2024-10-23 15:00:00,137.74,138.12,137.48,137.95,52938.0,136.7059,137.083,136.4478,136.9143,52938.0
2024-10-23 15:30:00,137.95,138.88,137.79,138.33,188862.0,136.9143,137.8373,136.7555,137.2914,188862.0
2024-10-24 09:30:00,139.3,139.3,137.89,139.08,15020.0,138.2542,138.2542,136.8547,138.0358,15020.0
2024-10-24 10:00:00,139.09,139.36,138.5,138.91,34918.0,138.0457,138.3137,137.4602,137.8671,34918.0
2024-10-24 10:30:00,138.87,139.22,137.5,138.02,36191.0,137.8274,138.1748,136.4677,136.9838,36191.0
2024-10-24 11:00:00,138.11,138.14,137.45,137.59,15305.0,137.0731,137.1029,136.4181,136.557,15305.0
2024-10-24 11:30:00,137.41,137.45,136.77,136.97,25106.0,136.3784,136.4181,135.7432,135.9417,25106.0
2024-10-24 12:00:00,136.98,137.32,136.77,137.13,53864.0,135.9516,136.289,135.7432,136.1005,53864.0
2024-10-24 12:30:00,137.14,137.31,136.78,137.03,27903.0,136.1104,136.2791,135.7531,136.0012,27903.0
2024-10-24 13:00:00,137.02,137.84,137.0,137.84,14801.0,135.9913,136.8051,135.9714,136.8051,14801.0
2024-10-24 13:30:00,137.9,138.32,137.71,137.77,16063.0,136.8647,137.2815,136.6761,136.7356,16063.0
2024-10-24 14:00:00,137.63,138.3,137.54,137.83,10587.0,136.5967,137.2617,136.5074,136.7952,10587.0
2024-10-24 14:30:00,137.76,138.23,137.35,138.11,21621.0,136.7257,137.1922,136.3188,137.0731,21621.0
2024-10-24 15:00:00,138.11,138.46,137.94,138.39,18412.0,137.0731,137.4205,136.9044,137.351,18412.0
2024-10-24 15:30:00,138.39,138.39,137.36,137.58,125848.0,137.351,137.351,136.3287,136.5471,125848.0
2024-10-25 09:30:00,139.22,139.22,137.41,137.72,20059.0,138.1748,138.1748,136.3784,136.686,20059.0
2024-10-25 10:00:00,137.82,138.24,137.15,138.0,28566.0,136.7853,137.2021,136.1203,136.9639,28566.0
2024-10-25 10:30:00,137.95,137.96,136.87,137.77,25949.0,136.9143,136.9242,135.8424,136.7356,25949.0
2024-10-25 11:00:00,137.74,137.79,136.9,137.0,19658.0,136.7059,136.7555,135.8722,135.9714,19658.0
2024-10-25 11:30:00,137.0,137.56,136.72,137.43,53536.0,135.9714,136.5272,135.6935,136.3982,53536.0
2024-10-25 12:00:00,137.44,137.56,137.07,137.31,33503.0,136.4081,136.5272,136.0409,136.2791,33503.0
2024-10-25 12:30:00,137.31,137.33,136.4,136.75,37094.0,136.2791,136.299,135.3759,135.7233,37094.0
2024-10-25 13:00:00,136.76,137.0,135.71,135.8,50991.0,135.7332,135.9714,134.6911,134.7804,50991.0
2024-10-25 13:30:00,135.72,136.27,135.35,135.93,29628.0,134.701,135.2469,134.3338,134.9095,29628.0
2024-10-25 14:00:00,135.87,136.24,135.6,135.99,37327.0,134.8499,135.2171,134.5819,134.969,37327.0
2024-10-25 14:30:00,135.96,136.12,135.04,135.27,60138.0,134.9392,135.098,134.0261,134.2544,60138.0
2024-10-25 15:00:00,135.38,135.44,134.67,134.85,55466.0,134.3636,134.4231,133.6589,133.8376,55466.0
2024-10-25 15:30:00,134.8,135.18,134.46,134.79,234413.0,133.7879,134.1651,133.4505,133.778,234413.0
2024-10-28 09:30:00,136.6,138.13,135.38,135.38,100962.0,135.5744,137.0929,134.3636,134.3636,100962.0
2024-10-28 10:00:00,135.33,135.44,134.29,134.67,127553.0,134.314,134.4231,133.2818,133.6589,127553.0
2024-10-28 10:30:00,134.67,134.95,133.81,134.68,86161.0,133.6589,133.9368,132.8054,133.6688,86161.0
2024-10-28 11:00:00,134.69,134.69,133.96,134.27,53045.0,133.6788,133.6788,132.9543,133.2619,53045.0
2024-10-28 11:30:00,134.37,134.46,133.27,133.43,76597.0,133.3612,133.4505,132.2694,132.4282,76597.0
2024-10-28 12:00:00,133.5,133.76,133.33,133.36,40440.0,132.4977,132.7558,132.329,132.3588,40440.0
2024-10-28 12:30:00,133.4,133.53,133.02,133.05,28925.0,132.3985,132.5275,132.0213,132.0511,28925.0
2024-10-28 13:00:00,133.09,133.21,132.56,132.77,86999.0,132.0908,132.2099,131.5648,131.7732,86999.0
2024-10-28 13:30:00,132.78,133.09,132.77,133.01,41699.0,131.7831,132.0908,131.7732,132.0114,41699.0
2024-10-28 14:00:00,133.01,133.01,132.34,132.38,43054.0,132.0114,132.0114,131.3464,131.3861,43054.0
2024-10-28 14:30:00,132.38,132.88,132.22,132.65,82277.0,131.3861,131.8824,131.2273,131.6541,82277.0
2024-10-28 15:00:00,132.64,133.0,132.4,132.67,72306.0,131.6442,132.0015,131.406,131.6739,72306.0
2024-10-28 15:30:00,132.71,133.32,132.36,132.51,258999.0,131.7136,132.3191,131.3663,131.5151,258999.0
2024-10-29 09:30:00,129.71,131.75,128.07,131.5,157515.0,128.7362,130.7608,127.1085,130.5127,157515.0
2024-10-29 10:00:00,131.5,133.5,131.3,131.8,138034.0,130.5127,132.4977,130.3142,130.8105,138034.0
2024-10-29 10:30:00,131.99,132.58,131.39,131.39,95333.0,130.999,131.5846,130.4035,130.4035,95333.0
2024-10-29 11:00:00,131.43,132.14,131.3,131.91,87380.0,130.4432,131.1479,130.3142,130.9196,87380.0
2024-10-29 11:30:00,131.92,132.75,131.8,132.11,50410.0,130.9296,131.7533,130.8105,131.1181,50410.0
2024-10-29 12:00:00,132.18,132.34,131.83,132.18,47981.0,131.1876,131.3464,130.8402,131.1876,47981.0
2024-10-29 12:30:00,132.25,133.61,132.16,133.3,67594.0,131.2571,132.6069,131.1678,132.2992,67594.0
2024-10-29 13:00:00,133.22,133.37,132.87,133.25,53443.0,132.2198,132.3687,131.8724,132.2496,53443.0
2024-10-29 13:30:00,133.25,133.52,133.12,133.25,64824.0,132.2496,132.5176,132.1206,132.2496,64824.0
2024-10-29 14:00:00,133.16,133.33,132.29,132.36,50265.0,132.1603,132.329,131.2968,131.3663,50265.0
2024-10-29 14:30:00,132.36,132.86,131.6,131.97,116647.0,131.3663,131.8625,130.612,130.9792,116647.0
2024-10-29 15:00:00,131.97,132.66,131.91,132.44,100665.0,130.9792,131.664,130.9196,131.4457,100665.0
2024-10-29 15:30:00,132.41,133.04,132.16,132.53,400461.0,131.4159,132.0412,131.1678,131.535,400461.0
2024-10-30 09:30:00,130.0,132.64,129.08,132.47,84239.0,129.024,131.6442,128.1109,131.4754,84239.0
2024-10-30 10:00:00,132.5,134.67,132.45,134.54,107289.0,131.5052,133.6589,131.4556,133.5299,107289.0
2024-10-30 10:30:00,134.57,134.94,133.88,134.04,92962.0,133.5597,133.9269,132.8749,133.0337,92962.0
2024-10-30 11:00:00,134.0,134.11,133.45,133.84,48222.0,132.994,133.1031,132.4481,132.8352,48222.0
2024-10-30 11:30:00,133.8,134.18,133.68,133.99,53389.0,132.7955,133.1726,132.6764,132.984,53389.0
2024-10-30 12:00:00,133.89,133.97,133.64,133.81,28062.0,132.8848,132.9642,132.6367,132.8054,28062.0
2024-10-30 12:30:00,133.86,133.86,133.36,133.72,68697.0,132.855,132.855,132.3588,132.7161,68697.0
2024-10-30 13:00:00,133.7,134.04,133.42,133.52,41805.0,132.6962,133.0337,132.4183,132.5176,41805.0
2024-10-30 13:30:00,133.52,133.64,132.46,132.62,46570.0,132.5176,132.6367,131.4655,131.6243,46570.0
2024-10-30 14:00:00,132.58,133.37,132.58,133.04,33055.0,131.5846,132.3687,131.5846,132.0412,33055.0
2024-10-30 14:30:00,133.05,133.07,132.62,132.96,72504.0,132.0511,132.0709,131.6243,131.9618,72504.0
2024-10-30 15:00:00,132.9,133.32,132.76,132.83,47254.0,131.9022,132.3191,131.7633,131.8327,47254.0
2024-10-30 15:30:00,132.83,132.92,132.32,132.37,195787.0,131.8327,131.9221,131.3266,131.3762,195787.0
2024-10-31 09:30:00,131.45,132.53,130.71,131.81,57417.0,130.4631,131.535,129.7287,130.8204,57417.0
2024-10-31 10:00:00,131.92,133.33,131.25,132.4,56205.0,130.9296,132.329,130.2646,131.406,56205.0
2024-10-31 10:30:00,132.4,133.35,132.24,132.24,40087.0,131.406,132.3488,131.2472,131.2472,40087.0
2024-10-31 11:00:00,132.3,132.81,131.73,132.34,39421.0,131.3067,131.8129,130.741,131.3464,39421.0
2024-10-31 11:30:00,132.28,132.5,131.56,131.71,32371.0,131.2869,131.5052,130.5723,130.7211,32371.0
2024-10-31 12:00:00,131.78,132.05,131.39,131.67,36175.0,130.7906,131.0586,130.4035,130.6814,36175.0
2024-10-31 12:30:00,131.68,132.69,131.49,132.67,39808.0,130.6914,131.6938,130.5028,131.6739,39808.0
2024-10-31 13:00:00,132.69,133.1,132.4,132.9,25578.0,131.6938,132.1007,131.406,131.9022,25578.0
2024-10-31 13:30:00,132.81,133.96,132.69,133.79,51464.0,131.8129,132.9543,131.6938,132.7855,51464.0
2024-10-31 14:00:00,133.81,133.91,133.4,133.62,48179.0,132.8054,132.9046,132.3985,132.6168,48179.0
2024-10-31 14:30:00,133.59,134.38,133.55,134.15,50644.0,132.587,133.3711,132.5473,133.1428,50644.0
2024-10-31 15:00:00,134.08,134.74,134.02,134.54,62673.0,133.0734,133.7284,133.0138,133.5299,62673.0
2024-10-31 15:30:00,134.56,134.99,134.01,134.12,351681.0,133.5497,133.9765,133.0039,133.1131,351681.0
2024-11-01 09:30:00,134.56,136.25,133.48,133.78,63707.0,133.5497,135.2271,132.4779,132.7756,63707.0
2024-11-01 10:00:00,134.05,134.16,132.79,133.95,40361.0,133.0436,133.1528,131.793,132.9443,40361.0
2024-11-01 10:30:00,134.28,134.72,133.61,134.71,35287.0,133.2719,133.7085,132.6069,133.6986,35287.0
2024-11-01 11:00:00,134.71,134.73,133.47,134.09,33798.0,133.6986,133.7185,132.4679,133.0833,33798.0
2024-11-01 11:30:00,134.19,134.19,132.95,133.47,28358.0,133.1825,133.1825,131.9518,132.4679,28358.0
2024-11-01 12:00:00,133.47,134.02,133.37,133.48,19348.0,132.4679,133.0138,132.3687,132.4779,19348.0
2024-11-01 12:30:00,133.37,133.57,132.78,133.3,37876.0,132.3687,132.5672,131.7831,132.2992,37876.0
2024-11-01 13:00:00,133.31,133.35,132.91,133.11,60404.0,132.3091,132.3488,131.9121,132.1106,60404.0
2024-11-01 13:30:00,133.11,133.11,132.03,132.29,46118.0,132.1106,132.1106,131.0387,131.2968,46118.0
2024-11-01 14:00:00,132.3,132.65,132.01,132.52,40554.0,131.3067,131.6541,131.0189,131.5251,40554.0
2024-11-01 14:30:00,132.37,133.2,132.37,133.14,45566.0,131.3762,132.2,131.3762,132.1404,45566.0
2024-11-01 15:00:00,133.1,133.17,132.05,132.14,49436.0,132.1007,132.1702,131.0586,131.1479,49436.0
2024-11-01 15:30:00,132.08,132.64,131.86,132.29,326894.0,131.0884,131.6442,130.87,131.2968,326894.0
2024-11-04 09:30:00,132.2,139.25,132.07,139.2,145977.0,131.2075,138.2045,131.0784,138.1549,145977.0
2024-11-04 10:00:00,138.87,139.25,137.89,138.36,104861.0,137.8274,138.2045,136.8547,137.3212,104861.0
2024-11-04 10:30:00,138.42,138.64,137.19,137.26,80719.0,137.3808,137.5991,136.16,136.2295,80719.0
2024-11-04 11:00:00,137.26,137.32,136.04,136.37,41145.0,136.2295,136.289,135.0186,135.3462,41145.0
2024-11-04 11:30:00,136.23,136.37,135.39,135.78,27214.0,135.2072,135.3462,134.3735,134.7606,27214.0
2024-11-04 12:00:00,135.88,136.14,134.97,135.96,23569.0,134.8598,135.1179,133.9567,134.9392,23569.0
2024-11-04 12:30:00,135.94,136.05,135.55,135.72,17289.0,134.9194,135.0286,134.5323,134.701,17289.0
2024-11-04 13:00:00,135.76,135.89,135.07,135.39,22388.0,134.7407,134.8698,134.0559,134.3735,22388.0
2024-11-04 13:30:00,135.35,135.67,134.94,135.01,77755.0,134.3338,134.6514,133.9269,133.9964,77755.0
2024-11-04 14:00:00,135.01,135.09,134.41,134.41,11844.0,133.9964,134.0758,133.4009,133.4009,11844.0
2024-11-04 14:30:00,134.42,135.43,134.34,135.0,27539.0,133.4108,134.4132,133.3314,133.9864,27539.0
2024-11-04 15:00:00,135.03,135.52,134.97,135.2,36400.0,134.0162,134.5025,133.9567,134.1849,36400.0
2024-11-04 15:30:00,135.18,135.81,135.03,135.23,188502.0,134.1651,134.7904,134.0162,134.2147,188502.0
2024-11-05 09:30:00,132.83,135.09,132.16,133.99,42655.0,131.8327,134.0758,131.1678,132.984,42655.0
2024-11-05 10:00:00,133.82,135.16,133.75,134.93,37023.0,132.8153,134.1452,132.7458,133.917,37023.0
2024-11-05 10:30:00,134.8,134.92,133.29,133.29,34503.0,133.7879,133.907,132.2893,132.2893,34503.0
2024-11-05 11:00:00,133.12,133.83,132.77,132.82,45600.0,132.1206,132.8252,131.7732,131.8228,45600.0
2024-11-05 11:30:00,132.87,134.15,132.8,133.77,43215.0,131.8724,133.1428,131.803,132.7657,43215.0
2024-11-05 12:00:00,133.56,133.73,133.11,133.56,34288.0,132.5573,132.726,132.1106,132.5573,34288.0
2024-11-05 12:30:00,133.61,134.2,133.33,133.33,49453.0,132.6069,133.1925,132.329,132.329,49453.0
2024-11-05 13:00:00,133.52,133.76,133.42,133.56,15844.0,132.5176,132.7558,132.4183,132.5573,15844.0
2024-11-05 13:30:00,133.55,134.33,133.54,134.26,22060.0,132.5473,133.3215,132.5374,133.252,22060.0
2024-11-05 14:00:00,134.26,135.17,134.26,134.7,32268.0,133.252,134.1552,133.252,133.6887,32268.0
2024-11-05 14:30:00,134.69,135.06,134.38,134.56,47614.0,133.6788,134.046,133.3711,133.5497,47614.0
2024-11-05 15:00:00,134.48,134.78,134.11,134.54,72291.0,133.4704,133.7681,133.1031,133.5299,72291.0
2024-11-05 15:30:00,134.62,134.93,134.29,134.9,244996.0,133.6093,133.917,133.2818,133.8872,244996.0
2024-11-06 09:30:00,129.83,130.01,125.33,128.59,1093102.0,128.8553,129.0339,124.389,127.6246,1093102.0
2024-11-06 10:00:00,128.59,130.15,128.17,128.48,314895.0,127.6246,129.1729,127.2077,127.5154,314895.0
2024-11-06 10:30:00,128.48,128.48,125.83,126.65,254240.0,127.5154,127.5154,124.8853,125.6991,254240.0
2024-11-06 11:00:00,126.71,128.44,125.9,127.79,173136.0,125.7587,127.4757,124.9548,126.8306,173136.0
2024-11-06 11:30:00,127.7,128.65,127.38,128.43,101459.0,126.7413,127.6841,126.4237,127.4658,101459.0
2024-11-06 12:00:00,128.43,128.43,127.26,127.27,54890.0,127.4658,127.4658,126.3046,126.3145,54890.0
2024-11-06 12:30:00,127.3,128.0,126.32,127.24,91054.0,126.3443,127.039,125.3716,126.2847,91054.0
2024-11-06 13:00:00,127.24,127.71,126.54,126.89,118641.0,126.2847,126.7512,125.59,125.9373,118641.0
2024-11-06 13:30:00,126.81,127.65,126.5,127.48,120175.0,125.8579,126.6916,125.5503,126.5229,120175.0
2024-11-06 14:00:00,127.48,128.0,126.9,127.38,61136.0,126.5229,127.039,125.9473,126.4237,61136.0
2024-11-06 14:30:00,127.27,128.01,127.23,127.37,62209.0,126.3145,127.0489,126.2748,126.4137,62209.0
2024-11-06 15:00:00,127.45,128.61,127.35,128.52,72105.0,126.4931,127.6444,126.3939,127.5551,72105.0
2024-11-06 15:30:00,128.53,129.54,128.01,129.47,494712.0,127.565,128.5674,127.0489,128.498,494712.0
2024-11-07 09:30:00,128.72,132.67,128.26,132.19,138739.0,127.7536,131.6739,127.297,131.1975,138739.0
2024-11-07 10:00:00,132.19,133.24,131.92,132.89,144479.0,131.1975,132.2397,130.9296,131.8923,144479.0
2024-11-07 10:30:00,133.15,134.29,132.94,133.04,63731.0,132.1503,133.2818,131.9419,132.0412,63731.0
2024-11-07 11:00:00,133.09,133.85,131.56,131.56,322316.0,132.0908,132.8451,130.5723,130.5723,322316.0
2024-11-07 11:30:00,131.56,132.69,131.07,132.69,63885.0,130.5723,131.6938,130.086,131.6938,63885.0
2024-11-07 12:00:00,132.64,133.22,132.55,133.07,42392.0,131.6442,132.2198,131.5548,132.0709,42392.0
2024-11-07 12:30:00,132.92,133.75,132.66,133.4,80045.0,131.9221,132.7458,131.664,132.3985,80045.0
2024-11-07 13:00:00,133.45,133.51,132.44,132.78,33878.0,132.4481,132.5076,131.4457,131.7831,33878.0
2024-11-07 13:30:00,132.69,133.26,132.65,132.86,28022.0,131.6938,132.2595,131.6541,131.8625,28022.0
2024-11-07 14:00:00,132.83,133.29,132.36,132.98,47393.0,131.8327,132.2893,131.3663,131.9816,47393.0
2024-11-07 14:30:00,133.11,133.5,132.76,133.4,52349.0,132.1106,132.4977,131.7633,132.3985,52349.0
2024-11-07 15:00:00,133.26,134.69,132.96,133.52,131840.0,132.2595,133.6788,131.9618,132.5176,131840.0
2024-11-07 15:30:00,133.51,134.43,133.39,133.89,303363.0,132.5076,133.4207,132.3885,132.8848,303363.0
2024-11-08 09:30:00,134.22,134.74,131.49,131.49,37458.0,133.2123,133.7284,130.5028,130.5028,37458.0
2024-11-08 10:00:00,131.22,132.06,130.92,131.97,67050.0,130.2348,131.0685,129.9371,130.9792,67050.0
2024-11-08 10:30:00,131.91,131.91,130.6,130.96,40226.0,130.9196,130.9196,129.6195,129.9768,40226.0
2024-11-08 11:00:00,130.89,132.14,130.89,131.36,26971.0,129.9073,131.1479,129.9073,130.3738,26971.0
2024-11-08 11:30:00,131.28,131.35,130.4,130.72,41919.0,130.2944,130.3638,129.421,129.7386,41919.0
2024-11-08 12:00:00,130.83,130.86,129.43,129.71,136457.0,129.8478,129.8775,128.4583,128.7362,136457.0
2024-11-08 12:30:00,129.72,130.54,129.55,130.28,58789.0,128.7461,129.5599,128.5774,129.3019,58789.0
2024-11-08 13:00:00,130.19,130.75,129.95,130.46,79968.0,129.2126,129.7684,128.9744,129.4805,79968.0
2024-11-08 13:30:00,130.65,130.77,129.93,130.16,61839.0,129.6691,129.7882,128.9545,129.1828,61839.0
2024-11-08 14:00:00,130.12,131.21,130.12,131.05,44502.0,129.1431,130.2249,129.1431,130.0661,44502.0
2024-11-08 14:30:00,131.01,131.01,130.5,130.65,43619.0,130.0264,130.0264,129.5202,129.6691,43619.0
2024-11-08 15:00:00,130.65,130.68,130.06,130.27,56871.0,129.6691,129.6989,129.0835,129.292,56871.0
2024-11-08 15:30:00,130.28,130.52,129.71,129.73,291037.0,129.3019,129.5401,128.7362,128.756,291037.0
2024-11-11 09:30:00,130.75,131.44,129.38,130.51,115219.0,129.7684,130.4532,128.4086,129.5302,115219.0
2024-11-11 10:00:00,130.68,130.84,129.89,129.89,130663.0,129.6989,129.8577,128.9148,128.9148,130663.0
2024-11-11 10:30:00,129.84,130.44,129.84,130.0,97337.0,128.8652,129.4607,128.8652,129.024,97337.0
2024-11-11 11:00:00,130.01,130.16,129.52,129.63,77920.0,129.0339,129.1828,128.5476,128.6568,77920.0
2024-11-11 11:30:00,129.71,130.16,129.51,129.92,80021.0,128.7362,129.1828,128.5377,128.9446,80021.0
2024-11-11 12:00:00,129.94,130.46,129.78,129.93,108413.0,128.9644,129.4805,128.8056,128.9545,108413.0
2024-11-11 12:30:00,129.95,130.91,129.94,130.5,107657.0,128.9744,129.9272,128.9644,129.5202,107657.0
2024-11-11 13:00:00,130.47,130.57,129.58,130.01,58838.0,129.4905,129.5897,128.6071,129.0339,58838.0
2024-11-11 13:30:00,130.09,130.15,129.74,130.0,91930.0,129.1133,129.1729,128.7659,129.024,91930.0
2024-11-11 14:00:00,130.03,130.15,129.36,129.59,105759.0,129.0538,129.1729,128.3888,128.6171,105759.0
2024-11-11 14:30:00,129.59,130.03,129.43,129.65,122347.0,128.6171,129.0538,128.4583,128.6766,122347.0
2024-11-11 15:00:00,129.65,130.13,129.33,130.06,177807.0,128.6766,129.153,128.359,129.0835,177807.0
2024-11-11 15:30:00,130.03,130.59,129.59,129.89,320883.0,129.0538,129.6096,128.6171,128.9148,320883.0
2024-11-12 09:30:00,131.14,133.26,130.31,131.53,125295.0,130.1554,132.2595,129.3317,130.5425,125295.0
2024-11-12 10:00:00,131.53,131.81,129.23,129.37,45929.0,130.5425,130.8204,128.2598,128.3987,45929.0
2024-11-12 10:30:00,129.38,130.23,129.19,130.23,99555.0,128.4086,129.2523,128.2201,129.2523,99555.0
2024-11-12 11:00:00,130.03,130.25,129.64,129.99,47759.0,129.0538,129.2721,128.6667,129.0141,47759.0
2024-11-12 11:30:00,129.99,130.41,129.58,129.65,51860.0,129.0141,129.4309,128.6071,128.6766,51860.0
2024-11-12 12:00:00,129.64,129.85,129.35,129.44,64097.0,128.6667,128.8751,128.3789,128.4682,64097.0
2024-11-12 12:30:00,129.38,129.52,128.67,129.16,127531.0,128.4086,128.5476,127.704,128.1903,127531.0
2024-11-12 13:00:00,129.14,129.52,129.1,129.5,50334.0,128.1704,128.5476,128.1307,128.5277,50334.0
2024-11-12 13:30:00,129.54,129.61,128.97,128.98,42321.0,128.5674,128.6369,128.0017,128.0116,42321.0
2024-11-12 14:00:00,128.97,129.31,128.91,129.22,39438.0,128.0017,128.3392,127.9422,128.2498,39438.0
2024-11-12 14:30:00,129.16,129.41,129.0,129.14,36229.0,128.1903,128.4384,128.0315,128.1704,36229.0
2024-11-12 15:00:00,129.19,129.24,128.72,128.87,44539.0,128.2201,128.2697,127.7536,127.9025,44539.0
2024-11-12 15:30:00,128.85,129.16,128.42,129.13,290064.0,127.8826,128.1903,127.4558,128.1605,290064.0
2024-11-13 09:30:00,130.0,132.1,129.65,131.78,306702.0,129.024,131.1082,128.6766,130.7906,306702.0
2024-11-13 10:00:00,131.78,131.79,130.26,131.06,368550.0,130.7906,130.8005,129.282,130.076,368550.0
2024-11-13 10:30:00,131.06,131.13,129.3,130.36,79315.0,130.076,130.1455,128.3292,129.3813,79315.0
2024-11-13 11:00:00,130.15,130.49,129.44,129.84,41631.0,129.1729,129.5103,128.4682,128.8652,41631.0
2024-11-13 11:30:00,129.98,130.36,129.71,130.0,38072.0,129.0041,129.3813,128.7362,129.024,38072.0
2024-11-13 12:00:00,130.0,130.08,129.48,129.58,32653.0,129.024,129.1034,128.5079,128.6071,32653.0
2024-11-13 12:30:00,129.5,130.2,129.31,130.15,30619.0,128.5277,129.2225,128.3392,129.1729,30619.0
2024-11-13 13:00:00,130.16,130.67,129.68,130.42,40573.0,129.1828,129.689,128.7064,129.4408,40573.0
2024-11-13 13:30:00,130.35,130.41,129.77,130.0,35389.0,129.3714,129.4309,128.7957,129.024,35389.0
2024-11-13 14:00:00,129.96,130.24,129.45,129.7,30736.0,128.9843,129.2622,128.4781,128.7262,30736.0
2024-11-13 14:30:00,129.71,129.71,128.37,128.8,85613.0,128.7362,128.7362,127.4062,127.833,85613.0
2024-11-13 15:00:00,128.8,129.79,128.67,129.36,54150.0,127.833,128.8156,127.704,128.3888,54150.0
2024-11-13 15:30:00,129.29,129.79,129.21,129.54,210524.0,128.3193,128.8156,128.2399,128.5674,210524.0
2024-11-14 09:30:00,130.05,130.8,128.81,129.59,67574.0,129.0736,129.818,127.8429,128.6171,67574.0
2024-11-14 10:00:00,129.59,131.24,129.38,131.0,60865.0,128.6171,130.2547,128.4086,130.0165,60865.0
2024-11-14 10:30:00,131.01,131.36,130.13,130.24,87991.0,130.0264,130.3738,129.153,129.2622,87991.0
2024-11-14 11:00:00,130.21,130.66,129.94,130.2,61679.0,129.2324,129.679,128.9644,129.2225,61679.0
2024-11-14 11:30:00,130.3,131.14,130.25,130.98,88753.0,129.3217,130.1554,129.2721,129.9966,88753.0
2024-11-14 12:00:00,131.08,131.53,130.86,131.48,41212.0,130.0959,130.5425,129.8775,130.4929,41212.0
2024-11-14 12:30:00,131.47,131.53,130.77,131.24,44611.0,130.4829,130.5425,129.7882,130.2547,44611.0
2024-11-14 13:00:00,131.17,131.25,130.4,130.4,24279.0,130.1852,130.2646,129.421,129.421,24279.0
2024-11-14 13:30:00,130.38,130.47,130.05,130.09,23040.0,129.4011,129.4905,129.0736,129.1133,23040.0
2024-11-14 14:00:00,130.1,131.03,129.81,130.91,72040.0,129.1232,130.0463,128.8354,129.9272,72040.0
2024-11-14 14:30:00,130.94,131.0,130.44,130.52,40180.0,129.9569,130.0165,129.4607,129.5401,40180.0
2024-11-14 15:00:00,130.48,130.48,128.85,129.93,99115.0,129.5004,129.5004,127.8826,128.9545,99115.0
2024-11-14 15:30:00,129.93,130.94,129.74,130.75,319904.0,128.9545,129.9569,128.7659,129.7684,319904.0
2024-11-15 09:30:00,130.5,131.59,129.58,130.86,123248.0,129.5202,130.602,128.6071,129.8775,123248.0
2024-11-15 10:00:00,130.67,130.87,129.73,130.21,49851.0,129.689,129.8875,128.756,129.2324,49851.0
2024-11-15 10:30:00,130.19,130.29,129.5,129.8,73979.0,129.2126,129.3118,128.5277,128.8255,73979.0
2024-11-15 11:00:00,129.73,130.92,129.36,130.92,48999.0,128.756,129.9371,128.3888,129.9371,48999.0
2024-11-15 11:30:00,130.94,131.28,130.4,131.22,60891.0,129.9569,130.2944,129.421,130.2348,60891.0
2024-11-15 12:00:00,131.22,131.22,130.49,130.51,56001.0,130.2348,130.2348,129.5103,129.5302,56001.0
2024-11-15 12:30:00,130.5,131.05,130.45,130.84,112823.0,129.5202,130.0661,129.4706,129.8577,112823.0
2024-11-15 13:00:00,130.84,131.02,130.26,130.84,72769.0,129.8577,130.0363,129.282,129.8577,72769.0
2024-11-15 13:30:00,130.84,131.37,130.66,130.72,102093.0,129.8577,130.3837,129.679,129.7386,102093.0
2024-11-15 14:00:00,130.71,130.95,130.39,130.43,40866.0,129.7287,129.9669,129.4111,129.4508,40866.0
2024-11-15 14:30:00,130.5,130.97,130.4,130.73,34084.0,129.5202,129.9867,129.421,129.7485,34084.0
2024-11-15 15:00:00,130.73,131.07,130.54,130.86,99025.0,129.7485,130.086,129.5599,129.8775,99025.0
2024-11-15 15:30:00,130.9,131.02,130.21,130.71,278895.0,129.9172,130.0363,129.2324,129.7287,278895.0
2024-11-18 09:30:00,132.29,134.16,130.45,133.66,309627.0,131.2968,133.1528,129.4706,132.6565,309627.0
2024-11-18 10:00:00,133.65,133.88,132.64,133.75,127477.0,132.6466,132.8749,131.6442,132.7458,127477.0
2024-11-18 10:30:00,133.76,135.38,133.23,133.36,132621.0,132.7558,134.3636,132.2297,132.3588,132621.0
2024-11-18 11:00:00,133.39,134.17,133.28,133.82,69972.0,132.3885,133.1627,132.2794,132.8153,69972.0
2024-11-18 11:30:00,133.83,134.36,133.11,133.23,89799.0,132.8252,133.3513,132.1106,132.2297,89799.0
2024-11-18 12:00:00,133.2,133.34,132.37,133.16,41762.0,132.2,132.3389,131.3762,132.1603,41762.0
2024-11-18 12:30:00,133.19,133.75,132.84,133.72,66924.0,132.19,132.7458,131.8427,132.7161,66924.0
2024-11-18 13:00:00,133.72,133.95,133.47,133.52,58138.0,132.7161,132.9443,132.4679,132.5176,58138.0
2024-11-18 13:30:00,133.55,133.67,132.47,133.02,85965.0,132.5473,132.6664,131.4754,132.0213,85965.0
2024-11-18 14:00:00,133.02,133.29,132.86,133.16,80571.0,132.0213,132.2893,131.8625,132.1603,80571.0
2024-11-18 14:30:00,133.16,133.7,132.95,133.64,69583.0,132.1603,132.6962,131.9518,132.6367,69583.0
2024-11-18 15:00:00,133.64,134.56,133.46,134.31,120324.0,132.6367,133.5497,132.458,133.3016,120324.0
2024-11-18 15:30:00,134.28,134.92,133.85,133.92,462665.0,133.2719,133.907,132.8451,132.9146,462665.0
2024-11-19 09:30:00,132.8,135.7,132.8,133.8,251121.0,131.803,134.6812,131.803,132.7955,251121.0
2024-11-19 10:00:00,133.72,136.85,133.61,136.85,344453.0,132.7161,135.8226,132.6069,135.8226,344453.0
2024-11-19 10:30:00,136.82,138.3,136.38,137.45,300317.0,135.7928,137.2617,135.3561,136.4181,300317.0
2024-11-19 11:00:00,137.44,137.88,136.99,137.57,131218.0,136.4081,136.8448,135.9615,136.5372,131218.0
2024-11-19 11:30:00,137.55,137.81,137.09,137.51,103724.0,136.5173,136.7753,136.0608,136.4776,103724.0
2024-11-19 12:00:00,137.52,137.84,137.39,137.58,87943.0,136.4875,136.8051,136.3585,136.5471,87943.0
2024-11-19 12:30:00,137.59,137.77,137.16,137.16,70345.0,136.557,136.7356,136.1302,136.1302,70345.0
2024-11-19 13:00:00,137.16,137.28,136.63,136.74,85568.0,136.1302,136.2493,135.6042,135.7134,85568.0
2024-11-19 13:30:00,136.8,138.0,136.56,137.76,131564.0,135.7729,136.9639,135.5347,136.7257,131564.0
2024-11-19 14:00:00,137.75,138.36,137.47,138.01,179485.0,136.7158,137.3212,136.4379,136.9738,179485.0
2024-11-19 14:30:00,137.98,138.24,137.5,137.74,136471.0,136.9441,137.2021,136.4677,136.7059,136471.0
2024-11-19 15:00:00,137.75,137.82,137.25,137.75,169399.0,136.7158,136.7853,136.2196,136.7158,169399.0
2024-11-19 15:30:00,137.73,138.07,137.2,137.23,562811.0,136.696,137.0334,136.1699,136.1997,562811.0
2024-11-20 09:30:00,172.02,175.8,167.0,169.37,1464907.0,170.7285,174.4801,165.7462,168.0984,1464907.0
2024-11-20 10:00:00,169.54,174.5,169.14,173.44,476353.0,168.2671,173.1899,167.8701,172.1378,476353.0
2024-11-20 10:30:00,173.36,175.5,172.41,174.16,347953.0,172.0584,174.1824,171.1156,172.8524,347953.0
2024-11-20 11:00:00,174.18,177.42,172.69,176.21,275265.0,172.8723,176.088,171.3935,174.887,275265.0
2024-11-20 11:30:00,176.26,179.63,174.97,179.17,372475.0,174.9367,178.2814,173.6564,177.8248,372475.0
2024-11-20 12:00:00,179.17,181.43,177.9,178.59,428777.0,177.8248,180.0679,176.5644,177.2492,428777.0
2024-11-20 12:30:00,178.48,179.08,174.83,175.05,372653.0,177.14,177.7355,173.5174,173.7358,372653.0
2024-11-20 13:00:00,174.98,176.58,174.46,176.17,231198.0,173.6663,175.2543,173.1502,174.8474,231198.0
2024-11-20 13:30:00,176.03,176.64,175.09,175.39,198439.0,174.7084,175.3138,173.7755,174.0732,198439.0
2024-11-20 14:00:00,175.32,175.98,174.18,174.84,180889.0,174.0037,174.6588,172.8723,173.5273,180889.0
2024-11-20 14:30:00,174.88,175.55,174.53,175.04,156113.0,173.567,174.232,173.2197,173.7258,156113.0
2024-11-20 15:00:00,175.02,175.18,173.15,173.96,247582.0,173.706,173.8648,171.85,172.6539,247582.0
2024-11-20 15:30:00,174.03,175.08,173.15,175.05,715168.0,172.7234,173.7655,171.85,173.7358,715168.0
2024-11-21 09:30:00,176.06,176.5,169.84,170.5,400813.0,174.7382,175.1749,168.5649,169.2199,400813.0
2024-11-21 10:00:00,170.52,173.41,169.61,170.5,183925.0,169.2398,172.1081,168.3366,169.2199,183925.0
2024-11-21 10:30:00,170.68,171.61,170.17,170.4,115157.0,169.3986,170.3216,168.8924,169.1207,115157.0
2024-11-21 11:00:00,170.51,171.2,169.4,171.0,162096.0,169.2298,169.9147,168.1282,169.7162,162096.0
2024-11-21 11:30:00,171.11,172.18,170.83,172.07,95589.0,169.8253,170.8873,169.5474,170.7781,95589.0
2024-11-21 12:00:00,172.06,172.14,169.44,170.3,113390.0,170.7682,170.8476,168.1679,169.0214,113390.0
2024-11-21 12:30:00,170.26,172.06,170.11,170.75,161832.0,168.9817,170.7682,168.8328,169.468,161832.0
2024-11-21 13:00:00,170.75,171.21,169.92,170.46,56821.0,169.468,169.9246,168.6443,169.1802,56821.0
2024-11-21 13:30:00,170.31,170.9,169.93,170.45,48655.0,169.0313,169.6169,168.6542,169.1703,48655.0
2024-11-21 14:00:00,170.46,171.05,170.39,170.91,51403.0,169.1802,169.7658,169.1107,169.6268,51403.0
2024-11-21 14:30:00,170.91,172.65,170.77,172.26,104623.0,169.6268,171.3538,169.4879,170.9667,104623.0
2024-11-21 15:00:00,172.32,173.03,172.1,172.88,95557.0,171.0263,171.7309,170.8079,171.5821,95557.0
2024-11-21 15:30:00,172.88,173.07,171.73,172.47,335268.0,171.5821,171.7706,170.4407,171.1751,335268.0
2024-11-22 09:30:00,176.35,176.35,172.03,173.83,162565.0,175.026,175.026,170.7384,172.5249,162565.0
2024-11-22 10:00:00,173.85,174.99,173.35,173.87,96023.0,172.5448,173.6762,172.0485,172.5646,96023.0
2024-11-22 10:30:00,174.02,174.13,171.82,172.78,86478.0,172.7135,172.8227,170.53,171.4828,86478.0
2024-11-22 11:00:00,172.78,172.94,170.51,171.42,105889.0,171.4828,171.6416,169.2298,170.133,105889.0
2024-11-22 11:30:00,171.42,171.52,170.52,170.56,40069.0,170.133,170.2323,169.2398,169.2795,40069.0
2024-11-22 12:00:00,170.64,171.64,169.99,171.22,139805.0,169.3589,170.3514,168.7137,169.9345,139805.0
2024-11-22 12:30:00,171.27,171.28,170.21,170.57,59434.0,169.9841,169.9941,168.9321,169.2894,59434.0
2024-11-22 13:00:00,170.59,171.85,170.59,171.59,50376.0,169.3092,170.5598,169.3092,170.3017,50376.0
2024-11-22 13:30:00,171.85,172.37,171.76,172.22,49655.0,170.5598,171.0759,170.4705,170.927,49655.0
2024-11-22 14:00:00,172.22,172.22,171.29,171.29,50081.0,170.927,170.927,170.004,170.004,50081.0
2024-11-22 14:30:00,171.25,171.69,170.69,171.03,71285.0,169.9643,170.401,169.4085,169.7459,71285.0
2024-11-22 15:00:00,170.96,171.02,169.99,171.0,174551.0,169.6765,169.736,168.7137,169.7162,174551.0
2024-11-22 15:30:00,171.01,172.03,170.77,171.97,267380.0,169.7261,170.7384,169.4879,170.6789,267380.0
2024-11-25 09:30:00,175.0,179.91,174.02,178.81,298128.0,173.6861,178.5593,172.7135,177.4675,298128.0
2024-11-25 10:00:00,178.74,179.18,176.97,178.88,190035.0,177.3981,177.8348,175.6413,177.537,190035.0
2024-11-25 10:30:00,178.88,179.74,178.42,179.45,82464.0,177.537,178.3905,177.0805,178.1027,82464.0
2024-11-25 11:00:00,179.45,181.36,179.07,179.36,176886.0,178.1027,179.9984,177.7256,178.0134,176886.0
2024-11-25 11:30:00,179.48,179.71,178.03,178.96,66209.0,178.1325,178.3608,176.6934,177.6164,66209.0
2024-11-25 12:00:00,178.8,178.85,177.44,177.85,113752.0,177.4576,177.5072,176.1078,176.5147,113752.0
2024-11-25 12:30:00,177.86,178.5,177.7,178.3,64735.0,176.5247,177.1599,176.3659,176.9614,64735.0
2024-11-25 13:00:00,178.3,179.98,178.3,179.84,97416.0,176.9614,178.6287,176.9614,178.4898,97416.0
2024-11-25 13:30:00,179.88,180.63,179.65,179.73,94635.0,178.5295,179.2739,178.3012,178.3806,94635.0
2024-11-25 14:00:00,179.71,180.17,179.45,180.0,76494.0,178.3608,178.8173,178.1027,178.6486,76494.0
2024-11-25 14:30:00,180.0,180.75,179.81,180.21,100836.0,178.6486,179.393,178.46,178.857,100836.0
2024-11-25 15:00:00,180.13,180.52,179.21,179.89,102368.0,178.7776,179.1647,177.8645,178.5394,102368.0
2024-11-25 15:30:00,179.88,179.97,177.85,177.85,325552.0,178.5295,178.6188,176.5147,176.5147,325552.0
2024-11-26 09:30:00,175.71,177.09,173.36,174.81,148683.0,174.3908,175.7604,172.0584,173.4976,148683.0
2024-11-26 10:00:00,174.58,175.04,173.43,174.0,96734.0,173.2693,173.7258,172.1279,172.6936,96734.0
2024-11-26 10:30:00,173.99,175.77,173.03,175.14,54346.0,172.6837,174.4504,171.7309,173.8251,54346.0
2024-11-26 11:00:00,175.14,176.0,175.01,175.61,49686.0,173.8251,174.6786,173.6961,174.2916,49686.0
2024-11-26 11:30:00,175.6,176.04,175.18,175.76,44719.0,174.2816,174.7183,173.8648,174.4404,44719.0
2024-11-26 12:00:00,175.66,175.66,174.57,174.82,55095.0,174.3412,174.3412,173.2594,173.5075,55095.0
2024-11-26 12:30:00,174.83,176.04,174.68,175.79,71858.0,173.5174,174.7183,173.3685,174.4702,71858.0
2024-11-26 13:00:00,175.89,175.89,174.74,175.0,47689.0,174.5695,174.5695,173.4281,173.6861,47689.0
2024-11-26 13:30:00,174.98,175.51,174.91,175.11,76897.0,173.6663,174.1923,173.5968,173.7953,76897.0
2024-11-26 14:00:00,175.08,175.08,174.36,174.71,23991.0,173.7655,173.7655,173.0509,173.3983,23991.0
2024-11-26 14:30:00,174.74,174.78,174.03,174.37,19998.0,173.4281,173.4678,172.7234,173.0609,19998.0
2024-11-26 15:00:00,174.31,174.9,174.09,174.4,48175.0,173.0013,173.5869,172.783,173.0906,48175.0
2024-11-26 15:30:00,174.34,174.86,173.93,174.0,244165.0,173.0311,173.5472,172.6242,172.6936,244165.0
2024-11-27 09:30:00,172.68,174.0,171.86,172.0,81936.0,171.3836,172.6936,170.5697,170.7087,81936.0
2024-11-27 10:00:00,172.14,172.72,171.36,171.96,73944.0,170.8476,171.4233,170.0735,170.669,73944.0
2024-11-27 10:30:00,171.96,172.97,171.53,172.92,67472.0,170.669,171.6714,170.2422,171.6218,67472.0
2024-11-27 11:00:00,172.8,173.32,172.24,172.28,36017.0,171.5027,172.0187,170.9469,170.9866,36017.0
2024-11-27 11:30:00,172.16,172.48,171.44,171.96,39425.0,170.8675,171.1851,170.1529,170.669,39425.0
2024-11-27 12:00:00,171.84,172.33,171.7,171.76,36422.0,170.5499,171.0362,170.4109,170.4705,36422.0
2024-11-27 12:30:00,171.85,171.9,171.4,171.58,28235.0,170.5598,170.6094,170.1132,170.2918,28235.0
2024-11-27 13:00:00,171.59,171.74,171.3,171.3,21738.0,170.3017,170.4506,170.0139,170.0139,21738.0
2024-11-27 13:30:00,171.36,171.77,171.14,171.76,30645.0,170.0735,170.4804,169.8551,170.4705,30645.0
2024-11-27 14:00:00,171.76,172.02,171.48,171.57,26663.0,170.4705,170.7285,170.1926,170.2819,26663.0
2024-11-27 14:30:00,171.56,172.18,171.51,172.15,37777.0,170.272,170.8873,170.2223,170.8575,37777.0
2024-11-27 15:00:00,172.12,172.12,171.52,171.61,47699.0,170.8278,170.8278,170.2323,170.3216,47699.0
2024-11-27 15:30:00,171.58,172.2,171.27,171.46,181943.0,170.2918,170.9072,169.9841,170.1727,181943.0
2024-11-29 09:30:00,170.73,174.15,170.73,173.88,60165.0,169.4482,172.8425,169.4482,172.5745,60165.0
2024-11-29 10:00:00,173.94,174.89,173.44,174.43,41542.0,172.6341,173.577,172.1378,173.1204,41542.0
2024-11-29 10:30:00,174.57,174.93,174.27,174.61,31589.0,173.2594,173.6167,172.9616,173.2991,31589.0
2024-11-29 11:00:00,174.7,175.27,174.59,175.27,47586.0,173.3884,173.9541,173.2792,173.9541,47586.0
2024-11-29 11:30:00,175.16,175.45,174.27,174.55,50322.0,173.8449,174.1328,172.9616,173.2395,50322.0
2024-11-29 12:00:00,174.53,174.72,174.25,174.58,40517.0,173.2197,173.4082,172.9418,173.2693,40517.0
2024-11-29 12:30:00,174.62,174.92,172.1,172.78,175727.0,173.309,173.6067,170.8079,171.4828,175727.0
2024-12-02 09:30:00,172.7,175.63,172.7,174.16,78043.0,171.4034,174.3114,171.4034,172.8524,78043.0
2024-12-02 10:00:00,174.22,177.62,174.03,177.46,63416.0,172.912,176.2865,172.7234,176.1277,63416.0
2024-12-02 10:30:00,177.21,178.04,176.44,177.93,39506.0,175.8795,176.7033,175.1153,176.5941,39506.0
2024-12-02 11:00:00,177.95,178.38,177.46,178.13,32311.0,176.614,177.0408,176.1277,176.7926,32311.0
2024-12-02 11:30:00,178.1,178.68,177.61,178.2,87236.0,176.7629,177.3385,176.2765,176.8621,87236.0
2024-12-02 12:00:00,178.12,178.7,177.34,177.91,30894.0,176.7827,177.3584,176.0086,176.5743,30894.0
2024-12-02 12:30:00,177.79,178.46,177.76,178.35,21979.0,176.4552,177.1202,176.4254,177.011,21979.0
2024-12-02 13:00:00,178.4,179.15,178.24,178.65,31140.0,177.0606,177.805,176.9018,177.3087,31140.0
2024-12-02 13:30:00,178.65,179.15,178.54,178.64,38809.0,177.3087,177.805,177.1996,177.2988,38809.0
2024-12-02 14:00:00,178.54,178.59,177.67,177.89,41049.0,177.1996,177.2492,176.3361,176.5544,41049.0
2024-12-02 14:30:00,177.8,177.98,177.48,177.73,45839.0,176.4651,176.6438,176.1475,176.3956,45839.0
2024-12-02 15:00:00,177.68,177.97,177.46,177.5,44914.0,176.346,176.6338,176.1277,176.1674,44914.0
2024-12-02 15:30:00,177.43,177.81,176.93,177.42,269252.0,176.0979,176.475,175.6016,176.088,269252.0
2024-12-03 09:30:00,179.52,179.65,177.9,178.42,74855.0,178.1722,178.3012,176.5644,177.0805,74855.0
2024-12-03 10:00:00,178.35,179.72,178.17,179.31,140701.0,177.011,178.3707,176.8323,177.9638,140701.0
2024-12-03 10:30:00,179.32,179.62,177.52,178.04,43277.0,177.9737,178.2714,176.1872,176.7033,43277.0
2024-12-03 11:00:00,177.94,178.44,177.39,178.44,39113.0,176.6041,177.1003,176.0582,177.1003,39113.0
2024-12-03 11:30:00,178.6,179.46,178.21,179.42,49264.0,177.2591,178.1126,176.872,178.0729,49264.0
2024-12-03 12:00:00,179.4,180.93,179.38,180.8,46241.0,178.0531,179.5716,178.0333,179.4426,46241.0
2024-12-03 12:30:00,180.81,181.6,180.6,180.66,62221.0,179.4525,180.2366,179.2441,179.3036,62221.0
2024-12-03 13:00:00,180.62,180.62,179.94,180.09,43853.0,179.2639,179.2639,178.589,178.7379,43853.0
2024-12-03 13:30:00,180.08,181.7,180.08,181.2,56388.0,178.728,180.3358,178.728,179.8396,56388.0
2024-12-03 14:00:00,181.09,181.36,180.19,180.57,41848.0,179.7304,179.9984,178.8372,179.2143,41848.0
2024-12-03 14:30:00,180.65,181.29,180.65,181.17,58315.0,179.2937,179.9289,179.2937,179.8098,58315.0
2024-12-03 15:00:00,181.11,182.5,181.05,182.26,105608.0,179.7503,181.1298,179.6907,180.8916,105608.0
2024-12-03 15:30:00,182.25,182.56,181.83,182.0,306373.0,180.8817,181.1894,180.4649,180.6336,306373.0
2024-12-04 09:30:00,181.66,184.0,181.45,182.49,78097.0,180.2961,182.6186,180.0877,181.1199,78097.0
2024-12-04 10:00:00,182.4,185.45,182.39,185.21,112231.0,181.0306,184.0577,181.0207,183.8195,112231.0
2024-12-04 10:30:00,185.19,185.36,183.85,183.94,83417.0,183.7996,183.9684,182.4697,182.559,83417.0
2024-12-04 11:00:00,183.79,184.84,183.48,184.69,63437.0,182.4101,183.4523,182.1025,183.3034,63437.0
2024-12-04 11:30:00,184.7,185.25,184.65,185.25,51240.0,183.3133,183.8592,183.2637,183.8592,51240.0
2024-12-04 12:00:00,185.37,187.0,184.98,186.5,66512.0,183.9783,185.596,183.5912,185.0998,66512.0
2024-12-04 12:30:00,186.48,186.8,185.88,186.25,72797.0,185.0799,185.3975,184.4844,184.8517,72797.0
2024-12-04 13:00:00,186.36,186.36,185.65,185.87,57952.0,184.9608,184.9608,184.2562,184.4745,57952.0
2024-12-04 13:30:00,185.7,185.88,185.24,185.6,84585.0,184.3058,184.4844,183.8493,184.2066,84585.0
2024-12-04 14:00:00,185.6,185.97,184.68,185.14,82577.0,184.2066,184.5738,183.2935,183.75,82577.0
2024-12-04 14:30:00,185.25,186.46,185.19,186.42,81090.0,183.8592,185.0601,183.7996,185.0204,81090.0
2024-12-04 15:00:00,186.15,187.0,186.15,186.74,94672.0,184.7524,185.596,184.7524,185.338,94672.0
2024-12-04 15:30:00,186.71,187.38,186.3,186.92,366631.0,185.3082,185.9732,184.9013,185.5166,366631.0
2024-12-05 09:30:00,184.54,185.92,183.57,185.1,113618.0,183.1545,184.5241,182.1918,183.7103,113618.0
2024-12-05 10:00:00,185.26,186.86,184.51,185.05,49854.0,183.8691,185.4571,183.1247,183.6607,49854.0
2024-12-05 10:30:00,184.84,185.46,184.4,184.62,41604.0,183.4523,184.0676,183.0156,183.2339,41604.0
2024-12-05 11:00:00,184.66,185.31,183.45,183.71,49546.0,183.2736,183.9187,182.0727,182.3307,49546.0
2024-12-05 11:30:00,183.67,183.8,182.48,183.01,45075.0,182.291,182.4201,181.11,181.636,45075.0
2024-12-05 12:00:00,183.01,183.63,182.99,183.33,35052.0,181.636,182.2513,181.6161,181.9536,35052.0
2024-12-05 12:30:00,183.32,183.54,182.46,182.77,37338.0,181.9437,182.162,181.0901,181.3978,37338.0
2024-12-05 13:00:00,182.69,182.96,182.32,182.4,29029.0,181.3184,181.5864,180.9512,181.0306,29029.0
2024-12-05 13:30:00,182.39,182.93,181.96,181.98,46023.0,181.0207,181.5566,180.5939,180.6137,46023.0
2024-12-05 14:00:00,181.94,182.76,181.57,182.71,34902.0,180.574,181.3879,180.2068,181.3382,34902.0
2024-12-05 14:30:00,182.63,183.38,182.62,182.92,30021.0,181.2588,182.0032,181.2489,181.5467,30021.0
2024-12-05 15:00:00,182.8,183.4,182.57,182.99,40580.0,181.4276,182.0231,181.1993,181.6161,40580.0
2024-12-05 15:30:00,182.98,184.07,182.77,182.94,215042.0,181.6062,182.688,181.3978,181.5665,215042.0
2024-12-06 09:30:00,186.62,186.98,185.4,185.87,73370.0,185.2189,185.5762,184.0081,184.4745,73370.0
2024-12-06 10:00:00,185.98,188.17,185.73,187.97,63329.0,184.5837,186.7573,184.3356,186.5588,63329.0
2024-12-06 10:30:00,187.79,188.05,186.45,186.46,43512.0,186.3801,186.6382,185.0502,185.0601,43512.0
2024-12-06 11:00:00,186.39,186.72,185.96,186.52,29865.0,184.9906,185.3181,184.5638,185.1196,29865.0
2024-12-06 11:30:00,186.4,187.68,186.23,187.47,37500.0,185.0005,186.2709,184.8318,186.0625,37500.0
2024-12-06 12:00:00,187.5,188.03,187.33,187.75,26015.0,186.0923,186.6183,185.9236,186.3404,26015.0
2024-12-06 12:30:00,187.68,188.52,187.66,188.22,40548.0,186.2709,187.1046,186.2511,186.8069,40548.0
2024-12-06 13:00:00,188.23,188.77,188.0,188.08,45418.0,186.8168,187.3528,186.5885,186.6679,45418.0
2024-12-06 13:30:00,188.04,188.89,187.68,188.66,39290.0,186.6282,187.4719,186.2709,187.2436,39290.0
2024-12-06 14:00:00,188.58,189.02,188.1,188.99,37972.0,187.1642,187.6009,186.6878,187.5711,37972.0
2024-12-06 14:30:00,188.87,189.15,188.5,189.02,39710.0,187.452,187.7299,187.0848,187.6009,39710.0
2024-12-06 15:00:00,189.02,189.8,188.52,188.53,70822.0,187.6009,188.375,187.1046,187.1146,70822.0
2024-12-06 15:30:00,188.47,190.08,188.37,188.78,365655.0,187.055,188.6529,186.9558,187.3627,365655.0
2024-12-09 09:30:00,189.07,191.3,188.57,190.99,95399.0,187.6505,189.8638,187.1543,189.5561,95399.0
2024-12-09 10:00:00,191.0,192.83,190.99,191.33,95379.0,189.566,191.3823,189.5561,189.8935,95379.0
2024-12-09 10:30:00,191.21,191.34,189.58,189.75,46077.0,189.7744,189.9035,188.1567,188.3254,46077.0
2024-12-09 11:00:00,189.75,190.67,189.15,190.27,63969.0,188.3254,189.2385,187.7299,188.8415,63969.0
2024-12-09 11:30:00,190.3,190.9,189.61,190.56,57976.0,188.8713,189.4668,188.1864,189.1293,57976.0
2024-12-09 12:00:00,190.56,190.63,189.59,189.99,45013.0,189.1293,189.1988,188.1666,188.5636,45013.0
2024-12-09 12:30:00,189.99,190.62,189.85,190.21,33778.0,188.5636,189.1889,188.4246,188.7819,33778.0
2024-12-09 13:00:00,190.33,191.0,189.81,190.86,49700.0,188.901,189.566,188.3849,189.4271,49700.0
2024-12-09 13:30:00,190.75,191.12,190.71,191.03,37133.0,189.3179,189.6851,189.2782,189.5958,37133.0
2024-12-09 14:00:00,191.03,191.19,190.12,190.52,46330.0,189.5958,189.7546,188.6926,189.0896,46330.0
2024-12-09 14:30:00,190.51,190.94,190.25,190.36,49811.0,189.0797,189.5065,188.8216,188.9308,49811.0
2024-12-09 15:00:00,190.39,190.39,189.32,189.96,58327.0,188.9606,188.9606,187.8986,188.5338,58327.0
2024-12-09 15:30:00,189.92,190.5,189.34,190.07,288050.0,188.4941,189.0698,187.9185,188.643,288050.0
2024-12-10 09:30:00,187.11,189.52,187.11,187.47,89108.0,185.7052,188.0971,185.7052,186.0625,89108.0
2024-12-10 10:00:00,187.56,188.16,186.92,186.92,39354.0,186.1518,186.7473,185.5166,185.5166,39354.0
2024-12-10 10:30:00,187.01,187.95,186.39,187.94,64677.0,185.606,186.5389,184.9906,186.529,64677.0
2024-12-10 11:00:00,187.92,188.04,186.25,186.5,49021.0,186.5091,186.6282,184.8517,185.0998,49021.0
2024-12-10 11:30:00,186.46,186.9,185.82,186.39,39223.0,185.0601,185.4968,184.4249,184.9906,39223.0
2024-12-10 12:00:00,186.34,187.18,186.09,186.32,19449.0,184.941,185.7747,184.6929,184.9211,19449.0
2024-12-10 12:30:00,186.33,187.36,186.32,186.8,37120.0,184.9311,185.9533,184.9211,185.3975,37120.0
2024-12-10 13:00:00,186.95,187.52,186.55,187.24,29420.0,185.5464,186.1121,185.1494,185.8342,29420.0
2024-12-10 13:30:00,187.21,187.76,187.14,187.3,29628.0,185.8045,186.3503,185.735,185.8938,29628.0
2024-12-10 14:00:00,187.38,188.09,187.05,187.73,46382.0,185.9732,186.6779,185.6457,186.3206,46382.0
2024-12-10 14:30:00,187.73,188.04,187.49,187.5,42138.0,186.3206,186.6282,186.0824,186.0923,42138.0
2024-12-10 15:00:00,187.5,187.75,187.15,187.28,69441.0,186.0923,186.3404,185.7449,185.8739,69441.0
2024-12-10 15:30:00,187.29,187.29,186.15,186.77,359958.0,185.8839,185.8839,184.7524,185.3678,359958.0
2024-12-11 09:30:00,189.62,189.94,187.21,188.3,107590.0,188.1964,188.514,185.8045,186.8863,107590.0
2024-12-11 10:00:00,188.53,189.84,187.62,189.56,63252.0,187.1146,188.4147,186.2114,188.1368,63252.0
2024-12-11 10:30:00,189.55,190.07,188.71,189.53,122410.0,188.1269,188.643,187.2932,188.107,122410.0
2024-12-11 11:00:00,189.53,190.96,189.41,190.73,44907.0,188.107,189.5263,187.9879,189.298,44907.0
2024-12-11 11:30:00,190.72,192.24,190.28,191.99,89411.0,189.2881,190.7967,188.8514,190.5486,89411.0
2024-12-11 12:00:00,192.05,192.33,191.42,191.84,48950.0,190.6081,190.886,189.9829,190.3997,48950.0
2024-12-11 12:30:00,191.84,192.2,191.41,192.1,52990.0,190.3997,190.757,189.9729,190.6578,52990.0
2024-12-11 13:00:00,192.08,192.11,190.45,190.97,31244.0,190.6379,190.6677,189.0201,189.5362,31244.0
2024-12-11 13:30:00,191.23,191.34,190.66,190.8,28402.0,189.7943,189.9035,189.2286,189.3675,28402.0
2024-12-11 14:00:00,191.1,191.48,190.95,191.31,28617.0,189.6653,190.0424,189.5164,189.8737,28617.0
2024-12-11 14:30:00,191.26,191.74,191.01,191.57,38585.0,189.8241,190.3005,189.5759,190.1317,38585.0
2024-12-11 15:00:00,191.55,191.55,190.96,191.07,45301.0,190.1119,190.1119,189.5263,189.6355,45301.0
2024-12-11 15:30:00,191.03,191.42,189.92,190.54,260379.0,189.5958,189.9829,188.4941,189.1095,260379.0
2024-12-12 09:30:00,189.57,190.63,187.31,188.04,111107.0,188.1467,189.1988,185.9037,186.6282,111107.0
2024-12-12 10:00:00,188.17,189.31,186.8,189.08,59488.0,186.7573,187.8887,185.3975,187.6604,59488.0
2024-12-12 10:30:00,189.25,189.94,188.78,189.43,45381.0,187.8291,188.514,187.3627,188.0078,45381.0
2024-12-12 11:00:00,189.5,190.65,189.38,189.85,25071.0,188.0773,189.2186,187.9582,188.4246,25071.0
2024-12-12 11:30:00,189.81,190.2,189.09,189.23,22047.0,188.3849,188.772,187.6703,187.8093,22047.0
2024-12-12 12:00:00,189.1,190.99,189.1,190.87,26833.0,187.6803,189.5561,187.6803,189.437,26833.0
2024-12-12 12:30:00,190.88,191.88,190.87,191.88,17987.0,189.4469,190.4394,189.437,190.4394,17987.0
2024-12-12 13:00:00,191.88,192.07,190.9,190.9,24838.0,190.4394,190.628,189.4668,189.4668,24838.0
2024-12-12 13:30:00,191.0,191.2,190.56,190.77,22953.0,189.566,189.7645,189.1293,189.3377,22953.0
2024-12-12 14:00:00,190.73,191.51,190.72,190.99,27963.0,189.298,190.0722,189.2881,189.5561,27963.0
2024-12-12 14:30:00,191.06,191.5,190.63,190.93,20327.0,189.6256,190.0623,189.1988,189.4965,20327.0
2024-12-12 15:00:00,190.88,191.08,190.5,190.94,36153.0,189.4469,189.6454,189.0698,189.5065,36153.0
2024-12-12 15:30:00,191.01,191.81,190.91,191.49,179366.0,189.5759,190.3699,189.4767,190.0523,179366.0
2024-12-13 09:30:00,194.43,198.7,193.51,196.4,280504.0,192.9703,197.2082,192.0572,194.9255,280504.0
2024-12-13 10:00:00,196.42,196.53,193.45,193.62,130526.0,194.9453,195.0545,191.9976,192.1663,130526.0
2024-12-13 10:30:00,193.62,193.92,191.76,192.46,84502.0,192.1663,192.4641,190.3203,191.015,84502.0
2024-12-13 11:00:00,192.48,192.83,191.53,192.56,68791.0,191.0349,191.3823,190.092,191.1143,68791.0
2024-12-13 11:30:00,192.59,193.79,192.44,193.58,58197.0,191.1441,192.3351,190.9952,192.1266,58197.0
2024-12-13 12:00:00,193.53,194.41,193.26,193.64,45117.0,192.077,192.9504,191.809,192.1862,45117.0
2024-12-13 12:30:00,193.64,194.68,193.44,194.05,52422.0,192.1862,193.2184,191.9877,192.5931,52422.0
2024-12-13 13:00:00,194.1,194.77,193.86,194.68,29815.0,192.6427,193.3077,192.4045,193.2184,29815.0
2024-12-13 13:30:00,194.63,194.96,194.47,194.57,59545.0,193.1688,193.4963,193.01,193.1092,59545.0
2024-12-13 14:00:00,194.63,194.95,194.35,194.84,33455.0,193.1688,193.4864,192.8909,193.3772,33455.0
2024-12-13 14:30:00,194.84,195.55,194.74,195.31,42730.0,193.3772,194.0818,193.2779,193.8437,42730.0
2024-12-13 15:00:00,195.35,196.51,195.22,196.13,46591.0,193.8834,195.0346,193.7543,194.6575,46591.0
2024-12-13 15:30:00,196.12,196.8,195.37,195.63,236989.0,194.6476,195.3225,193.9032,194.1612,236989.0
2024-12-16 09:30:00,193.68,196.62,192.87,196.16,107532.0,192.2259,195.1438,191.422,194.6873,107532.0
2024-12-16 10:00:00,196.16,197.09,195.23,196.06,70977.0,194.6873,195.6103,193.7643,194.588,70977.0
2024-12-16 10:30:00,196.11,196.22,194.34,194.59,60657.0,194.6376,194.7468,192.8809,193.1291,60657.0
2024-12-16 11:00:00,194.42,195.71,194.3,194.68,75434.0,192.9603,194.2406,192.8412,193.2184,75434.0
2024-12-16 11:30:00,194.8,194.84,193.84,194.46,43883.0,193.3375,193.3772,192.3847,193.0,43883.0
2024-12-16 12:00:00,194.31,194.6,193.59,194.38,42575.0,192.8512,193.139,192.1366,192.9206,42575.0
2024-12-16 12:30:00,194.33,194.92,193.63,194.28,60374.0,192.871,193.4566,192.1763,192.8214,60374.0
2024-12-16 13:00:00,194.28,194.62,193.51,193.8,34292.0,192.8214,193.1588,192.0572,192.345,34292.0
2024-12-16 13:30:00,193.67,194.21,193.67,194.2,32025.0,192.216,192.7519,192.216,192.742,32025.0
2024-12-16 14:00:00,194.3,194.78,193.92,194.18,29120.0,192.8412,193.3176,192.4641,192.7221,29120.0
2024-12-16 14:30:00,194.34,194.34,193.54,193.84,88396.0,192.8809,192.8809,192.0869,192.3847,88396.0
2024-12-16 15:00:00,193.78,195.46,193.78,195.02,65164.0,192.3251,193.9925,192.3251,193.5558,65164.0
2024-12-16 15:30:00,194.91,194.93,193.7,194.08,265627.0,193.4467,193.4665,192.2457,192.6229,265627.0
2024-12-17 09:30:00,193.63,195.05,192.43,193.24,61908.0,192.1763,193.5856,190.9853,191.7892,61908.0
2024-12-17 10:00:00,193.17,193.78,191.97,192.22,61136.0,191.7197,192.3251,190.5287,190.7768,61136.0
2024-12-17 10:30:00,192.22,193.2,192.22,193.04,42541.0,190.7768,191.7495,190.7768,191.5907,42541.0
2024-12-17 11:00:00,193.16,194.37,192.93,193.96,45737.0,191.7098,192.9107,191.4815,192.5038,45737.0
2024-12-17 11:30:00,194.13,194.55,193.59,194.55,25155.0,192.6725,193.0894,192.1366,193.0894,25155.0
2024-12-17 12:00:00,194.59,195.18,194.01,195.09,31704.0,193.1291,193.7146,192.5534,193.6253,31704.0
2024-12-17 12:30:00,195.06,196.82,194.83,196.74,60145.0,193.5955,195.3423,193.3673,195.2629,60145.0
2024-12-17 13:00:00,196.78,198.95,196.61,198.7,117957.0,195.3026,197.4563,195.1339,197.2082,117957.0
2024-12-17 13:30:00,198.84,198.84,196.85,198.13,88437.0,197.3471,197.3471,195.3721,196.6425,88437.0
2024-12-17 14:00:00,198.14,199.01,197.77,198.31,94505.0,196.6524,197.5159,196.2852,196.8211,94505.0
2024-12-17 14:30:00,198.28,199.19,197.78,198.58,95066.0,196.7914,197.6945,196.2951,197.0891,95066.0
2024-12-17 15:00:00,198.64,199.03,197.57,198.26,97763.0,197.1486,197.5357,196.0867,196.7715,97763.0
2024-12-17 15:30:00,198.26,199.42,197.44,198.3,456964.0,196.7715,197.9228,195.9577,196.8112,456964.0
2024-12-18 09:30:00,197.0,197.0,192.98,196.19,154113.0,195.521,195.521,191.5311,194.717,154113.0
2024-12-18 10:00:00,196.36,196.53,194.71,196.25,55735.0,194.8858,195.0545,193.2482,194.7766,55735.0
2024-12-18 10:30:00,196.09,196.7,195.61,196.58,45456.0,194.6178,195.2232,194.1414,195.1041,45456.0
2024-12-18 11:00:00,196.58,196.91,194.74,195.45,33562.0,195.1041,195.4316,193.2779,193.9826,33562.0
2024-12-18 11:30:00,195.32,195.53,194.69,194.71,33697.0,193.8536,194.062,193.2283,193.2482,33697.0
2024-12-18 12:00:00,194.73,195.46,194.3,195.29,35558.0,193.268,193.9925,192.8412,193.8238,35558.0
2024-12-18 12:30:00,195.29,196.2,195.25,195.8,29729.0,193.8238,194.727,193.7841,194.33,29729.0
2024-12-18 13:00:00,195.8,196.77,195.59,196.49,46597.0,194.33,195.2927,194.1215,195.0148,46597.0
2024-12-18 13:30:00,196.49,196.85,196.23,196.29,24554.0,195.0148,195.3721,194.7567,194.8163,24554.0
2024-12-18 14:00:00,196.36,196.72,192.3,193.17,151256.0,194.8858,195.2431,190.8562,191.7197,151256.0
2024-12-18 14:30:00,193.15,194.47,189.82,190.07,109559.0,191.6999,193.01,188.3949,188.643,109559.0
2024-12-18 15:00:00,190.06,190.5,188.35,188.44,105400.0,188.6331,189.0698,186.9359,187.0252,105400.0
2024-12-18 15:30:00,188.56,188.67,185.49,185.86,322720.0,187.1443,187.2535,184.0974,184.4646,322720.0
2024-12-19 09:30:00,185.0,186.42,181.58,182.44,206619.0,183.6111,185.0204,180.2167,181.0703,206619.0
2024-12-19 10:00:00,182.45,182.61,178.8,178.88,143928.0,181.0802,181.239,177.4576,177.537,143928.0
2024-12-19 10:30:00,178.88,181.13,178.65,180.65,164370.0,177.537,179.7701,177.3087,179.2937,164370.0
2024-12-19 11:00:00,180.53,182.92,180.25,182.86,94560.0,179.1746,181.5467,178.8967,181.4871,94560.0
2024-12-19 11:30:00,182.86,183.29,181.94,182.81,70107.0,181.4871,181.9139,180.574,181.4375,70107.0
2024-12-19 12:00:00,182.81,183.17,180.62,180.62,48533.0,181.4375,181.7948,179.2639,179.2639,48533.0
2024-12-19 12:30:00,180.72,180.78,179.91,180.54,61272.0,179.3632,179.4227,178.5593,179.1845,61272.0
2024-12-19 13:00:00,180.54,181.23,180.12,180.81,69364.0,179.1845,179.8694,178.7677,179.4525,69364.0
2024-12-19 13:30:00,180.75,180.96,179.87,180.88,81312.0,179.393,179.6014,178.5196,179.522,81312.0
2024-12-19 14:00:00,180.9,181.46,180.17,180.35,98576.0,179.5418,180.0976,178.8173,178.996,98576.0
2024-12-19 14:30:00,180.35,180.35,179.71,179.75,56783.0,178.996,178.996,178.3608,178.4005,56783.0
2024-12-19 15:00:00,179.76,180.5,179.33,180.0,86532.0,178.4104,179.1448,177.9836,178.6486,86532.0
2024-12-19 15:30:00,180.15,180.2,178.71,179.5,320197.0,178.7975,178.8471,177.3683,178.1523,320197.0
2024-12-20 09:30:00,177.7,179.28,177.01,177.56,131487.0,176.3659,177.934,175.681,176.2269,131487.0
2024-12-20 10:00:00,177.7,179.71,177.02,179.71,82195.0,176.3659,178.3608,175.691,178.3608,82195.0
2024-12-20 10:30:00,179.7,182.33,179.69,181.36,65100.0,178.3508,180.9611,178.3409,179.9984,65100.0
2024-12-20 11:00:00,181.36,182.93,181.0,182.34,108406.0,179.9984,181.5566,179.6411,180.971,108406.0
2024-12-20 11:30:00,182.34,184.37,182.34,183.94,88593.0,180.971,182.9858,180.971,182.559,88593.0
2024-12-20 12:00:00,183.94,184.91,183.7,184.83,46020.0,182.559,183.5217,182.3208,183.4423,46020.0
2024-12-20 12:30:00,184.87,184.96,184.0,184.43,43745.0,183.482,183.5714,182.6186,183.0453,43745.0
2024-12-20 13:00:00,184.52,185.05,183.4,183.55,48698.0,183.1347,183.6607,182.0231,182.1719,48698.0
2024-12-20 13:30:00,183.54,183.85,183.16,183.74,35266.0,182.162,182.4697,181.7849,182.3605,35266.0
2024-12-20 14:00:00,183.74,185.14,183.66,185.14,80458.0,182.3605,183.75,182.2811,183.75,80458.0
2024-12-20 14:30:00,185.03,186.11,184.86,184.94,51617.0,183.6408,184.7127,183.4721,183.5515,51617.0
2024-12-20 15:00:00,184.94,185.56,184.48,184.83,82555.0,183.5515,184.1669,183.095,183.4423,82555.0
2024-12-20 15:30:00,184.83,185.07,183.23,183.73,408992.0,183.4423,183.6805,181.8543,182.3506,408992.0
2024-12-23 09:30:00,183.72,183.92,182.21,183.58,48424.0,182.3407,182.5392,180.842,182.2017,48424.0
2024-12-23 10:00:00,183.5,183.86,182.45,183.02,67300.0,182.1223,182.4796,181.0802,181.6459,67300.0
2024-12-23 10:30:00,183.03,184.73,183.03,183.77,31572.0,181.6558,183.3431,181.6558,182.3903,31572.0
2024-12-23 11:00:00,183.8,184.6,183.62,184.49,39623.0,182.4201,183.2141,182.2414,183.1049,39623.0
2024-12-23 11:30:00,184.53,185.6,184.12,185.51,27770.0,183.1446,184.2066,182.7377,184.1172,27770.0
2024-12-23 12:00:00,185.53,185.86,185.32,185.45,39143.0,184.1371,184.4646,183.9287,184.0577,39143.0
2024-12-23 12:30:00,185.45,186.36,185.42,185.86,66902.0,184.0577,184.9608,184.0279,184.4646,66902.0
2024-12-23 13:00:00,185.85,185.92,184.8,185.0,45344.0,184.4547,184.5241,183.4126,183.6111,45344.0
2024-12-23 13:30:00,184.96,185.64,184.96,185.56,26133.0,183.5714,184.2463,183.5714,184.1669,26133.0
2024-12-23 14:00:00,185.55,185.56,185.0,185.29,42776.0,184.1569,184.1669,183.6111,183.8989,42776.0
2024-12-23 14:30:00,185.21,186.22,185.19,185.66,30816.0,183.8195,184.8219,183.7996,184.2661,30816.0
2024-12-23 15:00:00,185.59,186.55,185.53,186.5,38766.0,184.1966,185.1494,184.1371,185.0998,38766.0
2024-12-23 15:30:00,186.47,187.25,186.3,186.6,205815.0,185.07,185.8442,184.9013,185.199,205815.0
2024-12-24 09:30:00,186.55,187.41,185.9,186.29,27014.0,185.1494,186.003,184.5043,184.8914,27014.0
2024-12-24 10:00:00,186.23,187.13,185.79,186.75,26815.0,184.8318,185.7251,184.3951,185.3479,26815.0
2024-12-24 10:30:00,186.91,187.72,186.82,187.4,26803.0,185.5067,186.3106,185.4174,185.993,26803.0
2024-12-24 11:00:00,187.59,187.59,186.87,187.0,29850.0,186.1816,186.1816,185.467,185.596,29850.0
2024-12-24 11:30:00,186.94,187.02,186.26,186.5,30715.0,185.5365,185.6159,184.8616,185.0998,30715.0
2024-12-24 12:00:00,186.5,187.67,186.45,187.63,22908.0,185.0998,186.261,185.0502,186.2213,22908.0
2024-12-24 12:30:00,187.62,188.43,187.25,187.74,94888.0,186.2114,187.0153,185.8442,186.3305,94888.0
2024-12-26 09:30:00,186.4,188.71,186.04,188.06,37051.0,185.0005,187.2932,184.6432,186.6481,37051.0
2024-12-26 10:00:00,187.83,187.93,187.0,187.42,24175.0,186.4198,186.5191,185.596,186.0129,24175.0
2024-12-26 10:30:00,187.41,187.6,186.56,186.97,20049.0,186.003,186.1915,185.1593,185.5663,20049.0
2024-12-26 11:00:00,186.92,186.93,186.17,186.59,23839.0,185.5166,185.5266,184.7723,185.1891,23839.0
2024-12-26 11:30:00,186.55,187.1,186.5,187.1,13071.0,185.1494,185.6953,185.0998,185.6953,13071.0
2024-12-26 12:00:00,187.12,187.27,186.84,187.0,27365.0,185.7151,185.864,185.4372,185.596,27365.0
2024-12-26 12:30:00,187.0,187.2,186.28,186.5,30327.0,185.596,185.7945,184.8814,185.0998,30327.0
2024-12-26 13:00:00,186.54,187.15,186.52,186.97,31336.0,185.1395,185.7449,185.1196,185.5663,31336.0
2024-12-26 13:30:00,186.97,188.13,186.96,187.58,60044.0,185.5663,186.7176,185.5563,186.1717,60044.0
2024-12-26 14:00:00,187.52,187.75,187.2,187.48,44438.0,186.1121,186.3404,185.7945,186.0724,44438.0
2024-12-26 14:30:00,187.58,188.19,187.37,188.14,49299.0,186.1717,186.7771,185.9633,186.7275,49299.0
2024-12-26 15:00:00,188.14,188.57,188.06,188.28,58640.0,186.7275,187.1543,186.6481,186.8664,58640.0
2024-12-26 15:30:00,188.28,188.59,187.57,187.76,160981.0,186.8664,187.1741,186.1618,186.3503,160981.0
2024-12-27 09:30:00,187.3,188.97,186.46,187.85,20739.0,185.8938,187.5513,185.0601,186.4397,20739.0
2024-12-27 10:00:00,187.98,187.98,185.8,185.98,34042.0,186.5687,186.5687,184.4051,184.5837,34042.0
2024-12-27 10:30:00,185.8,186.91,185.58,186.53,19782.0,184.4051,185.5067,184.1867,185.1296,19782.0
2024-12-27 11:00:00,186.59,187.06,186.21,186.88,19284.0,185.1891,185.6556,184.812,185.4769,19284.0
2024-12-27 11:30:00,186.88,187.22,185.72,185.87,16764.0,185.4769,185.8144,184.3257,184.4745,16764.0
2024-12-27 12:00:00,185.96,186.1,185.44,185.84,17532.0,184.5638,184.7028,184.0478,184.4447,17532.0
2024-12-27 12:30:00,185.94,186.17,185.36,186.04,13208.0,184.544,184.7723,183.9684,184.6432,13208.0
2024-12-27 13:00:00,186.16,186.33,185.79,185.82,12307.0,184.7623,184.9311,184.3951,184.4249,12307.0
2024-12-27 13:30:00,185.78,186.62,185.72,186.43,11390.0,184.3852,185.2189,184.3257,185.0303,11390.0
2024-12-27 14:00:00,186.25,186.25,185.52,185.59,14867.0,184.8517,184.8517,184.1272,184.1966,14867.0
2024-12-27 14:30:00,185.52,186.81,185.47,186.48,36696.0,184.1272,185.4075,184.0775,185.0799,36696.0
2024-12-27 15:00:00,186.48,186.48,185.63,185.75,16649.0,185.0799,185.0799,184.2363,184.3554,16649.0
2024-12-27 15:30:00,185.66,186.2,185.15,186.14,89632.0,184.2661,184.802,183.7599,184.7425,89632.0
2024-12-30 09:30:00,184.15,185.81,183.47,183.65,122596.0,182.7674,184.415,182.0925,182.2712,122596.0
2024-12-30 10:00:00,183.51,184.63,183.04,183.97,114820.0,182.1322,183.2438,181.6658,182.5888,114820.0
2024-12-30 10:30:00,183.89,186.4,183.77,186.4,111459.0,182.5094,185.0005,182.3903,185.0005,111459.0
2024-12-30 11:00:00,186.4,188.4,186.27,187.05,115365.0,185.0005,186.9855,184.8715,185.6457,115365.0
2024-12-30 11:30:00,186.97,187.56,186.31,187.42,148796.0,185.5663,186.1518,184.9112,186.0129,148796.0
2024-12-30 12:00:00,187.38,188.41,187.17,188.04,93873.0,185.9732,186.9955,185.7648,186.6282,93873.0
2024-12-30 12:30:00,187.94,188.19,187.05,187.78,99321.0,186.529,186.7771,185.6457,186.3702,99321.0
2024-12-30 13:00:00,187.8,187.89,186.78,187.21,102079.0,186.39,186.4794,185.3777,185.8045,102079.0
2024-12-30 13:30:00,187.21,188.33,187.04,187.86,94496.0,185.8045,186.9161,185.6357,186.4496,94496.0
2024-12-30 14:00:00,187.86,188.28,187.22,187.54,91779.0,186.4496,186.8664,185.8144,186.132,91779.0
2024-12-30 14:30:00,187.82,188.44,187.63,188.33,95864.0,186.4099,187.0252,186.2213,186.9161,95864.0
2024-12-30 15:00:00,188.12,188.84,187.83,187.96,103660.0,186.7076,187.4222,186.4198,186.5488,103660.0
2024-12-30 15:30:00,187.95,188.08,186.41,186.55,255041.0,186.5389,186.6679,185.0105,185.1494,255041.0
2024-12-31 09:30:00,186.17,188.34,184.46,184.6,32561.0,184.7723,186.926,183.0751,183.2141,32561.0
2024-12-31 10:00:00,184.48,185.8,183.43,185.35,46868.0,183.095,184.4051,182.0528,183.9584,46868.0
2024-12-31 10:30:00,185.33,185.63,185.01,185.22,27196.0,183.9386,184.2363,183.621,183.8294,27196.0
2024-12-31 11:00:00,185.25,185.87,184.28,185.17,70590.0,183.8592,184.4745,182.8965,183.7798,70590.0
2024-12-31 11:30:00,185.0,185.99,185.0,185.87,17433.0,183.6111,184.5936,183.6111,184.4745,17433.0
2024-12-31 12:00:00,185.75,185.75,184.92,185.13,17027.0,184.3554,184.3554,183.5317,183.7401,17027.0
2024-12-31 12:30:00,185.08,186.15,184.51,186.01,13367.0,183.6905,184.7524,183.1247,184.6135,13367.0
2024-12-31 13:00:00,185.99,186.0,185.25,185.25,20841.0,184.5936,184.6035,183.8592,183.8592,20841.0
2024-12-31 13:30:00,185.3,186.1,185.1,185.73,20821.0,183.9088,184.7028,183.7103,184.3356,20821.0
2024-12-31 14:00:00,185.7,186.61,185.46,185.84,25991.0,184.3058,185.209,184.0676,184.4447,25991.0
2024-12-31 14:30:00,185.67,186.05,185.34,186.05,27815.0,184.276,184.6532,183.9485,184.6532,27815.0
2024-12-31 15:00:00,186.0,186.75,185.87,186.72,28798.0,184.6035,185.3479,184.4745,185.3181,28798.0
2024-12-31 15:30:00,186.73,186.74,184.89,185.21,118611.0,185.3281,185.338,183.5019,183.8195,118611.0
2025-01-02 09:30:00,186.95,189.18,185.63,189.0,52426.0,185.5464,187.7597,184.2363,187.581,52426.0
2025-01-02 10:00:00,189.04,189.04,186.67,187.14,44124.0,187.6207,187.6207,185.2685,185.735,44124.0
2025-01-02 10:30:00,187.35,188.63,186.77,187.83,70168.0,185.9434,187.2138,185.3678,186.4198,70168.0
2025-01-02 11:00:00,187.83,188.15,186.8,187.95,77046.0,186.4198,186.7374,185.3975,186.5389,77046.0
2025-01-02 11:30:00,187.92,188.1,187.14,187.69,68269.0,186.5091,186.6878,185.735,186.2809,68269.0
2025-01-02 12:00:00,187.69,187.95,186.32,186.37,33244.0,186.2809,186.5389,184.9211,184.9708,33244.0
2025-01-02 12:30:00,186.37,186.37,184.96,185.65,31887.0,184.9708,184.9708,183.5714,184.2562,31887.0
2025-01-02 13:00:00,185.52,186.13,185.17,185.7,22755.0,184.1272,184.7326,183.7798,184.3058,22755.0
2025-01-02 13:30:00,185.56,185.89,184.71,185.75,32315.0,184.1669,184.4944,183.3232,184.3554,32315.0
2025-01-02 14:00:00,185.76,186.36,185.45,186.26,29762.0,184.3654,184.9608,184.0577,184.8616,29762.0
2025-01-02 14:30:00,186.12,186.42,185.76,185.9,40125.0,184.7226,185.0204,184.3654,184.5043,40125.0
2025-01-02 15:00:00,185.97,187.1,185.86,186.8,120870.0,184.5738,185.6953,184.4646,185.3975,120870.0
2025-01-02 15:30:00,186.82,187.56,186.48,187.55,220568.0,185.4174,186.1518,185.0799,186.1419,220568.0
2025-01-03 09:30:00,188.84,189.73,188.11,188.31,31569.0,187.4222,188.3055,186.6977,186.8962,31569.0
2025-01-03 10:00:00,188.32,190.6,188.25,190.54,31491.0,186.9061,189.169,186.8367,189.1095,31491.0
2025-01-03 10:30:00,190.48,191.31,190.23,190.78,28418.0,189.0499,189.8737,188.8018,189.3477,28418.0
2025-01-03 11:00:00,190.85,191.36,190.56,190.68,20342.0,189.4171,189.9233,189.1293,189.2484,20342.0
2025-01-03 11:30:00,190.71,191.2,189.69,189.69,16409.0,189.2782,189.7645,188.2658,188.2658,16409.0
2025-01-03 12:00:00,189.68,190.18,189.53,190.02,15605.0,188.2559,188.7522,188.107,188.5934,15605.0
2025-01-03 12:30:00,189.85,190.44,189.63,190.42,19005.0,188.4246,189.0102,188.2063,188.9904,19005.0
2025-01-03 13:00:00,190.46,191.37,190.2,191.27,23161.0,189.0301,189.9332,188.772,189.834,23161.0
2025-01-03 13:30:00,191.33,191.37,190.42,190.55,29437.0,189.8935,189.9332,188.9904,189.1194,29437.0
2025-01-03 14:00:00,190.58,191.5,190.58,191.41,14291.0,189.1492,190.0623,189.1492,189.9729,14291.0
2025-01-03 14:30:00,191.35,192.19,191.35,191.96,36137.0,189.9134,190.7471,189.9134,190.5188,36137.0
2025-01-03 15:00:00,191.85,192.19,191.31,192.19,70763.0,190.4096,190.7471,189.8737,190.7471,70763.0
2025-01-03 15:30:00,192.03,192.69,191.98,192.6,121799.0,190.5883,191.2433,190.5387,191.154,121799.0
2025-01-06 09:30:00,195.45,198.45,194.67,197.98,84598.0,193.9826,196.9601,193.2085,196.4936,84598.0
2025-01-06 10:00:00,197.99,198.9,197.1,197.84,59359.0,196.5035,197.4067,195.6202,196.3547,59359.0
2025-01-06 10:30:00,197.91,197.92,196.32,196.75,34713.0,196.4241,196.4341,194.8461,195.2728,34713.0
2025-01-06 11:00:00,196.79,197.72,196.77,197.7,31449.0,195.3125,196.2356,195.2927,196.2157,31449.0
2025-01-06 11:30:00,197.76,198.51,197.32,198.37,50455.0,196.2753,197.0196,195.8386,196.8807,50455.0
2025-01-06 12:00:00,198.35,199.11,198.25,199.06,48128.0,196.8608,197.6151,196.7616,197.5655,48128.0
2025-01-06 12:30:00,199.07,199.83,198.79,199.83,48112.0,197.5754,198.3297,197.2975,198.3297,48112.0
2025-01-06 13:00:00,199.97,200.38,199.43,199.72,55433.0,198.4687,198.8756,197.9327,198.2205,55433.0
2025-01-06 13:30:00,199.79,199.96,198.75,199.06,55600.0,198.29,198.4587,197.2578,197.5655,55600.0
2025-01-06 14:00:00,198.91,199.26,197.99,199.06,41819.0,197.4166,197.764,196.5035,197.5655,41819.0
2025-01-06 14:30:00,198.9,199.28,198.66,198.97,38584.0,197.4067,197.7838,197.1685,197.4762,38584.0
2025-01-06 15:00:00,198.96,199.98,198.6,199.9,103269.0,197.4662,198.4786,197.109,198.3992,103269.0
2025-01-06 15:30:00,200.0,200.56,199.33,200.27,227339.0,198.4984,199.0542,197.8335,198.7664,227339.0
2025-01-07 09:30:00,200.11,200.11,196.37,196.71,58824.0,198.6076,198.6076,194.8957,195.2331,58824.0
2025-01-07 10:00:00,196.32,196.36,193.02,194.12,85614.0,194.8461,194.8858,191.5708,192.6626,85614.0
2025-01-07 10:30:00,194.03,195.25,192.56,195.25,100712.0,192.5733,193.7841,191.1143,193.7841,100712.0
2025-01-07 11:00:00,195.17,195.55,194.62,195.24,36917.0,193.7047,194.0818,193.1588,193.7742,36917.0
2025-01-07 11:30:00,195.18,195.18,193.54,194.32,95107.0,193.7146,193.7146,192.0869,192.8611,95107.0
2025-01-07 12:00:00,194.33,195.57,194.32,195.46,22284.0,192.871,194.1017,192.8611,193.9925,22284.0
2025-01-07 12:30:00,195.4,195.52,194.74,195.37,22234.0,193.933,194.0521,193.2779,193.9032,22234.0
2025-01-07 13:00:00,195.43,196.68,195.0,196.43,40162.0,193.9627,195.2034,193.536,194.9552,40162.0
2025-01-07 13:30:00,196.45,196.46,195.82,196.34,22299.0,194.9751,194.985,194.3498,194.8659,22299.0
2025-01-07 14:00:00,196.34,197.12,196.19,196.37,33142.0,194.8659,195.6401,194.717,194.8957,33142.0
2025-01-07 14:30:00,196.35,196.36,195.12,195.27,63420.0,194.8758,194.8858,193.6551,193.804,63420.0
2025-01-07 15:00:00,195.15,195.37,194.58,195.09,84955.0,193.6849,193.9032,193.1191,193.6253,84955.0
2025-01-07 15:30:00,195.24,196.09,194.44,195.33,233625.0,193.7742,194.6178,192.9802,193.8635,233625.0
2025-01-08 09:30:00,194.0,194.76,191.2,191.79,56645.0,192.5435,193.2978,189.7645,190.3501,56645.0
2025-01-08 10:00:00,191.86,193.29,191.81,192.01,51491.0,190.4196,191.8388,190.3699,190.5684,51491.0
2025-01-08 10:30:00,192.14,193.03,191.82,193.0,32462.0,190.6975,191.5808,190.3799,191.551,32462.0
2025-01-08 11:00:00,192.89,194.01,192.23,193.95,73079.0,191.4418,192.5534,190.7868,192.4939,73079.0
2025-01-08 11:30:00,193.91,194.54,193.53,193.95,77646.0,192.4542,193.0794,192.077,192.4939,77646.0
2025-01-08 12:00:00,193.97,194.12,192.72,193.23,84289.0,192.5137,192.6626,191.2731,191.7793,84289.0
2025-01-08 12:30:00,193.23,193.36,192.23,193.19,36039.0,191.7793,191.9083,190.7868,191.7396,36039.0
2025-01-08 13:00:00,193.27,194.16,193.25,193.87,41234.0,191.819,192.7023,191.7991,192.4145,41234.0
2025-01-08 13:30:00,193.84,194.09,193.02,193.16,31106.0,192.3847,192.6328,191.5708,191.7098,31106.0
2025-01-08 14:00:00,193.06,194.47,193.06,194.42,46504.0,191.6105,193.01,191.6105,192.9603,46504.0
2025-01-08 14:30:00,194.36,194.38,193.33,193.87,72686.0,192.9008,192.9206,191.8785,192.4145,72686.0
2025-01-08 15:00:00,194.0,194.44,193.34,193.97,132523.0,192.5435,192.9802,191.8884,192.5137,132523.0
2025-01-08 15:30:00,193.97,194.8,193.59,194.44,155157.0,192.5137,193.3375,192.1366,192.9802,155157.0
2025-01-10 09:30:00,193.0,196.02,192.02,194.01,84387.0,191.551,194.5483,190.5784,192.5534,84387.0
2025-01-10 10:00:00,193.8,196.27,192.1,195.62,81152.0,192.345,194.7964,190.6578,194.1513,81152.0
2025-01-10 10:30:00,195.7,196.34,195.22,195.43,32144.0,194.2307,194.8659,193.7543,193.9627,32144.0
2025-01-10 11:00:00,195.43,196.1,195.05,195.73,32685.0,193.9627,194.6277,193.5856,194.2605,32685.0
2025-01-10 11:30:00,195.73,196.33,195.28,196.11,28969.0,194.2605,194.856,193.8139,194.6376,28969.0
2025-01-10 12:00:00,195.97,196.84,195.91,196.84,25277.0,194.4987,195.3622,194.4391,195.3622,25277.0
2025-01-10 12:30:00,196.7,197.26,196.3,197.05,33710.0,195.2232,195.779,194.8262,195.5706,33710.0
2025-01-10 13:00:00,197.03,198.0,196.77,197.75,33980.0,195.5507,196.5135,195.2927,196.2653,33980.0
2025-01-10 13:30:00,197.72,198.34,197.4,197.61,36516.0,196.2356,196.8509,195.918,196.1264,36516.0
2025-01-10 14:00:00,197.73,197.73,197.05,197.68,42491.0,196.2455,196.2455,195.5706,196.1959,42491.0
2025-01-10 14:30:00,197.4,198.25,197.03,198.09,33522.0,195.918,196.7616,195.5507,196.6028,33522.0
2025-01-10 15:00:00,198.09,198.54,197.14,197.27,47465.0,196.6028,197.0494,195.6599,195.7889,47465.0
2025-01-10 15:30:00,197.21,197.57,196.66,196.86,186192.0,195.7294,196.0867,195.1835,195.382,186192.0
2025-01-13 09:30:00,195.05,196.14,191.24,195.99,73167.0,193.5856,194.6674,189.8042,194.5185,73167.0
2025-01-13 10:00:00,195.99,195.99,194.0,194.12,40556.0,194.5185,194.5185,192.5435,192.6626,40556.0
2025-01-13 10:30:00,194.02,195.68,193.56,194.89,58257.0,192.5633,194.2109,192.1068,193.4268,58257.0
2025-01-13 11:00:00,194.92,195.4,194.16,194.66,27344.0,193.4566,193.933,192.7023,193.1985,27344.0
2025-01-13 11:30:00,194.43,194.68,193.7,193.8,31536.0,192.9703,193.2184,192.2457,192.345,31536.0
2025-01-13 12:00:00,193.79,195.89,193.79,195.88,23781.0,192.3351,194.4193,192.3351,194.4094,23781.0
2025-01-13 12:30:00,195.8,195.92,194.39,195.25,26889.0,194.33,194.4491,192.9306,193.7841,26889.0
2025-01-13 13:00:00,195.0,195.37,194.87,195.23,12280.0,193.536,193.9032,193.407,193.7643,12280.0
2025-01-13 13:30:00,195.4,195.95,195.29,195.58,15980.0,193.933,194.4788,193.8238,194.1116,15980.0
2025-01-13 14:00:00,195.53,195.76,195.0,195.66,23835.0,194.062,194.2903,193.536,194.191,23835.0
2025-01-13 14:30:00,195.56,196.27,195.07,195.38,32596.0,194.0918,194.7964,193.6055,193.9131,32596.0
2025-01-13 15:00:00,195.26,195.72,194.98,195.23,24767.0,193.794,194.2506,193.5161,193.7643,24767.0
2025-01-13 15:30:00,195.2,195.64,194.86,195.36,96427.0,193.7345,194.1712,193.397,193.8933,96427.0
2025-01-14 09:30:00,196.87,197.79,194.81,195.12,53834.0,195.3919,196.305,193.3474,193.6551,53834.0
2025-01-14 10:00:00,195.15,195.3,193.7,194.5,68559.0,193.6849,193.8337,192.2457,193.0397,68559.0
2025-01-14 10:30:00,194.51,195.18,194.02,194.65,32728.0,193.0497,193.7146,192.5633,193.1886,32728.0
2025-01-14 11:00:00,194.46,194.59,192.15,192.54,52267.0,193.0,193.1291,190.7074,191.0944,52267.0
2025-01-14 11:30:00,192.56,192.8,190.95,191.09,70301.0,191.1143,191.3525,189.5164,189.6553,70301.0
2025-01-14 12:00:00,191.09,191.49,189.91,190.73,58993.0,189.6553,190.0523,188.4842,189.298,58993.0
2025-01-14 12:30:00,190.6,192.09,190.2,191.89,58813.0,189.169,190.6478,188.772,190.4493,58813.0
2025-01-14 13:00:00,191.77,192.36,191.16,192.24,32822.0,190.3302,190.9158,189.7248,190.7967,32822.0
2025-01-14 13:30:00,192.27,193.12,192.11,193.04,26379.0,190.8265,191.6701,190.6677,191.5907,26379.0
2025-01-14 14:00:00,192.75,193.54,192.64,193.06,33725.0,191.3029,192.0869,191.1937,191.6105,33725.0
2025-01-14 14:30:00,193.09,193.31,192.04,192.05,28780.0,191.6403,191.8587,190.5982,190.6081,28780.0
2025-01-14 15:00:00,192.13,193.34,191.43,193.07,79215.0,190.6875,191.8884,189.9928,191.6205,79215.0
2025-01-14 15:30:00,193.11,193.21,192.31,192.5,162652.0,191.6602,191.7594,190.8662,191.0547,162652.0
2025-01-15 09:30:00,198.07,199.48,196.76,199.32,116933.0,196.5829,197.9823,195.2828,197.8235,116933.0
2025-01-15 10:00:00,199.31,200.42,198.98,199.57,77263.0,197.8136,198.9153,197.4861,198.0717,77263.0
2025-01-15 10:30:00,199.79,199.93,197.85,198.15,115187.0,198.29,198.429,196.3646,196.6623,115187.0
2025-01-15 11:00:00,198.26,199.65,197.92,198.83,27781.0,196.7715,198.1511,196.4341,197.3372,27781.0
2025-01-15 11:30:00,198.8,199.43,198.11,199.25,63749.0,197.3074,197.9327,196.6226,197.7541,63749.0
2025-01-15 12:00:00,199.26,200.02,199.2,199.76,58502.0,197.764,198.5183,197.7044,198.2602,58502.0
2025-01-15 12:30:00,199.7,199.98,197.92,198.05,56925.0,198.2007,198.4786,196.4341,196.5631,56925.0
2025-01-15 13:00:00,198.05,199.01,197.8,199.0,24127.0,196.5631,197.5159,196.315,197.5059,24127.0
2025-01-15 13:30:00,199.0,199.16,198.3,198.96,47650.0,197.5059,197.6647,196.8112,197.4662,47650.0
2025-01-15 14:00:00,198.89,199.72,198.36,199.61,53145.0,197.3968,198.2205,196.8708,198.1114,53145.0
2025-01-15 14:30:00,199.53,200.0,199.21,199.34,26426.0,198.032,198.4984,197.7144,197.8434,26426.0
2025-01-15 15:00:00,199.34,199.67,199.21,199.39,29054.0,197.8434,198.1709,197.7144,197.893,29054.0
2025-01-15 15:30:00,199.33,199.39,198.16,198.41,166207.0,197.8335,197.893,196.6723,196.9204,166207.0
2025-01-16 09:30:00,198.78,199.39,197.54,197.55,45618.0,197.2876,197.893,196.0569,196.0668,45618.0
2025-01-16 10:00:00,197.48,198.51,196.95,198.07,40716.0,195.9974,197.0196,195.4713,196.5829,40716.0
2025-01-16 10:30:00,197.93,198.94,197.87,198.74,21893.0,196.444,197.4464,196.3844,197.2479,21893.0
2025-01-16 11:00:00,198.89,199.41,197.89,199.41,50287.0,197.3968,197.9129,196.4043,197.9129,50287.0
2025-01-16 11:30:00,199.48,200.41,199.09,200.3,31026.0,197.9823,198.9054,197.5953,198.7962,31026.0
2025-01-16 12:00:00,200.28,200.85,199.55,199.67,36619.0,198.7763,199.3421,198.0518,198.1709,36619.0
2025-01-16 12:30:00,199.67,199.7,198.93,199.5,16517.0,198.1709,198.2007,197.4365,198.0022,16517.0
2025-01-16 13:00:00,199.45,199.57,198.71,199.03,15131.0,197.9526,198.0717,197.2181,197.5357,15131.0
2025-01-16 13:30:00,198.95,199.34,198.64,199.03,25000.0,197.4563,197.8434,197.1486,197.5357,25000.0
2025-01-16 14:00:00,199.05,199.48,198.7,199.47,17722.0,197.5556,197.9823,197.2082,197.9724,17722.0
2025-01-16 14:30:00,199.39,199.46,198.92,199.34,23177.0,197.893,197.9625,197.4265,197.8434,23177.0
2025-01-16 15:00:00,199.23,199.81,199.23,199.5,18421.0,197.7342,198.3099,197.7342,198.0022,18421.0
2025-01-16 15:30:00,199.56,199.8,198.65,199.27,119787.0,198.0617,198.2999,197.1586,197.7739,119787.0
2025-01-17 09:30:00,201.77,203.41,200.04,200.67,91250.0,200.8179,202.4502,199.0961,199.7231,91250.0
2025-01-17 10:00:00,200.67,202.71,200.66,202.64,79436.0,199.7231,201.7535,199.7132,201.6838,79436.0
2025-01-17 10:30:00,202.66,204.47,202.61,204.31,80271.0,201.7037,203.5052,201.654,203.3459,80271.0
2025-01-17 11:00:00,204.17,204.68,203.13,204.48,65112.0,203.2066,203.7142,202.1715,203.5151,65112.0
2025-01-17 11:30:00,204.41,204.53,203.76,203.97,28513.0,203.4455,203.5649,202.7985,203.0075,28513.0
2025-01-17 12:00:00,204.0,204.32,203.12,203.82,37664.0,203.0374,203.3559,202.1615,202.8582,37664.0
2025-01-17 12:30:00,203.84,204.34,202.75,202.77,33092.0,202.8781,203.3758,201.7933,201.8132,33092.0
2025-01-17 13:00:00,202.94,202.99,202.18,202.54,31181.0,201.9824,202.0322,201.226,201.5843,31181.0
2025-01-17 13:30:00,202.54,202.69,201.57,202.16,33893.0,201.5843,201.7336,200.6189,201.2061,33893.0
2025-01-17 14:00:00,202.2,202.25,201.57,202.05,33405.0,201.2459,201.2956,200.6189,201.0966,33405.0
2025-01-17 14:30:00,202.1,202.45,201.75,202.23,46173.0,201.1464,201.4947,200.798,201.2757,46173.0
2025-01-17 15:00:00,202.23,202.55,201.46,202.4,35827.0,201.2757,201.5942,200.5094,201.4449,35827.0
2025-01-17 15:30:00,202.43,202.85,202.01,202.74,173736.0,201.4748,201.8928,201.0568,201.7833,173736.0
2025-01-21 09:30:00,205.92,208.73,205.92,208.25,136470.0,204.9483,207.7451,204.9483,207.2673,136470.0
2025-01-21 10:00:00,208.21,208.21,206.77,208.0,76219.0,207.2275,207.2275,205.7943,207.0185,76219.0
2025-01-21 10:30:00,207.81,208.98,207.5,208.51,51246.0,206.8294,207.9939,206.5209,207.5261,51246.0
2025-01-21 11:00:00,208.48,208.96,207.95,208.45,32418.0,207.4963,207.974,206.9688,207.4664,32418.0
2025-01-21 11:30:00,208.45,209.0,208.16,208.55,45259.0,207.4664,208.0138,207.1778,207.5659,45259.0
2025-01-21 12:00:00,208.57,209.92,208.42,209.53,35164.0,207.5858,208.9295,207.4365,208.5413,35164.0
2025-01-21 12:30:00,209.43,210.91,209.42,209.98,45782.0,208.4418,209.9148,208.4318,208.9892,45782.0
2025-01-21 13:00:00,209.82,209.82,208.96,209.59,23859.0,208.8299,208.8299,207.974,208.601,23859.0
2025-01-21 13:30:00,209.51,209.56,208.56,208.85,16753.0,208.5214,208.5712,207.5759,207.8645,16753.0
2025-01-21 14:00:00,208.66,209.11,208.26,208.99,21239.0,207.6754,208.1233,207.2773,208.0038,21239.0
2025-01-21 14:30:00,209.04,209.1,208.38,208.81,42586.0,208.0536,208.1133,207.3967,207.8247,42586.0
2025-01-21 15:00:00,208.84,209.28,208.44,209.25,30560.0,207.8546,208.2925,207.4564,208.2626,30560.0
2025-01-21 15:30:00,209.24,209.87,208.7,209.85,187109.0,208.2527,208.8797,207.7152,208.8598,187109.0
2025-01-22 09:30:00,210.7,211.87,209.88,211.74,73710.0,209.7058,210.8703,208.8896,210.7409,73710.0
2025-01-22 10:00:00,211.73,212.92,211.34,212.87,88779.0,210.7309,211.9153,210.3428,211.8655,88779.0
2025-01-22 10:30:00,212.81,212.83,210.67,210.67,66640.0,211.8058,211.8257,209.6759,209.6759,66640.0
2025-01-22 11:00:00,210.61,210.76,209.99,210.59,30375.0,209.6162,209.7655,208.9991,209.5963,30375.0
2025-01-22 11:30:00,210.69,211.47,210.49,211.36,40733.0,209.6958,210.4721,209.4968,210.3627,40733.0
2025-01-22 12:00:00,211.42,211.64,211.14,211.32,29011.0,210.4224,210.6413,210.1437,210.3229,29011.0
2025-01-22 12:30:00,211.28,212.0,211.08,211.17,41105.0,210.283,210.9996,210.084,210.1736,41105.0
2025-01-22 13:00:00,211.23,211.82,210.79,211.82,35426.0,210.2333,210.8205,209.7954,210.8205,35426.0
2025-01-22 13:30:00,211.74,212.75,211.73,212.12,52177.0,210.7409,211.7461,210.7309,211.1191,52177.0
2025-01-22 14:00:00,212.22,212.71,212.09,212.21,34440.0,211.2186,211.7063,211.0892,211.2087,34440.0
2025-01-22 14:30:00,212.15,212.34,211.88,212.3,32177.0,211.1489,211.338,210.8802,211.2982,32177.0
2025-01-22 15:00:00,212.28,212.47,211.53,211.84,47382.0,211.2783,211.4674,210.5319,210.8404,47382.0
2025-01-22 15:30:00,211.84,212.24,211.41,212.09,163187.0,210.8404,211.2385,210.4124,211.0892,163187.0
2025-01-23 09:30:00,211.06,212.0,210.04,210.07,28429.0,210.0641,210.9996,209.0489,209.0787,28429.0
2025-01-23 10:00:00,210.17,211.16,209.61,210.7,35757.0,209.1783,210.1636,208.6209,209.7058,35757.0
2025-01-23 10:30:00,210.58,211.49,210.1,211.2,18789.0,209.5863,210.492,209.1086,210.2034,18789.0
2025-01-23 11:00:00,211.43,212.63,211.4,211.97,53462.0,210.4323,211.6267,210.4025,210.9698,53462.0
2025-01-23 11:30:00,212.11,212.47,211.25,211.31,24989.0,211.1091,211.4674,210.2532,210.3129,24989.0
2025-01-23 12:00:00,211.41,211.6,210.87,211.0,20420.0,210.4124,210.6015,209.875,210.0044,20420.0
2025-01-23 12:30:00,210.82,211.17,210.79,210.93,29714.0,209.8252,210.1736,209.7954,209.9347,29714.0
2025-01-23 13:00:00,211.0,211.39,210.56,210.97,21252.0,210.0044,210.3925,209.5664,209.9745,21252.0
2025-01-23 13:30:00,211.1,211.12,209.88,209.89,18769.0,210.1039,210.1238,208.8896,208.8996,18769.0
2025-01-23 14:00:00,209.83,210.42,209.61,210.42,32124.0,208.8399,209.4271,208.6209,209.4271,32124.0
2025-01-23 14:30:00,210.42,210.54,209.83,210.16,22272.0,209.4271,209.5465,208.8399,209.1683,22272.0
2025-01-23 15:00:00,210.06,211.08,209.91,210.78,28070.0,209.0688,210.084,208.9195,209.7854,28070.0
2025-01-23 15:30:00,210.8,212.3,210.61,211.6,165356.0,209.8053,211.2982,209.6162,210.6015,165356.0
2025-01-24 09:30:00,212.05,213.44,210.9,211.38,59902.0,211.0494,212.4328,209.9048,210.3826,59902.0
2025-01-24 10:00:00,211.49,213.79,211.34,213.59,38285.0,210.492,212.7812,210.3428,212.5821,38285.0
2025-01-24 10:30:00,213.52,213.72,212.62,213.46,32244.0,212.5125,212.7115,211.6167,212.4528,32244.0
2025-01-24 11:00:00,213.46,214.42,213.2,214.38,22391.0,212.4528,213.4082,212.194,213.3684,22391.0
2025-01-24 11:30:00,214.42,214.42,212.9,212.98,29547.0,213.4082,213.4082,211.8954,211.975,29547.0
2025-01-24 12:00:00,212.98,214.21,212.97,213.39,26038.0,211.975,213.1992,211.9651,212.3831,26038.0
2025-01-24 12:30:00,213.41,214.17,213.39,213.59,25991.0,212.403,213.1594,212.3831,212.5821,25991.0
2025-01-24 13:00:00,213.56,213.56,212.85,213.39,26779.0,212.5523,212.5523,211.8456,212.3831,26779.0
2025-01-24 13:30:00,213.43,213.54,212.45,212.66,39515.0,212.4229,212.5324,211.4475,211.6565,39515.0
2025-01-24 14:00:00,212.66,212.8,211.61,211.96,29072.0,211.6565,211.7959,210.6115,210.9598,29072.0
2025-01-24 14:30:00,211.86,212.61,211.85,211.99,34408.0,210.8603,211.6068,210.8504,210.9897,34408.0
2025-01-24 15:00:00,211.92,212.41,211.71,212.14,34050.0,210.92,211.4077,210.711,211.139,34050.0
2025-01-24 15:30:00,212.16,214.11,211.98,213.6,195722.0,211.1589,213.0997,210.9797,212.5921,195722.0
2025-01-27 09:30:00,209.58,212.66,207.97,212.66,35477.0,208.5911,211.6565,206.9887,211.6565,35477.0
2025-01-27 10:00:00,212.49,212.49,210.41,211.93,37848.0,211.4873,211.4873,209.4171,210.93,37848.0
2025-01-27 10:30:00,211.95,212.65,210.73,211.69,23208.0,210.9499,211.6466,209.7356,210.6911,23208.0
2025-01-27 11:00:00,211.66,211.82,210.25,210.28,19858.0,210.6612,210.8205,209.2579,209.2878,19858.0
2025-01-27 11:30:00,210.08,211.14,209.61,211.14,28450.0,209.0887,210.1437,208.6209,210.1437,28450.0
2025-01-27 12:00:00,211.13,212.22,211.13,212.0,35592.0,210.1337,211.2186,210.1337,210.9996,35592.0
2025-01-27 12:30:00,211.91,212.6,211.57,211.69,25745.0,210.9101,211.5968,210.5717,210.6911,25745.0
2025-01-27 13:00:00,211.69,212.18,211.06,211.18,28705.0,210.6911,211.1788,210.0641,210.1835,28705.0
2025-01-27 13:30:00,210.97,211.97,210.66,210.83,20799.0,209.9745,210.9698,209.666,209.8352,20799.0
2025-01-27 14:00:00,210.8,211.42,210.58,211.33,31817.0,209.8053,210.4224,209.5863,210.3328,31817.0
2025-01-27 14:30:00,211.21,211.33,210.02,210.29,17792.0,210.2134,210.3328,209.029,209.2977,17792.0
2025-01-27 15:00:00,210.29,212.08,210.12,211.89,36536.0,209.2977,211.0793,209.1285,210.8902,36536.0
2025-01-27 15:30:00,211.87,212.95,211.58,211.64,169696.0,210.8703,211.9452,210.5816,210.6413,169696.0
2025-01-28 09:30:00,213.22,213.47,211.2,212.29,35156.0,212.2139,212.4627,210.2034,211.2883,35156.0
2025-01-28 10:00:00,212.51,213.46,212.27,212.59,49959.0,211.5072,212.4528,211.2684,211.5869,49959.0
2025-01-28 10:30:00,212.58,213.16,212.51,212.99,54885.0,211.5769,212.1542,211.5072,211.985,54885.0
2025-01-28 11:00:00,213.12,213.29,211.8,212.27,60883.0,212.1144,212.2836,210.8006,211.2684,60883.0
2025-01-28 11:30:00,212.28,212.72,212.12,212.43,55081.0,211.2783,211.7162,211.1191,211.4276,55081.0
2025-01-28 12:00:00,212.5,213.39,212.32,213.26,28824.0,211.4973,212.3831,211.3181,212.2537,28824.0
2025-01-28 12:30:00,213.26,213.85,213.26,213.53,22922.0,212.2537,212.8409,212.2537,212.5224,22922.0
2025-01-28 13:00:00,213.53,214.09,213.35,213.87,11116.0,212.5224,213.0798,212.3433,212.8608,11116.0
2025-01-28 13:30:00,213.86,214.19,213.34,213.34,12935.0,212.8509,213.1793,212.3333,212.3333,12935.0
2025-01-28 14:00:00,213.4,214.08,213.35,214.03,16928.0,212.393,213.0698,212.3433,213.0201,16928.0
2025-01-28 14:30:00,213.98,214.4,213.92,214.34,26379.0,212.9703,213.3883,212.9106,213.3286,26379.0
2025-01-28 15:00:00,214.23,215.0,213.78,214.56,32178.0,213.2191,213.9855,212.7712,213.5476,32178.0
2025-01-28 15:30:00,214.52,215.0,214.2,214.55,114418.0,213.5078,213.9855,213.1893,213.5376,114418.0
2025-01-29 09:30:00,215.5,217.14,214.95,217.08,49231.0,214.4831,216.1154,213.9357,216.0557,49231.0
2025-01-29 10:00:00,216.53,217.38,216.32,216.86,32154.0,215.5083,216.3543,215.2993,215.8367,32154.0
2025-01-29 10:30:00,217.02,217.64,215.95,216.31,27522.0,215.996,216.613,214.931,215.2893,27522.0
2025-01-29 11:00:00,216.34,216.97,216.02,216.93,15698.0,215.3192,215.9462,215.0007,215.9064,15698.0
2025-01-29 11:30:00,216.77,217.42,215.88,216.38,34715.0,215.7471,216.3941,214.8613,215.359,34715.0
2025-01-29 12:00:00,216.15,217.4,216.15,216.85,16931.0,215.1301,216.3742,215.1301,215.8268,16931.0
2025-01-29 12:30:00,217.0,217.51,216.4,217.26,30407.0,215.976,216.4836,215.3789,216.2348,30407.0
2025-01-29 13:00:00,217.2,217.41,216.13,217.0,21825.0,216.1751,216.3841,215.1102,215.976,21825.0
2025-01-29 13:30:00,217.01,217.45,216.79,216.85,18603.0,215.986,216.4239,215.767,215.8268,18603.0
2025-01-29 14:00:00,216.84,216.84,214.44,214.9,60904.0,215.8168,215.8168,213.4281,213.886,60904.0
2025-01-29 14:30:00,214.79,217.46,214.76,216.32,31648.0,213.7765,216.4339,213.7466,215.2993,31648.0
2025-01-29 15:00:00,216.34,216.99,215.27,216.11,30633.0,215.3192,215.9661,214.2542,215.0902,30633.0
2025-01-29 15:30:00,216.11,216.9,215.68,216.77,132849.0,215.0902,215.8765,214.6623,215.7471,132849.0
2025-01-30 09:30:00,218.45,219.4,217.77,219.08,69428.0,217.4192,218.3647,216.7424,218.0462,69428.0
2025-01-30 10:00:00,219.31,219.88,218.39,219.16,67060.0,218.2751,218.8425,217.3595,218.1259,67060.0
2025-01-30 10:30:00,219.15,219.74,217.89,218.26,63822.0,218.1159,218.7031,216.8618,217.2301,63822.0
2025-01-30 11:00:00,218.6,219.67,218.44,219.67,20550.0,217.5685,218.6335,217.4093,218.6335,20550.0
2025-01-30 11:30:00,219.33,219.76,219.14,219.47,22801.0,218.2951,218.723,218.106,218.4344,22801.0
2025-01-30 12:00:00,219.42,219.81,219.05,219.05,33510.0,218.3846,218.7728,218.0164,218.0164,33510.0
2025-01-30 12:30:00,219.05,219.87,219.05,219.63,12523.0,218.0164,218.8325,218.0164,218.5936,12523.0
2025-01-30 13:00:00,219.61,219.98,219.31,219.51,23292.0,218.5737,218.942,218.2751,218.4742,23292.0
2025-01-30 13:30:00,219.46,219.96,219.06,219.18,18558.0,218.4244,218.9221,218.0263,218.1458,18558.0
2025-01-30 14:00:00,219.17,219.29,218.0,218.2,23337.0,218.1358,218.2552,216.9713,217.1704,23337.0
2025-01-30 14:30:00,218.16,218.22,216.96,217.31,34786.0,217.1306,217.1903,215.9362,216.2846,34786.0
2025-01-30 15:00:00,217.22,218.39,217.22,217.77,38158.0,216.195,217.3595,216.195,216.7424,38158.0
2025-01-30 15:30:00,217.77,217.96,215.42,217.34,153952.0,216.7424,216.9315,214.4035,216.3144,153952.0
2025-01-31 09:30:00,216.64,216.64,214.34,214.63,40699.0,215.6177,215.6177,213.3286,213.6172,40699.0
2025-01-31 10:00:00,214.81,216.51,214.37,216.51,16209.0,213.7964,215.4884,213.3585,215.4884,16209.0
2025-01-31 10:30:00,216.28,216.58,215.45,215.64,27633.0,215.2594,215.558,214.4334,214.6225,27633.0
2025-01-31 11:00:00,215.78,216.15,214.97,215.17,26196.0,214.7618,215.1301,213.9556,214.1547,26196.0
2025-01-31 11:30:00,215.21,216.27,214.92,214.98,18640.0,214.1945,215.2495,213.9059,213.9656,18640.0
2025-01-31 12:00:00,214.82,215.23,214.3,215.13,34194.0,213.8063,214.2144,213.2888,214.1149,34194.0
2025-01-31 12:30:00,215.23,216.17,215.23,215.86,9816.0,214.2144,215.15,214.2144,214.8414,9816.0
2025-01-31 13:00:00,215.72,215.9,213.8,213.89,21861.0,214.7021,214.8812,212.7911,212.8807,21861.0
2025-01-31 13:30:00,213.8,213.95,212.1,212.35,91847.0,212.7911,212.9404,211.0992,211.348,91847.0
2025-01-31 14:00:00,212.26,212.48,211.48,212.14,86613.0,211.2584,211.4774,210.4821,211.139,86613.0
2025-01-31 14:30:00,212.14,212.57,210.34,212.34,51135.0,211.139,211.567,209.3475,211.338,51135.0
2025-01-31 15:00:00,212.17,212.18,210.38,210.41,58536.0,211.1688,211.1788,209.3873,209.4171,58536.0
2025-01-31 15:30:00,210.55,212.82,210.41,211.37,202840.0,209.5565,211.8158,209.4171,210.3726,202840.0
2025-02-03 09:30:00,204.72,205.61,200.63,202.28,118953.0,203.754,204.6398,199.6833,201.3255,118953.0
2025-02-03 10:00:00,202.27,205.14,199.48,205.14,103776.0,201.3156,204.172,198.5387,204.172,103776.0
2025-02-03 10:30:00,204.85,205.3,203.85,204.4,43772.0,203.8834,204.3313,202.8881,203.4355,43772.0
2025-02-03 11:00:00,204.34,205.32,203.42,204.64,49602.0,203.3758,204.3512,202.4601,203.6744,49602.0
2025-02-03 11:30:00,204.8,206.17,204.53,204.62,34287.0,203.8336,205.1972,203.5649,203.6545,34287.0
2025-02-03 12:00:00,204.56,205.14,203.79,204.29,41477.0,203.5947,204.172,202.8284,203.326,41477.0
2025-02-03 12:30:00,204.3,205.27,203.86,204.94,39750.0,203.336,204.3014,202.8981,203.973,39750.0
2025-02-03 13:00:00,204.73,205.55,204.09,204.61,26103.0,203.7639,204.5801,203.127,203.6445,26103.0
2025-02-03 13:30:00,204.55,204.9,204.01,204.09,20349.0,203.5848,203.9331,203.0473,203.127,20349.0
2025-02-03 14:00:00,204.31,205.69,204.14,204.34,62347.0,203.3459,204.7194,203.1767,203.3758,62347.0
2025-02-03 14:30:00,204.37,205.09,203.7,204.84,44691.0,203.4056,204.1222,202.7388,203.8734,44691.0
2025-02-03 15:00:00,204.84,205.24,204.4,204.4,39993.0,203.8734,204.2715,203.4355,203.4355,39993.0
2025-02-03 15:30:00,204.33,204.82,204.03,204.38,182255.0,203.3658,203.8535,203.0673,203.4156,182255.0
2025-02-04 09:30:00,204.69,205.95,204.35,205.3,35344.0,203.7241,204.9782,203.3857,204.3313,35344.0
2025-02-04 10:00:00,205.66,208.1,205.4,208.09,46162.0,204.6896,207.118,204.4308,207.1081,46162.0
2025-02-04 10:30:00,208.41,209.24,207.84,208.57,67733.0,207.4266,208.2527,206.8593,207.5858,67733.0
2025-02-04 11:00:00,208.58,209.2,208.48,208.69,30951.0,207.5958,208.2129,207.4963,207.7053,30951.0
2025-02-04 11:30:00,208.83,209.11,207.94,208.4,28965.0,207.8446,208.1233,206.9588,207.4166,28965.0
2025-02-04 12:00:00,208.52,209.08,208.16,208.22,13638.0,207.5361,208.0934,207.1778,207.2375,13638.0
2025-02-04 12:30:00,208.22,209.0,208.15,208.75,10171.0,207.2375,208.0138,207.1678,207.765,10171.0
2025-02-04 13:00:00,209.0,209.12,208.15,208.31,25295.0,208.0138,208.1332,207.1678,207.3271,25295.0
2025-02-04 13:30:00,208.42,208.51,207.79,207.95,15814.0,207.4365,207.5261,206.8095,206.9688,15814.0
2025-02-04 14:00:00,207.94,208.51,207.66,207.66,22691.0,206.9588,207.5261,206.6801,206.6801,22691.0
2025-02-04 14:30:00,207.75,207.81,207.36,207.53,28221.0,206.7697,206.8294,206.3815,206.5507,28221.0
2025-02-04 15:00:00,207.53,208.12,207.21,208.08,31611.0,206.5507,207.138,206.2322,207.0981,31611.0
2025-02-04 15:30:00,208.03,208.6,207.97,207.97,174002.0,207.0484,207.6157,206.9887,206.9887,174002.0
2025-02-05 09:30:00,210.0,210.0,208.69,209.31,40559.0,209.0091,209.0091,207.7053,208.3223,40559.0
2025-02-05 10:00:00,209.69,211.0,208.91,210.31,69556.0,208.7005,210.0044,207.9242,209.3176,69556.0
2025-02-05 10:30:00,210.31,210.34,209.48,210.26,15227.0,209.3176,209.3475,208.4915,209.2679,15227.0
2025-02-05 11:00:00,210.12,210.66,208.75,209.06,27542.0,209.1285,209.666,207.765,208.0735,27542.0
2025-02-05 11:30:00,209.21,210.39,208.57,210.0,18572.0,208.2228,209.3972,207.5858,209.0091,18572.0
2025-02-05 12:00:00,210.12,210.61,209.38,209.7,24824.0,209.1285,209.6162,208.392,208.7105,24824.0
2025-02-05 12:30:00,209.71,210.57,209.7,210.44,12572.0,208.7204,209.5764,208.7105,209.447,12572.0
2025-02-05 13:00:00,210.56,210.56,210.02,210.21,13994.0,209.5664,209.5664,209.029,209.2181,13994.0
2025-02-05 13:30:00,210.21,210.47,209.96,210.18,22836.0,209.2181,209.4769,208.9693,209.1882,22836.0
2025-02-05 14:00:00,210.26,210.57,210.09,210.18,16080.0,209.2679,209.5764,209.0987,209.1882,16080.0
2025-02-05 14:30:00,210.07,210.22,209.61,209.73,16856.0,209.0787,209.228,208.6209,208.7404,16856.0
2025-02-05 15:00:00,209.69,210.2,209.5,209.83,19457.0,208.7005,209.2081,208.5114,208.8399,19457.0
2025-02-05 15:30:00,210.04,210.3,209.31,209.59,101981.0,209.0489,209.3077,208.3223,208.601,101981.0
2025-02-06 09:30:00,210.91,212.6,210.15,211.06,43285.0,209.9148,211.5968,209.1584,210.0641,43285.0
2025-02-06 10:00:00,211.18,212.37,210.91,211.17,16891.0,210.1835,211.3679,209.9148,210.1736,16891.0
2025-02-06 10:30:00,211.15,212.46,210.32,212.46,35692.0,210.1537,211.4575,209.3276,211.4575,35692.0
2025-02-06 11:00:00,212.42,212.89,211.91,211.91,25239.0,211.4177,211.8854,210.9101,210.9101,25239.0
2025-02-06 11:30:00,211.94,211.94,210.25,210.52,19574.0,210.9399,210.9399,209.2579,209.5266,19574.0
2025-02-06 12:00:00,210.52,211.23,210.19,210.76,13385.0,209.5266,210.2333,209.1982,209.7655,13385.0
2025-02-06 12:30:00,210.74,211.39,210.56,211.39,34454.0,209.7456,210.3925,209.5664,210.3925,34454.0
2025-02-06 13:00:00,211.31,211.73,210.92,210.95,15553.0,210.3129,210.7309,209.9247,209.9546,15553.0
2025-02-06 13:30:00,210.93,210.95,210.48,210.67,11762.0,209.9347,209.9546,209.4868,209.6759,11762.0
2025-02-06 14:00:00,210.64,210.88,210.13,210.13,21652.0,209.6461,209.8849,209.1385,209.1385,21652.0
2025-02-06 14:30:00,210.12,210.67,209.6,210.23,32840.0,209.1285,209.6759,208.611,209.238,32840.0
2025-02-06 15:00:00,210.36,210.68,210.17,210.35,26628.0,209.3674,209.6859,209.1783,209.3574,26628.0
2025-02-06 15:30:00,210.37,211.79,210.36,210.96,126977.0,209.3773,210.7906,209.3674,209.9645,126977.0
2025-02-07 09:30:00,210.6,212.22,209.99,211.36,35529.0,209.6062,211.2186,208.9991,210.3627,35529.0
2025-02-07 10:00:00,210.88,211.05,209.03,210.49,33944.0,209.8849,210.0541,208.0437,209.4968,33944.0
2025-02-07 10:30:00,210.33,210.66,207.3,208.34,37504.0,209.3375,209.666,206.3218,207.3569,37504.0
2025-02-07 11:00:00,207.89,208.26,206.68,207.13,30370.0,206.909,207.2773,205.7047,206.1526,30370.0
2025-02-07 11:30:00,207.13,207.92,206.81,207.35,24115.0,206.1526,206.9389,205.8341,206.3716,24115.0
2025-02-07 12:00:00,207.36,208.0,206.95,207.41,33730.0,206.3815,207.0185,205.9735,206.4313,33730.0
2025-02-07 12:30:00,207.41,207.75,207.09,207.41,20174.0,206.4313,206.7697,206.1128,206.4313,20174.0
2025-02-07 13:00:00,207.21,207.87,207.05,207.08,19724.0,206.2322,206.8891,206.073,206.1029,19724.0
2025-02-07 13:30:00,207.08,207.56,205.73,205.73,39682.0,206.1029,206.5806,204.7592,204.7592,39682.0
2025-02-07 14:00:00,205.73,206.12,205.42,205.81,18492.0,204.7592,205.1474,204.4507,204.8389,18492.0
2025-02-07 14:30:00,205.66,206.34,205.52,205.72,43252.0,204.6896,205.3664,204.5502,204.7493,43252.0
2025-02-07 15:00:00,205.57,205.57,204.69,204.73,46361.0,204.6,204.6,203.7241,203.7639,46361.0
2025-02-07 15:30:00,204.82,207.28,204.32,207.08,203173.0,203.8535,206.3019,203.3559,206.1029,203173.0
2025-02-10 09:30:00,208.82,209.42,207.18,208.39,18821.0,207.8346,208.4318,206.2024,207.4067,18821.0
2025-02-10 10:00:00,208.18,209.01,208.0,208.5,11427.0,207.1977,208.0238,207.0185,207.5162,11427.0
2025-02-10 10:30:00,207.9,208.26,206.58,207.26,11297.0,206.919,207.2773,205.6052,206.282,11297.0
2025-02-10 11:00:00,207.4,207.57,206.45,206.59,8058.0,206.4213,206.5905,205.4758,205.6152,8058.0
2025-02-10 11:30:00,206.52,207.95,206.29,207.89,17393.0,205.5455,206.9688,205.3166,206.909,17393.0
2025-02-10 12:00:00,207.75,208.23,207.61,207.75,6300.0,206.7697,207.2474,206.6304,206.7697,6300.0
2025-02-10 12:30:00,207.93,208.54,207.82,208.54,8556.0,206.9488,207.556,206.8394,207.556,8556.0
2025-02-10 13:00:00,208.55,208.88,208.44,208.44,10677.0,207.5659,207.8944,207.4564,207.4564,10677.0
2025-02-10 13:30:00,208.48,209.37,208.36,209.08,9267.0,207.4963,208.3821,207.3768,208.0934,9267.0
2025-02-10 14:00:00,209.1,209.36,208.83,208.89,18029.0,208.1133,208.3721,207.8446,207.9043,18029.0
2025-02-10 14:30:00,208.94,209.56,208.7,209.15,11143.0,207.9541,208.5712,207.7152,208.1631,11143.0
2025-02-10 15:00:00,209.28,209.38,208.85,209.01,31280.0,208.2925,208.392,207.8645,208.0238,31280.0
2025-02-10 15:30:00,209.02,209.72,208.81,209.37,94248.0,208.0337,208.7304,207.8247,208.3821,94248.0
2025-02-11 09:30:00,208.9,208.9,207.0,208.52,16647.0,207.9143,207.9143,206.0232,207.5361,16647.0
2025-02-11 10:00:00,208.26,209.45,207.66,209.44,21290.0,207.2773,208.4617,206.6801,208.4517,21290.0
2025-02-11 10:30:00,209.69,210.12,208.72,209.56,7654.0,208.7005,209.1285,207.7351,208.5712,7654.0
2025-02-11 11:00:00,209.55,210.18,209.2,209.2,25486.0,208.5612,209.1882,208.2129,208.2129,25486.0
2025-02-11 11:30:00,209.31,209.31,206.99,207.02,23161.0,208.3223,208.3223,206.0133,206.0431,23161.0
2025-02-11 12:00:00,206.96,207.01,205.44,206.89,24093.0,205.9834,206.0332,204.4706,205.9138,24093.0
2025-02-11 12:30:00,206.87,207.05,205.96,206.71,33251.0,205.8938,206.073,204.9881,205.7346,33251.0
2025-02-11 13:00:00,206.71,207.44,206.52,206.88,22038.0,205.7346,206.4612,205.5455,205.9038,22038.0
2025-02-11 13:30:00,206.88,207.58,206.68,207.01,14625.0,205.9038,206.6005,205.7047,206.0332,14625.0
2025-02-11 14:00:00,207.13,208.05,206.96,207.34,34391.0,206.1526,207.0683,205.9834,206.3616,34391.0
2025-02-11 14:30:00,207.7,207.74,207.23,207.51,11824.0,206.7199,206.7597,206.2522,206.5308,11824.0
2025-02-11 15:00:00,207.49,207.75,206.69,207.11,28450.0,206.5109,206.7697,205.7147,206.1327,28450.0
2025-02-11 15:30:00,207.08,207.51,206.35,206.42,98080.0,206.1029,206.5308,205.3763,205.446,98080.0
2025-02-12 09:30:00,201.69,203.05,200.96,202.71,46137.0,200.7383,202.0919,200.0117,201.7535,46137.0
2025-02-12 10:00:00,202.39,202.52,200.68,202.26,48570.0,201.435,201.5644,199.7331,201.3056,48570.0
2025-02-12 10:30:00,202.26,202.73,201.71,202.47,36489.0,201.3056,201.7734,200.7582,201.5146,36489.0
2025-02-12 11:00:00,202.41,202.51,200.65,201.5,31109.0,201.4549,201.5544,199.7032,200.5492,31109.0
2025-02-12 11:30:00,201.5,202.48,201.5,202.05,39742.0,200.5492,201.5246,200.5492,201.0966,39742.0
2025-02-12 12:00:00,201.91,203.41,201.66,202.98,24779.0,200.9573,202.4502,200.7084,202.0222,24779.0
2025-02-12 12:30:00,202.96,203.89,202.96,203.81,23048.0,202.0023,202.9279,202.0023,202.8483,23048.0
2025-02-12 13:00:00,203.65,203.84,202.7,203.02,21887.0,202.689,202.8781,201.7435,202.062,21887.0
2025-02-12 13:30:00,203.02,204.13,203.01,203.79,15782.0,202.062,203.1668,202.0521,202.8284,15782.0
2025-02-12 14:00:00,203.79,204.0,203.22,203.7,30421.0,202.8284,203.0374,202.2611,202.7388,30421.0
2025-02-12 14:30:00,203.81,204.68,203.53,203.91,25745.0,202.8483,203.7142,202.5696,202.9478,25745.0
2025-02-12 15:00:00,203.88,204.12,203.15,203.28,46046.0,202.918,203.1568,202.1914,202.3208,46046.0
2025-02-12 15:30:00,203.28,203.98,203.15,203.87,120577.0,202.3208,203.0175,202.1914,202.908,120577.0
2025-02-13 09:30:00,205.56,206.36,204.65,204.66,20517.0,204.59,205.3863,203.6843,203.6943,20517.0
2025-02-13 10:00:00,204.69,206.43,204.12,205.25,26614.0,203.7241,205.4559,203.1568,204.2815,26614.0
2025-02-13 10:30:00,205.17,205.47,204.59,204.79,10657.0,204.2019,204.5005,203.6246,203.8237,10657.0
2025-02-13 11:00:00,204.78,205.32,204.12,204.12,13287.0,203.8137,204.3512,203.1568,203.1568,13287.0
2025-02-13 11:30:00,204.25,204.97,203.96,204.21,13800.0,203.2862,204.0028,202.9976,203.2464,13800.0
2025-02-13 12:00:00,204.2,205.13,204.06,204.67,33478.0,203.2364,204.1621,203.0971,203.7042,33478.0
2025-02-13 12:30:00,204.57,204.8,204.13,204.21,11555.0,203.6047,203.8336,203.1668,203.2464,11555.0
2025-02-13 13:00:00,204.2,204.55,203.82,204.32,11998.0,203.2364,203.5848,202.8582,203.3559,11998.0
2025-02-13 13:30:00,204.32,204.82,204.11,204.82,13884.0,203.3559,203.8535,203.1469,203.8535,13884.0
2025-02-13 14:00:00,204.87,205.49,204.68,205.34,16939.0,203.9033,204.5204,203.7142,204.3711,16939.0
2025-02-13 14:30:00,205.28,206.13,205.17,205.71,35158.0,204.3114,205.1573,204.2019,204.7393,35158.0
2025-02-13 15:00:00,205.65,206.99,205.55,206.73,33065.0,204.6796,206.0133,204.5801,205.7545,33065.0
2025-02-13 15:30:00,206.71,207.25,205.66,206.98,95530.0,205.7346,206.2721,204.6896,206.0033,95530.0
2025-02-14 09:30:00,209.71,212.19,209.52,212.18,33770.0,208.7204,211.1887,208.5313,211.1788,33770.0
2025-02-14 10:00:00,212.29,212.29,210.32,211.36,30056.0,211.2883,211.2883,209.3276,210.3627,30056.0
2025-02-14 10:30:00,211.34,212.12,210.63,211.46,22109.0,210.3428,211.1191,209.6361,210.4622,22109.0
2025-02-14 11:00:00,211.52,212.68,211.22,211.86,24275.0,210.5219,211.6764,210.2233,210.8603,24275.0
2025-02-14 11:30:00,211.72,212.61,211.53,212.17,25198.0,210.721,211.6068,210.5319,211.1688,25198.0
2025-02-14 12:00:00,212.62,212.97,211.97,212.09,36961.0,211.6167,211.9651,210.9698,211.0892,36961.0
2025-02-14 12:30:00,212.16,212.6,211.82,212.57,22392.0,211.1589,211.5968,210.8205,211.567,22392.0
2025-02-14 13:00:00,212.39,212.69,212.07,212.56,13198.0,211.3878,211.6864,211.0693,211.557,13198.0
2025-02-14 13:30:00,212.52,213.0,212.46,212.97,21435.0,211.5172,211.9949,211.4575,211.9651,21435.0
2025-02-14 14:00:00,212.97,213.5,212.71,213.12,26874.0,211.9651,212.4926,211.7063,212.1144,26874.0
2025-02-14 14:30:00,213.13,214.07,213.13,214.07,33818.0,212.1243,213.0599,212.1243,213.0599,33818.0
2025-02-14 15:00:00,214.07,214.58,213.61,214.28,42333.0,213.0599,213.5675,212.602,213.2689,42333.0
2025-02-14 15:30:00,214.2,215.43,213.93,214.59,130448.0,213.1893,214.4135,212.9205,213.5774,130448.0
2025-02-18 09:30:00,214.13,215.42,212.22,213.52,41793.0,213.1196,214.4035,211.2186,212.5125,41793.0
2025-02-18 10:00:00,213.28,213.77,211.91,213.6,44818.0,212.2736,212.7613,210.9101,212.5921,44818.0
2025-02-18 10:30:00,213.6,214.99,213.5,214.9,49324.0,212.5921,213.9755,212.4926,213.886,49324.0
2025-02-18 11:00:00,214.78,215.25,214.38,214.71,44647.0,213.7665,214.2343,213.3684,213.6969,44647.0
2025-02-18 11:30:00,214.87,215.42,214.55,215.08,27596.0,213.8561,214.4035,213.5376,214.0651,27596.0
2025-02-18 12:00:00,214.86,215.86,213.42,213.81,43988.0,213.8461,214.8414,212.4129,212.8011,43988.0
2025-02-18 12:30:00,213.81,213.81,212.78,213.4,30438.0,212.8011,212.8011,211.776,212.393,30438.0
2025-02-18 13:00:00,213.26,215.16,213.06,215.15,43764.0,212.2537,214.1447,212.0546,214.1348,43764.0
2025-02-18 13:30:00,215.04,215.04,214.24,215.0,46398.0,214.0253,214.0253,213.2291,213.9855,46398.0
2025-02-18 14:00:00,215.06,215.94,215.0,215.72,18699.0,214.0452,214.9211,213.9855,214.7021,18699.0
2025-02-18 14:30:00,215.79,216.32,215.41,216.0,46280.0,214.7718,215.2993,214.3936,214.9808,46280.0
2025-02-18 15:00:00,216.04,216.12,215.38,215.89,44971.0,215.0206,215.1002,214.3637,214.8713,44971.0
2025-02-18 15:30:00,215.89,217.82,215.89,217.57,204502.0,214.8713,216.7922,214.8713,216.5434,204502.0
2025-02-19 09:30:00,214.14,215.01,207.57,211.16,104214.0,213.1295,213.9954,206.5905,210.1636,104214.0
2025-02-19 10:00:00,211.31,211.93,208.81,211.06,78179.0,210.3129,210.93,207.8247,210.0641,78179.0
2025-02-19 10:30:00,211.06,211.25,207.1,208.72,76906.0,210.0641,210.2532,206.1228,207.7351,76906.0
2025-02-19 11:00:00,208.72,211.29,208.69,211.17,64555.0,207.7351,210.293,207.7053,210.1736,64555.0
2025-02-19 11:30:00,211.2,211.2,210.29,210.42,23425.0,210.2034,210.2034,209.2977,209.4271,23425.0
2025-02-19 12:00:00,210.42,211.33,210.32,211.21,91465.0,209.4271,210.3328,209.3276,210.2134,91465.0
2025-02-19 12:30:00,211.2,213.46,211.06,212.64,29766.0,210.2034,212.4528,210.0641,211.6366,29766.0
2025-02-19 13:00:00,212.35,212.66,211.34,211.71,47106.0,211.348,211.6565,210.3428,210.711,47106.0
2025-02-19 13:30:00,211.65,212.03,210.99,211.3,32981.0,210.6513,211.0295,209.9944,210.3029,32981.0
2025-02-19 14:00:00,211.51,214.2,211.48,213.8,21315.0,210.512,213.1893,210.4821,212.7911,21315.0
2025-02-19 14:30:00,213.8,214.93,213.47,214.93,39029.0,212.7911,213.9158,212.4627,213.9158,39029.0
2025-02-19 15:00:00,214.69,215.17,213.4,213.44,42009.0,213.6769,214.1547,212.393,212.4328,42009.0
2025-02-19 15:30:00,213.43,214.05,212.65,213.55,177983.0,212.4229,213.04,211.6466,212.5423,177983.0
2025-02-20 09:30:00,213.65,214.69,209.47,209.71,20841.0,212.6419,213.6769,208.4816,208.7204,20841.0
2025-02-20 10:00:00,209.79,211.33,208.83,210.83,11604.0,208.8001,210.3328,207.8446,209.8352,11604.0
2025-02-20 10:30:00,210.89,211.02,208.83,208.86,20696.0,209.8949,210.0243,207.8446,207.8745,20696.0
2025-02-20 11:00:00,208.86,209.16,207.5,207.81,24389.0,207.8745,208.173,206.5209,206.8294,24389.0
2025-02-20 11:30:00,207.76,208.1,207.23,207.34,15868.0,206.7796,207.118,206.2522,206.3616,15868.0
2025-02-20 12:00:00,207.54,208.97,207.54,208.97,24222.0,206.5607,207.9839,206.5607,207.9839,24222.0
2025-02-20 12:30:00,209.16,209.89,209.16,209.8,14549.0,208.173,208.8996,208.173,208.81,14549.0
2025-02-20 13:00:00,209.8,210.7,209.44,209.88,19105.0,208.81,209.7058,208.4517,208.8896,19105.0
2025-02-20 13:30:00,210.02,210.23,209.6,209.95,26720.0,209.029,209.238,208.611,208.9593,26720.0
2025-02-20 14:00:00,209.82,210.74,209.82,209.93,20837.0,208.8299,209.7456,208.8299,208.9394,20837.0
2025-02-20 14:30:00,209.97,210.53,209.48,210.42,14230.0,208.9792,209.5366,208.4915,209.4271,14230.0
2025-02-20 15:00:00,210.2,210.2,209.57,209.64,24476.0,209.2081,209.2081,208.5811,208.6508,24476.0
2025-02-20 15:30:00,209.63,209.91,208.83,209.31,108279.0,208.6408,208.9195,207.8446,208.3223,108279.0
2025-02-21 09:30:00,211.84,211.84,205.4,205.69,30530.0,210.8404,210.8404,204.4308,204.7194,30530.0
2025-02-21 10:00:00,205.33,206.25,202.0,202.0,51411.0,204.3611,205.2768,201.0468,201.0468,51411.0
2025-02-21 10:30:00,202.24,202.99,200.72,202.64,55259.0,201.2857,202.0322,199.7729,201.6838,55259.0
2025-02-21 11:00:00,202.54,203.31,201.12,202.32,47952.0,201.5843,202.3506,200.171,201.3653,47952.0
2025-02-21 11:30:00,202.18,202.31,200.83,201.35,20265.0,201.226,201.3554,199.8824,200.3999,20265.0
2025-02-21 12:00:00,201.28,201.9,199.91,200.62,14725.0,200.3302,200.9473,198.9667,199.6733,14725.0
2025-02-21 12:30:00,200.7,200.88,197.27,198.75,68706.0,199.753,199.9321,196.3391,197.8122,68706.0
2025-02-21 13:00:00,198.56,198.83,195.62,197.03,106240.0,197.6231,197.8918,194.6969,196.1003,106240.0
2025-02-21 13:30:00,197.05,198.82,196.81,197.16,36624.0,196.1202,197.8818,195.8813,196.2297,36624.0
2025-02-21 14:00:00,197.27,197.95,196.14,196.55,34500.0,196.3391,197.0159,195.2145,195.6225,34500.0
2025-02-21 14:30:00,196.61,197.22,195.69,196.05,32133.0,195.6823,196.2894,194.7666,195.1249,32133.0
2025-02-21 15:00:00,196.05,196.6,194.75,195.24,72846.0,195.1249,195.6723,193.831,194.3187,72846.0
2025-02-21 15:30:00,195.22,195.85,194.3,195.02,276911.0,194.2988,194.9258,193.3832,194.0998,276911.0
2025-02-24 09:30:00,196.55,198.05,192.7,193.78,70795.0,195.6225,197.1155,191.7907,192.8656,70795.0
2025-02-24 10:00:00,193.59,193.67,190.91,191.81,90197.0,192.6765,192.7561,190.0092,190.9049,90197.0
2025-02-24 10:30:00,191.92,192.25,190.53,190.95,26016.0,191.0144,191.3428,189.631,190.049,26016.0
2025-02-24 11:00:00,190.76,193.89,190.63,193.54,45960.0,189.8599,192.9751,189.7305,192.6267,45960.0
2025-02-24 11:30:00,193.83,194.81,193.16,193.41,35054.0,192.9154,193.8908,192.2485,192.4974,35054.0
2025-02-24 12:00:00,193.49,195.0,193.49,194.78,18036.0,192.577,194.0799,192.577,193.8609,18036.0
2025-02-24 12:30:00,194.74,195.24,194.36,195.12,17904.0,193.8211,194.3187,193.4429,194.1993,17904.0
2025-02-24 13:00:00,195.0,196.16,194.94,195.73,38223.0,194.0799,195.2344,194.0201,194.8064,38223.0
2025-02-24 13:30:00,195.9,196.46,195.51,195.51,15513.0,194.9756,195.533,194.5875,194.5875,15513.0
2025-02-24 14:00:00,195.56,196.08,194.86,195.09,15651.0,194.6372,195.1548,193.9405,194.1694,15651.0
2025-02-24 14:30:00,195.29,195.58,194.73,194.89,20509.0,194.3685,194.6571,193.8111,193.9704,20509.0
2025-02-24 15:00:00,194.96,195.88,194.28,194.44,47198.0,194.04,194.9557,193.3633,193.5225,47198.0
2025-02-24 15:30:00,194.41,195.94,194.28,194.58,178883.0,193.4926,195.0154,193.3633,193.6618,178883.0
2025-02-25 09:30:00,194.68,198.23,193.93,195.73,33638.0,193.7614,197.2946,193.0149,194.8064,33638.0
2025-02-25 10:00:00,195.73,195.73,193.34,194.27,79003.0,194.8064,194.8064,192.4277,193.3533,79003.0
2025-02-25 10:30:00,194.34,197.24,194.09,196.71,61845.0,193.423,196.3093,193.1742,195.7818,61845.0
2025-02-25 11:00:00,196.5,196.8,195.54,195.55,38380.0,195.5728,195.8714,194.6173,194.6273,38380.0
2025-02-25 11:30:00,195.55,197.04,195.05,196.86,40181.0,194.6273,196.1102,194.1296,195.9311,40181.0
2025-02-25 12:00:00,196.65,196.73,195.75,196.27,24069.0,195.7221,195.8017,194.8263,195.3439,24069.0
2025-02-25 12:30:00,196.63,197.58,196.16,197.44,18787.0,195.7022,196.6477,195.2344,196.5083,18787.0
2025-02-25 13:00:00,197.63,198.73,197.63,198.12,19829.0,196.6974,197.7923,196.6974,197.1851,19829.0
2025-02-25 13:30:00,197.95,198.27,197.56,197.87,18125.0,197.0159,197.3344,196.6278,196.9363,18125.0
2025-02-25 14:00:00,197.56,197.58,195.87,196.22,18356.0,196.6278,196.6477,194.9458,195.2941,18356.0
2025-02-25 14:30:00,196.3,197.87,196.3,197.66,10009.0,195.3737,196.9363,195.3737,196.7273,10009.0
2025-02-25 15:00:00,197.46,198.49,197.12,198.19,20591.0,196.5283,197.5534,196.1899,197.2548,20591.0
2025-02-25 15:30:00,198.13,198.6,196.11,196.44,204424.0,197.1951,197.6629,195.1846,195.5131,204424.0
2025-02-26 09:30:00,199.0,202.17,198.0,200.53,66837.0,198.061,201.216,197.0657,199.5838,66837.0
2025-02-26 10:00:00,200.17,201.12,199.89,200.22,48919.0,199.2255,200.171,198.9468,199.2752,48919.0
2025-02-26 10:30:00,200.43,202.17,200.24,202.17,26786.0,199.4842,201.216,199.2951,201.216,26786.0
2025-02-26 11:00:00,202.09,202.49,201.48,202.22,28748.0,201.1364,201.5345,200.5293,201.2658,28748.0
2025-02-26 11:30:00,202.01,203.75,201.69,202.83,37243.0,201.0568,202.7886,200.7383,201.8729,37243.0
2025-02-26 12:00:00,202.59,203.22,202.0,202.34,45590.0,201.634,202.2611,201.0468,201.3852,45590.0
2025-02-26 12:30:00,202.34,202.53,200.53,200.64,26001.0,201.3852,201.5743,199.5838,199.6932,26001.0
2025-02-26 13:00:00,200.64,201.32,200.53,200.59,26331.0,199.6932,200.37,199.5838,199.6435,26331.0
2025-02-26 13:30:00,200.7,201.02,199.29,199.68,18468.0,199.753,200.0715,198.3496,198.7378,18468.0
2025-02-26 14:00:00,199.68,200.13,198.56,198.69,80048.0,198.7378,199.1857,197.6231,197.7524,80048.0
2025-02-26 14:30:00,198.82,199.47,198.62,198.67,31452.0,197.8818,198.5288,197.6828,197.7325,31452.0
2025-02-26 15:00:00,198.67,199.8,198.58,199.22,41831.0,197.7325,198.8572,197.643,198.2799,41831.0
2025-02-26 15:30:00,199.25,199.62,198.12,198.6,212507.0,198.3098,198.6781,197.1851,197.6629,212507.0
2025-02-27 09:30:00,199.98,201.49,193.63,194.64,50248.0,199.0364,200.5392,192.7163,193.7216,50248.0
2025-02-27 10:00:00,194.64,196.97,193.77,195.87,55880.0,193.7216,196.0406,192.8557,194.9458,55880.0
2025-02-27 10:30:00,195.91,195.91,194.05,195.75,70471.0,194.9856,194.9856,193.1343,194.8263,70471.0
2025-02-27 11:00:00,195.69,197.98,195.32,196.06,18351.0,194.7666,197.0458,194.3983,195.1349,18351.0
2025-02-27 11:30:00,196.29,196.48,195.14,195.52,23424.0,195.3638,195.5529,194.2192,194.5974,23424.0
2025-02-27 12:00:00,195.52,195.52,193.64,194.95,63131.0,194.5974,194.5974,192.7263,194.0301,63131.0
2025-02-27 12:30:00,195.11,195.48,194.59,195.02,11341.0,194.1893,194.5576,193.6718,194.0998,11341.0
2025-02-27 13:00:00,195.24,196.08,195.14,195.65,9973.0,194.3187,195.1548,194.2192,194.7268,9973.0
2025-02-27 13:30:00,195.63,195.86,195.31,195.63,12951.0,194.7069,194.9358,194.3884,194.7069,12951.0
2025-02-27 14:00:00,195.38,195.47,193.9,193.9,16696.0,194.4581,194.5476,192.9851,192.9851,16696.0
2025-02-27 14:30:00,193.89,194.26,192.66,193.92,40108.0,192.9751,193.3434,191.7509,193.005,40108.0
2025-02-27 15:00:00,193.91,193.91,192.37,192.39,33542.0,192.995,192.995,191.4623,191.4822,33542.0
2025-02-27 15:30:00,192.41,193.06,191.93,192.22,132031.0,191.5021,192.149,191.0243,191.313,132031.0
2025-02-28 09:30:00,191.31,194.23,190.75,193.0,43623.0,190.4073,193.3135,189.8499,192.0893,43623.0
2025-02-28 10:00:00,193.05,194.9,192.69,194.24,27107.0,192.1391,193.9803,191.7808,193.3234,27107.0
2025-02-28 10:30:00,194.25,194.84,193.75,194.59,21641.0,193.3334,193.9206,192.8358,193.6718,21641.0
2025-02-28 11:00:00,194.6,194.86,193.31,193.52,20089.0,193.6817,193.9405,192.3978,192.6068,20089.0
2025-02-28 11:30:00,193.52,195.0,193.24,194.49,19376.0,192.6068,194.0799,192.3282,193.5723,19376.0
2025-02-28 12:00:00,194.49,194.59,193.54,193.83,13575.0,193.5723,193.6718,192.6267,192.9154,13575.0
2025-02-28 12:30:00,193.86,193.95,192.17,192.17,21072.0,192.9452,193.0348,191.2632,191.2632,21072.0
2025-02-28 13:00:00,192.01,192.69,191.54,192.58,20651.0,191.104,191.7808,190.6362,191.6713,20651.0
2025-02-28 13:30:00,192.78,193.55,192.12,192.3,26964.0,191.8703,192.6367,191.2134,191.3926,26964.0
2025-02-28 14:00:00,192.28,192.61,191.99,192.16,13539.0,191.3727,191.7011,191.0841,191.2533,13539.0
2025-02-28 14:30:00,192.09,193.15,192.08,192.78,18520.0,191.1836,192.2386,191.1736,191.8703,18520.0
2025-02-28 15:00:00,192.82,193.31,192.54,192.86,18842.0,191.9101,192.3978,191.6315,191.95,18842.0
2025-02-28 15:30:00,192.82,194.76,192.06,194.75,211083.0,191.9101,193.841,191.1537,193.831,211083.0
2025-03-03 09:30:00,194.16,194.38,192.07,192.25,56553.0,193.2438,193.4628,191.1637,191.3428,56553.0
2025-03-03 10:00:00,191.77,192.42,188.52,192.11,113671.0,190.8651,191.512,187.6304,191.2035,113671.0
2025-03-03 10:30:00,192.47,193.1,189.48,189.57,48381.0,191.5618,192.1888,188.5859,188.6755,48381.0
2025-03-03 11:00:00,189.57,190.5,188.95,189.24,46779.0,188.6755,189.6011,188.0584,188.347,46779.0
2025-03-03 11:30:00,189.55,190.33,188.56,189.8,16207.0,188.6556,189.4319,187.6702,188.9044,16207.0
2025-03-03 12:00:00,189.78,191.69,189.66,191.48,19850.0,188.8845,190.7855,188.7651,190.5765,19850.0
2025-03-03 12:30:00,191.67,191.92,190.57,190.74,24806.0,190.7656,191.0144,189.6708,189.84,24806.0
2025-03-03 13:00:00,190.74,190.96,189.72,189.95,42685.0,189.84,190.0589,188.8248,189.0537,42685.0
2025-03-03 13:30:00,189.84,190.73,189.36,190.34,27887.0,188.9442,189.83,188.4665,189.4418,27887.0
2025-03-03 14:00:00,190.19,191.18,190.18,190.52,33737.0,189.2926,190.2779,189.2826,189.621,33737.0
2025-03-03 14:30:00,190.52,192.35,190.17,190.4,63278.0,189.621,191.4424,189.2727,189.5016,63278.0
2025-03-03 15:00:00,190.25,190.25,187.29,187.5,86571.0,189.3523,189.3523,186.4062,186.6152,86571.0
2025-03-03 15:30:00,187.5,187.95,186.25,187.7,178528.0,186.6152,187.0631,185.3711,186.8143,178528.0
2025-03-04 09:30:00,183.19,183.85,176.61,178.06,230553.0,182.3256,182.9825,175.7766,177.2198,230553.0
2025-03-04 10:00:00,178.0,180.0,177.69,178.74,71717.0,177.1601,179.1506,176.8515,177.8966,71717.0
2025-03-04 10:30:00,178.58,180.54,177.85,178.78,86472.0,177.7373,179.6881,177.0108,177.9364,86472.0
2025-03-04 11:00:00,179.08,179.28,177.84,178.3,53565.0,178.235,178.434,177.0008,177.4587,53565.0
2025-03-04 11:30:00,178.44,178.72,177.14,178.05,89391.0,177.598,177.8767,176.3041,177.2098,89391.0
2025-03-04 12:00:00,178.22,180.94,177.58,180.65,59888.0,177.379,180.0862,176.7421,179.7976,59888.0
2025-03-04 12:30:00,180.81,182.72,180.16,181.22,40636.0,179.9568,181.8578,179.3099,180.3649,40636.0
2025-03-04 13:00:00,181.23,183.3,181.04,182.14,24277.0,180.3748,182.4351,180.1857,181.2805,24277.0
2025-03-04 13:30:00,182.19,184.81,181.97,184.65,31600.0,181.3303,183.9379,181.1113,183.7787,31600.0
2025-03-04 14:00:00,184.67,186.65,184.67,186.03,36686.0,183.7986,185.7693,183.7986,185.1522,36686.0
2025-03-04 14:30:00,186.1,186.53,185.6,186.32,30754.0,185.2219,185.6498,184.7242,185.4408,30754.0
2025-03-04 15:00:00,186.49,187.57,185.91,186.26,57173.0,185.61,186.6849,185.0328,185.3811,57173.0
2025-03-04 15:30:00,186.38,186.38,182.59,183.52,276405.0,185.5005,185.5005,181.7284,182.654,276405.0
2025-03-05 09:30:00,184.0,185.19,181.5,181.73,80139.0,183.1318,184.3161,180.6436,180.8725,80139.0
2025-03-05 10:00:00,182.22,185.55,182.22,184.34,45589.0,181.3602,184.6745,181.3602,183.4702,45589.0
2025-03-05 10:30:00,184.04,185.41,183.66,184.88,24821.0,183.1716,184.5351,182.7934,184.0076,24821.0
2025-03-05 11:00:00,184.79,184.89,182.68,183.14,28094.0,183.918,184.0176,181.818,182.2758,28094.0
2025-03-05 11:30:00,183.08,184.16,182.5,184.16,18814.0,182.2161,183.291,181.6388,183.291,18814.0
2025-03-05 12:00:00,183.85,184.81,183.03,183.5,21033.0,182.9825,183.9379,182.1663,182.6341,21033.0
2025-03-05 12:30:00,183.62,184.34,183.31,184.27,18963.0,182.7536,183.4702,182.445,183.4005,18963.0
2025-03-05 13:00:00,184.31,184.96,183.77,184.82,16661.0,183.4403,184.0872,182.9029,183.9479,16661.0
2025-03-05 13:30:00,184.78,185.91,184.22,185.91,22515.0,183.9081,185.0328,183.3507,185.0328,22515.0
2025-03-05 14:00:00,185.82,187.56,185.72,186.62,23094.0,184.9432,186.675,184.8436,185.7394,23094.0
2025-03-05 14:30:00,186.68,187.51,186.54,186.98,25134.0,185.7991,186.6252,185.6598,186.0977,25134.0
2025-03-05 15:00:00,186.89,188.13,186.86,188.06,33420.0,186.0081,187.2423,185.9783,187.1726,33420.0
2025-03-05 15:30:00,188.0,188.03,186.85,187.63,163157.0,187.1129,187.1427,185.9683,186.7446,163157.0
2025-03-06 09:30:00,184.46,188.38,182.31,187.77,43468.0,183.5896,187.4911,181.4497,186.884,43468.0
2025-03-06 10:00:00,187.57,189.52,186.97,189.52,31866.0,186.6849,188.6257,186.0878,188.6257,31866.0
2025-03-06 10:30:00,189.5,190.22,188.21,189.33,66212.0,188.6058,189.3224,187.3219,188.4366,66212.0
2025-03-06 11:00:00,189.53,189.69,188.32,189.22,57568.0,188.6357,188.7949,187.4314,188.3271,57568.0
2025-03-06 11:30:00,189.24,189.77,187.08,187.09,26202.0,188.347,188.8745,186.1972,186.2072,26202.0
2025-03-06 12:00:00,186.94,187.36,185.93,186.13,34649.0,186.0579,186.4759,185.0527,185.2517,34649.0
2025-03-06 12:30:00,186.12,186.35,184.65,185.94,35711.0,185.2418,185.4707,183.7787,185.0626,35711.0
2025-03-06 13:00:00,186.21,186.6,185.48,185.74,32740.0,185.3313,185.7195,184.6048,184.8636,32740.0
2025-03-06 13:30:00,185.94,186.11,184.32,184.87,19221.0,185.0626,185.2318,183.4503,183.9977,19221.0
2025-03-06 14:00:00,184.89,185.1,182.8,182.81,49921.0,184.0176,184.2266,181.9374,181.9474,49921.0
2025-03-06 14:30:00,182.59,185.08,182.12,182.84,123878.0,181.7284,184.2067,181.2606,181.9772,123878.0
2025-03-06 15:00:00,182.74,184.46,182.56,183.69,39247.0,181.8777,183.5896,181.6986,182.8232,39247.0
2025-03-06 15:30:00,183.92,184.55,182.22,182.45,162388.0,183.0521,183.6792,181.3602,181.5891,162388.0
2025-03-07 09:30:00,181.76,187.68,179.38,186.08,116829.0,180.9023,186.7944,178.5336,185.202,116829.0
2025-03-07 10:00:00,185.89,186.26,183.36,186.26,90145.0,185.0128,185.3811,182.4948,185.3811,90145.0
2025-03-07 10:30:00,186.09,186.28,182.29,183.3,96376.0,185.2119,185.401,181.4298,182.4351,96376.0
2025-03-07 11:00:00,183.0,183.8,181.47,181.7,31031.0,182.1365,182.9327,180.6137,180.8426,31031.0
2025-03-07 11:30:00,181.83,182.31,179.38,180.22,76503.0,180.972,181.4497,178.5336,179.3696,76503.0
2025-03-07 12:00:00,180.19,181.62,179.75,181.22,78112.0,179.3397,180.763,178.9018,180.3649,78112.0
2025-03-07 12:30:00,181.21,184.99,180.75,183.55,37226.0,180.3549,184.1171,179.8971,182.6839,37226.0
2025-03-07 13:00:00,183.77,185.6,183.54,184.89,57198.0,182.9029,184.7242,182.6739,184.0176,57198.0
2025-03-07 13:30:00,184.89,187.06,184.72,186.12,59187.0,184.0176,186.1773,183.8484,185.2418,59187.0
2025-03-07 14:00:00,185.97,187.2,185.52,186.75,23548.0,185.0925,186.3167,184.6446,185.8688,23548.0
2025-03-07 14:30:00,186.75,187.92,186.75,187.79,57491.0,185.8688,187.0333,185.8688,186.9039,57491.0
2025-03-07 15:00:00,187.78,189.97,187.4,189.62,118367.0,186.8939,189.0736,186.5157,188.7252,118367.0
2025-03-07 15:30:00,189.59,189.93,187.85,188.6,337366.0,188.6954,189.0338,186.9636,187.7101,337366.0
2025-03-10 09:30:00,190.0,192.8,187.03,187.99,284702.0,189.1035,191.8902,186.1475,187.1029,284702.0
2025-03-10 10:00:00,187.76,187.98,184.46,186.21,96382.0,186.874,187.093,183.5896,185.3313,96382.0
2025-03-10 10:30:00,186.19,186.34,184.2,185.66,77836.0,185.3114,185.4607,183.3308,184.7839,77836.0
2025-03-10 11:00:00,185.43,186.71,184.89,186.12,89913.0,184.555,185.829,184.0176,185.2418,89913.0
2025-03-10 11:30:00,186.26,188.51,186.12,187.03,159929.0,185.3811,187.6205,185.2418,186.1475,159929.0
2025-03-10 12:00:00,187.13,187.31,185.52,186.72,105968.0,186.247,186.4261,184.6446,185.8389,105968.0
2025-03-10 12:30:00,186.74,187.32,184.85,185.05,85181.0,185.8588,186.4361,183.9778,184.1768,85181.0
2025-03-10 13:00:00,184.85,185.05,183.96,184.37,66038.0,183.9778,184.1768,183.092,183.5,66038.0
2025-03-10 13:30:00,184.44,184.85,183.61,184.05,80996.0,183.5697,183.9778,182.7436,183.1815,80996.0
2025-03-10 14:00:00,184.08,184.32,182.98,183.41,66131.0,183.2114,183.4503,182.1166,182.5445,66131.0
2025-03-10 14:30:00,183.41,184.59,183.25,183.75,217339.0,182.5445,183.719,182.3853,182.8829,217339.0
2025-03-10 15:00:00,183.84,186.16,183.69,185.08,251716.0,182.9725,185.2816,182.8232,184.2067,251716.0
2025-03-10 15:30:00,185.08,187.0,184.96,185.37,534574.0,184.2067,186.1176,184.0872,184.4953,534574.0
2025-03-11 09:30:00,184.66,187.37,183.46,184.99,51919.0,183.7887,186.4859,182.5943,184.1171,51919.0
2025-03-11 10:00:00,184.7,186.53,180.02,180.08,38338.0,183.8285,185.6498,179.1705,179.2303,38338.0
2025-03-11 10:30:00,180.23,180.63,177.68,177.69,52517.0,179.3796,179.7777,176.8416,176.8515,52517.0
2025-03-11 11:00:00,177.68,179.18,176.52,177.14,61240.0,176.8416,178.3345,175.6871,176.3041,61240.0
2025-03-11 11:30:00,176.95,178.21,176.17,176.17,47710.0,176.115,177.3691,175.3387,175.3387,47710.0
2025-03-11 12:00:00,176.22,176.97,176.02,176.36,58810.0,175.3885,176.1349,175.1894,175.5278,58810.0
2025-03-11 12:30:00,176.36,176.92,173.74,174.52,81628.0,175.5278,176.0852,172.9202,173.6965,81628.0
2025-03-11 13:00:00,174.47,174.7,173.2,173.42,50491.0,173.6467,173.8756,172.3827,172.6017,50491.0
2025-03-11 13:30:00,173.31,175.09,173.16,173.85,77635.0,172.4922,174.2638,172.3429,173.0297,77635.0
2025-03-11 14:00:00,174.01,175.96,174.01,175.24,45259.0,173.1889,175.1297,173.1889,174.4131,45259.0
2025-03-11 14:30:00,175.24,179.89,174.51,178.92,149821.0,174.4131,179.0412,173.6865,178.0757,149821.0
2025-03-11 15:00:00,178.92,179.17,175.76,176.58,135405.0,178.0757,178.3246,174.9306,175.7468,135405.0
2025-03-11 15:30:00,176.54,176.85,174.39,174.64,306321.0,175.707,176.0155,173.5671,173.8159,306321.0
2025-03-12 09:30:00,179.67,184.12,178.6,179.01,121894.0,178.8222,183.2512,177.7572,178.1653,121894.0
2025-03-12 10:00:00,178.75,179.72,176.53,178.19,62067.0,177.9065,178.872,175.697,177.3492,62067.0
2025-03-12 10:30:00,178.25,178.41,175.23,175.23,37380.0,177.4089,177.5681,174.4031,174.4031,37380.0
2025-03-12 11:00:00,175.12,176.11,174.5,176.02,46204.0,174.2937,175.279,173.6766,175.1894,46204.0
2025-03-12 11:30:00,175.76,176.65,175.0,175.82,64624.0,174.9306,175.8164,174.1742,174.9904,64624.0
2025-03-12 12:00:00,175.63,177.22,175.5,176.67,33884.0,174.8013,176.3838,174.6719,175.8364,33884.0
2025-03-12 12:30:00,176.71,177.55,175.3,176.5,50779.0,175.8762,176.7122,174.4728,175.6672,50779.0
2025-03-12 13:00:00,176.39,178.44,176.06,177.36,39301.0,175.5577,177.598,175.2292,176.5231,39301.0
2025-03-12 13:30:00,177.59,178.18,175.01,175.11,24376.0,176.752,177.3392,174.1842,174.2837,24376.0
2025-03-12 14:00:00,175.05,176.13,174.79,175.99,56592.0,174.224,175.2989,173.9652,175.1596,56592.0
2025-03-12 14:30:00,176.08,176.99,175.55,176.02,52360.0,175.2491,176.1548,174.7216,175.1894,52360.0
2025-03-12 15:00:00,175.95,176.26,175.24,175.42,65763.0,175.1198,175.4283,174.4131,174.5923,65763.0
2025-03-12 15:30:00,175.42,175.57,173.62,174.98,267661.0,174.5923,174.7415,172.8007,174.1543,267661.0
2025-03-13 09:30:00,171.93,174.87,167.4,168.0,73096.0,171.1187,174.0448,166.6101,167.2073,73096.0
2025-03-13 10:00:00,168.0,171.48,167.32,169.59,96455.0,167.2073,170.6708,166.5305,168.7898,96455.0
2025-03-13 10:30:00,169.9,170.29,167.68,167.87,47712.0,169.0983,169.4865,166.8888,167.0779,47712.0
2025-03-13 11:00:00,167.87,168.31,166.79,167.39,31764.0,167.0779,167.5158,166.003,166.6001,31764.0
2025-03-13 11:30:00,167.13,167.59,164.0,164.71,75170.0,166.3414,166.7992,163.2261,163.9328,75170.0
2025-03-13 12:00:00,164.62,165.31,163.59,164.75,60222.0,163.8432,164.53,162.8181,163.9726,60222.0
2025-03-13 12:30:00,164.71,167.53,164.7,165.72,63739.0,163.9328,166.7395,163.9228,164.938,63739.0
2025-03-13 13:00:00,165.72,165.93,163.92,164.22,54663.0,164.938,165.147,163.1465,163.4451,54663.0
2025-03-13 13:30:00,164.16,165.71,163.36,165.17,78313.0,163.3854,164.9281,162.5892,164.3906,78313.0
2025-03-13 14:00:00,165.08,166.58,165.0,165.43,40994.0,164.301,165.794,164.2214,164.6494,40994.0
2025-03-13 14:30:00,165.43,166.74,165.35,165.88,48824.0,164.6494,165.9532,164.5698,165.0973,48824.0
2025-03-13 15:00:00,165.86,166.53,164.49,165.17,97013.0,165.0774,165.7442,163.7138,164.3906,97013.0
2025-03-13 15:30:00,165.17,165.2,163.48,165.04,256772.0,164.3906,164.4205,162.7086,164.2612,256772.0
2025-03-14 09:30:00,168.56,171.97,166.53,170.1,84947.0,167.7646,171.1585,165.7442,169.2974,84947.0
2025-03-14 10:00:00,169.73,171.12,167.68,167.89,44035.0,168.9291,170.3125,166.8888,167.0978,44035.0
2025-03-14 10:30:00,167.89,170.17,167.11,170.15,24944.0,167.0978,169.367,166.3215,169.3471,24944.0
2025-03-14 11:00:00,170.26,170.54,169.01,169.9,20312.0,169.4566,169.7353,168.2125,169.0983,20312.0
2025-03-14 11:30:00,169.99,170.68,168.82,169.06,26362.0,169.1879,169.8746,168.0234,168.2623,26362.0
2025-03-14 12:00:00,169.13,169.22,167.7,167.74,17931.0,168.3319,168.4215,166.9087,166.9485,17931.0
2025-03-14 12:30:00,167.74,169.96,167.73,169.41,87515.0,166.9485,169.158,166.9385,168.6106,87515.0
2025-03-14 13:00:00,169.52,169.52,168.24,168.35,33222.0,168.7201,168.7201,167.4461,167.5556,33222.0
2025-03-14 13:30:00,168.53,169.06,168.05,168.13,24495.0,167.7348,168.2623,167.257,167.3367,24495.0
2025-03-14 14:00:00,168.15,169.08,167.95,168.61,48102.0,167.3566,168.2822,167.1575,167.8144,48102.0
2025-03-14 14:30:00,168.47,168.87,167.52,167.76,54329.0,167.675,168.0732,166.7295,166.9684,54329.0
2025-03-14 15:00:00,167.64,168.42,167.5,167.5,58813.0,166.849,167.6253,166.7096,166.7096,58813.0
2025-03-14 15:30:00,167.52,167.62,166.44,167.48,295881.0,166.7295,166.8291,165.6546,166.6897,295881.0
2025-03-17 09:30:00,168.1,173.14,167.25,170.7,118444.0,167.3068,172.323,166.4608,169.8945,118444.0
2025-03-17 10:00:00,170.54,172.33,169.49,171.96,103004.0,169.7353,171.5168,168.6902,171.1486,103004.0
2025-03-17 10:30:00,171.53,174.0,171.44,173.31,79337.0,170.7206,173.179,170.631,172.4922,79337.0
2025-03-17 11:00:00,173.24,174.61,172.93,173.98,57251.0,172.4225,173.7861,172.114,173.159,57251.0
2025-03-17 11:30:00,174.07,174.36,173.28,173.67,170997.0,173.2486,173.5373,172.4623,172.8505,170997.0
2025-03-17 12:00:00,173.67,175.07,173.03,173.49,95663.0,172.8505,174.2439,172.2135,172.6714,95663.0
2025-03-17 12:30:00,173.42,174.06,172.88,173.86,65947.0,172.6017,173.2387,172.0642,173.0396,65947.0
2025-03-17 13:00:00,174.03,174.19,173.68,173.9,38516.0,173.2088,173.3681,172.8605,173.0794,38516.0
2025-03-17 13:30:00,173.79,174.74,173.64,174.16,34989.0,172.9699,173.9155,172.8207,173.3382,34989.0
2025-03-17 14:00:00,174.29,175.62,174.08,175.13,47061.0,173.4676,174.7913,173.2586,174.3036,47061.0
2025-03-17 14:30:00,175.12,176.3,175.01,175.55,64562.0,174.2937,175.4681,174.1842,174.7216,64562.0
2025-03-17 15:00:00,175.56,176.49,175.26,176.16,51728.0,174.7316,175.6572,174.433,175.3288,51728.0
2025-03-17 15:30:00,176.16,176.22,174.88,175.16,228564.0,175.3288,175.3885,174.0548,174.3335,228564.0
2025-03-18 09:30:00,171.15,176.25,171.15,174.38,146996.0,170.3424,175.4183,170.3424,173.5572,146996.0
2025-03-18 10:00:00,174.38,174.57,172.64,173.11,100579.0,173.5572,173.7463,171.8254,172.2932,100579.0
2025-03-18 10:30:00,173.25,174.04,172.56,173.27,58153.0,172.4325,173.2188,171.7457,172.4524,58153.0
2025-03-18 11:00:00,173.27,173.83,172.28,173.22,79651.0,172.4524,173.0098,171.4671,172.4026,79651.0
2025-03-18 11:30:00,173.16,173.92,172.77,172.88,91244.0,172.3429,173.0993,171.9548,172.0642,91244.0
2025-03-18 12:00:00,172.89,173.53,172.71,173.31,70283.0,172.0742,172.7112,171.895,172.4922,70283.0
2025-03-18 12:30:00,173.24,173.82,172.0,172.87,57456.0,172.4225,172.9998,171.1884,172.0543,57456.0
2025-03-18 13:00:00,172.66,173.03,171.44,172.64,51738.0,171.8453,172.2135,170.631,171.8254,51738.0
2025-03-18 13:30:00,172.45,172.83,171.29,171.59,43410.0,171.6363,172.0145,170.4817,170.7803,43410.0
2025-03-18 14:00:00,171.73,172.46,171.48,171.68,55264.0,170.9197,171.6462,170.6708,170.8699,55264.0
2025-03-18 14:30:00,171.73,172.5,171.32,172.3,107691.0,170.9197,171.686,170.5116,171.487,107691.0
2025-03-18 15:00:00,172.3,172.54,171.84,172.48,93989.0,171.487,171.7258,171.0291,171.6661,93989.0
2025-03-18 15:30:00,172.6,173.11,171.1,172.45,295255.0,171.7856,172.2932,170.2926,171.6363,295255.0
2025-03-19 09:30:00,157.8,158.23,149.05,151.5,977267.0,157.0554,157.4834,148.3467,150.7851,977267.0
2025-03-19 10:00:00,151.64,155.47,150.0,150.58,526499.0,150.9245,154.7364,149.2922,149.8695,526499.0
2025-03-19 10:30:00,150.53,158.46,150.01,158.0,489590.0,149.8197,157.7123,149.3022,157.2545,489590.0
2025-03-19 11:00:00,157.87,164.55,156.73,163.97,494623.0,157.1251,163.7735,155.9904,163.1963,494623.0
2025-03-19 11:30:00,163.95,163.95,160.45,160.8,320001.0,163.1764,163.1764,159.6929,160.0412,320001.0
2025-03-19 12:00:00,160.74,162.17,160.35,161.39,107702.0,159.9815,161.4048,159.5934,160.6285,107702.0
2025-03-19 12:30:00,161.39,162.59,159.78,162.57,119371.0,160.6285,161.8228,159.0261,161.8029,119371.0
2025-03-19 13:00:00,162.42,163.66,160.8,161.11,165569.0,161.6536,162.8877,160.0412,160.3498,165569.0
2025-03-19 13:30:00,161.23,161.53,159.13,159.92,98721.0,160.4692,160.7678,158.3791,159.1654,98721.0
2025-03-19 14:00:00,159.89,162.83,159.28,162.25,191600.0,159.1355,162.0617,158.5284,161.4844,191600.0
2025-03-19 14:30:00,162.31,165.6,162.25,164.72,206896.0,161.5441,164.8186,161.4844,163.9427,206896.0
2025-03-19 15:00:00,164.72,167.04,163.63,163.64,268885.0,163.9427,166.2518,162.8579,162.8678,268885.0
2025-03-19 15:30:00,163.81,167.16,163.39,166.27,608282.0,163.037,166.3712,162.619,165.4854,608282.0
2025-03-20 09:30:00,165.06,167.95,162.17,167.47,143748.0,164.2811,167.1575,161.4048,166.6798,143748.0
2025-03-20 10:00:00,167.13,170.33,167.13,168.82,111649.0,166.3414,169.5263,166.3414,168.0234,111649.0
2025-03-20 10:30:00,168.82,169.66,167.87,168.99,64435.0,168.0234,168.8594,167.0779,168.1926,64435.0
2025-03-20 11:00:00,169.07,169.38,167.04,168.72,72854.0,168.2722,168.5808,166.2518,167.9239,72854.0
2025-03-20 11:30:00,168.72,168.72,166.07,166.16,72925.0,167.9239,167.9239,165.2864,165.3759,72925.0
2025-03-20 12:00:00,166.0,167.13,165.72,166.06,85896.0,165.2167,166.3414,164.938,165.2764,85896.0
2025-03-20 12:30:00,165.87,166.65,165.43,166.19,54568.0,165.0873,165.8636,164.6494,165.4058,54568.0
2025-03-20 13:00:00,166.33,167.4,165.89,166.39,73322.0,165.5451,166.6101,165.1072,165.6049,73322.0
2025-03-20 13:30:00,166.34,167.71,166.31,166.86,71156.0,165.5551,166.9186,165.5252,166.0726,71156.0
2025-03-20 14:00:00,166.76,166.86,165.22,165.97,57687.0,165.9731,166.0726,164.4404,165.1868,57687.0
2025-03-20 14:30:00,166.04,166.64,165.79,165.83,73410.0,165.2565,165.8537,165.0077,165.0475,73410.0
2025-03-20 15:00:00,165.97,166.29,165.07,165.51,94663.0,165.1868,165.5053,164.2911,164.729,94663.0
2025-03-20 15:30:00,165.53,166.2,164.55,164.83,555922.0,164.7489,165.4158,163.7735,164.0522,555922.0
2025-03-21 09:30:00,161.14,162.59,157.14,162.33,265207.0,160.3796,161.8228,156.3985,161.564,265207.0
2025-03-21 10:00:00,162.24,163.05,161.46,162.1,81508.0,161.4744,162.2806,160.6981,161.3351,81508.0
2025-03-21 10:30:00,162.1,164.71,162.1,164.61,118965.0,161.3351,163.9328,161.3351,163.8333,118965.0
2025-03-21 11:00:00,164.74,165.26,163.51,164.09,48694.0,163.9626,164.4802,162.7385,163.3157,48694.0
2025-03-21 11:30:00,164.09,164.67,163.01,163.02,45514.0,163.3157,163.893,162.2408,162.2508,45514.0
2025-03-21 12:00:00,162.93,164.18,162.12,163.86,41770.0,162.1612,163.4053,161.355,163.0868,41770.0
2025-03-21 12:30:00,163.72,164.25,162.84,164.2,70438.0,162.9475,163.475,162.0716,163.4252,70438.0
2025-03-21 13:00:00,163.94,163.94,162.76,163.19,49811.0,163.1664,163.1664,161.992,162.42,49811.0
2025-03-21 13:30:00,163.2,163.89,162.9,163.18,58074.0,162.4299,163.1167,162.1313,162.41,58074.0
2025-03-21 14:00:00,163.28,164.41,163.22,163.94,58614.0,162.5095,163.6342,162.4498,163.1664,58614.0
2025-03-21 14:30:00,163.94,165.18,163.79,164.69,65470.0,163.1664,164.4006,163.0171,163.9129,65470.0
2025-03-21 15:00:00,164.56,165.0,163.9,164.64,98552.0,163.7835,164.2214,163.1266,163.8631,98552.0
2025-03-21 15:30:00,164.72,165.29,162.6,163.4,654920.0,163.9427,164.5101,161.8327,162.629,654920.0
2025-03-24 09:30:00,166.58,171.08,165.16,166.53,181435.0,165.794,170.2727,164.3807,165.7442,181435.0
2025-03-24 10:00:00,166.54,168.17,166.02,168.0,119613.0,165.7542,167.3765,165.2366,167.2073,119613.0
2025-03-24 10:30:00,167.95,169.15,167.51,168.97,108342.0,167.1575,168.3518,166.7196,168.1727,108342.0
2025-03-24 11:00:00,168.97,169.89,168.64,169.27,63886.0,168.1727,169.0883,167.8442,168.4713,63886.0
2025-03-24 11:30:00,169.13,170.28,169.09,170.06,43774.0,168.3319,169.4765,168.2921,169.2575,43774.0
2025-03-24 12:00:00,170.11,170.44,168.53,168.93,69861.0,169.3073,169.6358,167.7348,168.1329,69861.0
2025-03-24 12:30:00,168.92,169.56,168.45,168.5,79897.0,168.1229,168.7599,167.6551,167.7049,79897.0
2025-03-24 13:00:00,168.51,168.94,167.2,168.02,76246.0,167.7149,168.1428,166.411,167.2272,76246.0
2025-03-24 13:30:00,167.99,168.42,167.36,167.72,67005.0,167.1973,167.6253,166.5703,166.9286,67005.0
2025-03-24 14:00:00,167.87,168.2,167.51,167.89,45668.0,167.0779,167.4063,166.7196,167.0978,45668.0
2025-03-24 14:30:00,167.88,170.0,167.86,169.69,75215.0,167.0878,169.1978,167.0679,168.8893,75215.0
2025-03-24 15:00:00,169.76,170.34,169.29,169.6,112010.0,168.959,169.5362,168.4912,168.7997,112010.0
2025-03-24 15:30:00,169.6,170.69,169.38,170.34,262202.0,168.7997,169.8846,168.5808,169.5362,262202.0
2025-03-25 09:30:00,170.0,170.97,167.9,169.03,84951.0,169.1978,170.1632,167.1077,168.2324,84951.0
2025-03-25 10:00:00,168.96,170.44,168.16,170.09,44258.0,168.1627,169.6358,167.3665,169.2874,44258.0
2025-03-25 10:30:00,170.09,171.29,169.5,169.78,39386.0,169.2874,170.4817,168.7002,168.9789,39386.0
2025-03-25 11:00:00,169.85,170.87,169.82,170.44,40553.0,169.0485,170.0637,169.0187,169.6358,40553.0
2025-03-25 11:30:00,170.49,170.49,168.37,168.81,31556.0,169.6855,169.6855,167.5755,168.0134,31556.0
2025-03-25 12:00:00,168.96,169.29,168.01,168.26,24866.0,168.1627,168.4912,167.2172,167.466,24866.0
2025-03-25 12:30:00,168.16,168.34,167.43,168.04,40590.0,167.3665,167.5457,166.64,167.2471,40590.0
2025-03-25 13:00:00,168.17,168.81,167.02,167.36,44661.0,167.3765,168.0134,166.2319,166.5703,44661.0
2025-03-25 13:30:00,167.34,168.29,167.0,168.12,29358.0,166.5504,167.4959,166.212,167.3267,29358.0
2025-03-25 14:00:00,168.11,169.25,168.02,168.59,36910.0,167.3167,168.4514,167.2272,167.7945,36910.0
2025-03-25 14:30:00,168.6,168.66,168.07,168.27,31985.0,167.8044,167.8641,167.2769,167.476,31985.0
2025-03-25 15:00:00,168.24,169.23,167.54,167.92,43910.0,167.4461,168.4315,166.7494,167.1276,43910.0
2025-03-25 15:30:00,168.04,169.31,166.89,169.13,287383.0,167.2471,168.5111,166.1025,168.3319,287383.0
2025-03-26 09:30:00,169.3,169.89,164.77,165.68,59530.0,168.5011,169.0883,163.9925,164.8982,59530.0
2025-03-26 10:00:00,165.68,167.03,165.63,166.64,46289.0,164.8982,166.2418,164.8484,165.8537,46289.0
2025-03-26 10:30:00,166.78,166.87,165.9,166.13,32495.0,165.993,166.0826,165.1172,165.3461,32495.0
2025-03-26 11:00:00,166.25,166.52,164.72,164.72,44279.0,165.4655,165.7342,163.9427,163.9427,44279.0
2025-03-26 11:30:00,164.71,165.26,164.0,164.22,34403.0,163.9328,164.4802,163.2261,163.4451,34403.0
2025-03-26 12:00:00,164.26,164.85,164.08,164.78,19341.0,163.4849,164.0721,163.3058,164.0025,19341.0
2025-03-26 12:30:00,164.78,165.09,163.93,164.14,27243.0,164.0025,164.311,163.1565,163.3655,27243.0
2025-03-26 13:00:00,164.14,164.73,163.79,163.97,20318.0,163.3655,163.9527,163.0171,163.1963,20318.0
2025-03-26 13:30:00,163.97,164.91,163.85,164.63,35430.0,163.1963,164.1318,163.0768,163.8532,35430.0
2025-03-26 14:00:00,164.61,165.71,164.52,165.53,32107.0,163.8333,164.9281,163.7437,164.7489,32107.0
2025-03-26 14:30:00,165.53,165.72,164.72,164.78,33362.0,164.7489,164.938,163.9427,164.0025,33362.0
2025-03-26 15:00:00,164.77,165.61,164.49,165.07,39390.0,163.9925,164.8285,163.7138,164.2911,39390.0
2025-03-26 15:30:00,165.13,166.01,165.13,165.29,158429.0,164.3508,165.2267,164.3508,164.5101,158429.0
2025-03-27 09:30:00,163.88,165.34,162.82,164.92,35481.0,163.1067,164.5598,162.0517,164.1418,35481.0
2025-03-27 10:00:00,164.93,167.12,164.92,166.96,55927.0,164.1518,166.3314,164.1418,166.1722,55927.0
2025-03-27 10:30:00,167.07,167.86,165.92,166.12,27731.0,166.2817,167.0679,165.1371,165.3361,27731.0
2025-03-27 11:00:00,166.12,167.08,165.92,166.58,32788.0,165.3361,166.2916,165.1371,165.794,32788.0
2025-03-27 11:30:00,166.45,166.46,165.98,165.98,24468.0,165.6646,165.6745,165.1968,165.1968,24468.0
2025-03-27 12:00:00,165.94,166.67,165.38,165.39,17908.0,165.157,165.8835,164.5996,164.6096,17908.0
2025-03-27 12:30:00,165.37,165.86,164.66,164.68,21852.0,164.5897,165.0774,163.883,163.9029,21852.0
2025-03-27 13:00:00,164.79,166.43,164.74,165.97,24808.0,164.0124,165.6447,163.9626,165.1868,24808.0
2025-03-27 13:30:00,166.06,166.31,165.06,165.54,28008.0,165.2764,165.5252,164.2811,164.7589,28008.0
2025-03-27 14:00:00,165.56,166.87,165.38,166.37,37825.0,164.7788,166.0826,164.5996,165.585,37825.0
2025-03-27 14:30:00,166.36,167.46,166.19,166.24,30635.0,165.575,166.6698,165.4058,165.4556,30635.0
2025-03-27 15:00:00,166.34,166.6,166.12,166.4,45281.0,165.5551,165.8139,165.3361,165.6148,45281.0
2025-03-27 15:30:00,166.4,166.51,164.35,164.47,236817.0,165.6148,165.7243,163.5745,163.6939,236817.0
2025-03-28 09:30:00,163.1,164.35,161.44,162.22,51658.0,162.3304,163.5745,160.6782,161.4545,51658.0
2025-03-28 10:00:00,162.2,163.59,160.84,161.0,59882.0,161.4346,162.8181,160.081,160.2403,59882.0
2025-03-28 10:30:00,161.0,161.79,159.27,159.45,83435.0,160.2403,161.0266,158.5185,158.6976,83435.0
2025-03-28 11:00:00,159.46,160.37,158.79,160.18,54859.0,158.7076,159.6133,158.0407,159.4242,54859.0
2025-03-28 11:30:00,160.2,160.53,159.93,159.93,46563.0,159.4441,159.7725,159.1753,159.1753,46563.0
2025-03-28 12:00:00,159.91,160.51,159.69,159.92,69091.0,159.1554,159.7526,158.9365,159.1654,69091.0
2025-03-28 12:30:00,160.0,160.22,159.82,159.93,79511.0,159.245,159.464,159.0659,159.1753,79511.0
2025-03-28 13:00:00,159.93,160.04,159.68,159.76,120467.0,159.1753,159.2848,158.9265,159.0061,120467.0
2025-03-28 13:30:00,159.74,160.0,159.16,159.47,100613.0,158.9862,159.245,158.409,158.7175,100613.0
2025-03-28 14:00:00,159.42,159.83,158.8,158.94,50149.0,158.6678,159.0758,158.0507,158.19,50149.0
2025-03-28 14:30:00,159.0,159.27,158.46,159.22,84550.0,158.2497,158.5185,157.7123,158.4687,84550.0
2025-03-28 15:00:00,159.31,159.84,158.7,158.82,63104.0,158.5583,159.0858,157.9511,158.0706,63104.0
2025-03-28 15:30:00,158.77,159.47,158.08,158.89,366640.0,158.0208,158.7175,157.3341,158.1403,366640.0
2025-03-31 09:30:00,155.46,157.44,154.0,155.44,100935.0,154.7264,156.6971,153.2733,154.7065,100935.0
2025-03-31 10:00:00,155.44,156.01,153.74,153.87,87609.0,154.7065,155.2738,153.0146,153.1439,87609.0
2025-03-31 10:30:00,153.99,156.07,153.99,155.75,63126.0,153.2634,155.3336,153.2634,155.0151,63126.0
2025-03-31 11:00:00,155.75,157.04,155.68,157.03,42537.0,155.0151,156.299,154.9454,156.289,42537.0
2025-03-31 11:30:00,157.08,157.9,156.67,157.02,37629.0,156.3388,157.1549,155.9307,156.2791,37629.0
2025-03-31 12:00:00,157.11,157.52,156.13,157.31,46204.0,156.3687,156.7767,155.3933,156.5677,46204.0
2025-03-31 12:30:00,157.4,157.4,156.68,156.99,31013.0,156.6573,156.6573,155.9407,156.2492,31013.0
2025-03-31 13:00:00,156.97,157.77,156.61,157.11,40654.0,156.2293,157.0255,155.871,156.3687,40654.0
2025-03-31 13:30:00,157.06,157.43,156.68,157.16,24090.0,156.3189,156.6871,155.9407,156.4184,24090.0
2025-03-31 14:00:00,157.17,158.98,157.16,158.0,44361.0,156.4284,158.2298,156.4184,157.2545,44361.0
2025-03-31 14:30:00,157.98,158.41,157.59,157.98,49719.0,157.2345,157.6625,156.8464,157.2345,49719.0
2025-03-31 15:00:00,157.98,159.07,157.98,158.34,71768.0,157.2345,158.3194,157.2345,157.5928,71768.0
2025-03-31 15:30:00,158.24,159.72,157.84,158.04,297068.0,157.4933,158.9663,157.0952,157.2943,297068.0
2025-04-01 09:30:00,157.52,159.45,156.67,157.92,49749.0,156.7767,158.6976,155.9307,157.1748,49749.0
2025-04-01 10:00:00,157.54,157.92,155.67,156.92,66550.0,156.7966,157.1748,154.9354,156.1795,66550.0
2025-04-01 10:30:00,156.92,159.14,156.92,159.0,45887.0,156.1795,158.3891,156.1795,158.2497,45887.0
2025-04-01 11:00:00,159.03,160.23,158.98,159.3,39436.0,158.2796,159.4739,158.2298,158.5483,39436.0
2025-04-01 11:30:00,159.26,160.07,159.11,160.02,21915.0,158.5085,159.3147,158.3592,159.2649,21915.0
2025-04-01 12:00:00,160.07,160.73,159.9,159.91,34688.0,159.3147,159.9716,159.1455,159.1554,34688.0
2025-04-01 12:30:00,159.92,160.57,159.44,160.12,28034.0,159.1654,159.8123,158.6877,159.3644,28034.0
2025-04-01 13:00:00,160.18,160.35,159.14,159.14,35479.0,159.4242,159.5934,158.3891,158.3891,35479.0
2025-04-01 13:30:00,159.25,159.9,159.2,159.55,28090.0,158.4986,159.1455,158.4488,158.7971,28090.0
2025-04-01 14:00:00,159.66,159.72,158.25,158.47,49492.0,158.9066,158.9663,157.5033,157.7222,49492.0
2025-04-01 14:30:00,158.47,158.6,157.84,158.37,59599.0,157.7222,157.8516,157.0952,157.6227,59599.0
2025-04-01 15:00:00,158.37,159.0,158.37,158.52,50219.0,157.6227,158.2497,157.6227,157.772,50219.0
2025-04-01 15:30:00,158.48,159.08,158.26,158.86,228589.0,157.7322,158.3294,157.5132,158.1104,228589.0
2025-04-02 09:30:00,156.63,161.92,156.53,160.91,104877.0,155.8909,161.156,155.7914,160.1507,104877.0
2025-04-02 10:00:00,160.87,163.3,160.49,163.3,112830.0,160.1109,162.5294,159.7327,162.5294,112830.0
2025-04-02 10:30:00,163.26,164.76,163.11,164.38,120615.0,162.4896,163.9826,162.3403,163.6043,120615.0
2025-04-02 11:00:00,164.47,164.91,163.33,164.22,69527.0,163.6939,164.1318,162.5593,163.4451,69527.0
2025-04-02 11:30:00,164.06,165.14,163.89,164.88,72207.0,163.2859,164.3608,163.1167,164.102,72207.0
2025-04-02 12:00:00,164.87,165.56,164.46,164.61,48033.0,164.092,164.7788,163.684,163.8333,48033.0
2025-04-02 12:30:00,164.61,165.53,163.79,165.43,158099.0,163.8333,164.7489,163.0171,164.6494,158099.0
2025-04-02 13:00:00,165.56,166.34,165.35,165.94,91117.0,164.7788,165.5551,164.5698,165.157,91117.0
2025-04-02 13:30:00,166.18,166.27,164.8,164.97,52779.0,165.3959,165.4854,164.0224,164.1916,52779.0
2025-04-02 14:00:00,164.95,164.95,163.36,163.36,68173.0,164.1717,164.1717,162.5892,162.5892,68173.0
2025-04-02 14:30:00,163.34,164.89,163.34,163.84,36950.0,162.5693,164.1119,162.5693,163.0669,36950.0
2025-04-02 15:00:00,163.83,164.77,163.82,164.43,46850.0,163.0569,163.9925,163.047,163.6541,46850.0
2025-04-02 15:30:00,164.39,165.19,164.18,165.0,262978.0,163.6143,164.4105,163.4053,164.2214,262978.0
2025-04-03 09:30:00,142.35,143.17,135.61,137.19,620905.0,141.6783,142.4944,134.9701,136.5426,620905.0
2025-04-03 10:00:00,137.11,137.58,134.27,135.19,341053.0,136.463,136.9308,133.6364,134.5521,341053.0
2025-04-03 10:30:00,135.14,137.06,134.77,136.49,458531.0,134.5023,136.4133,134.1341,135.8459,458531.0
2025-04-03 11:00:00,136.5,139.68,136.2,139.0,351107.0,135.8559,139.0209,135.5573,138.3441,351107.0
2025-04-03 11:30:00,138.96,140.92,138.7,140.69,332373.0,138.3043,140.255,138.0455,140.0261,332373.0
2025-04-03 12:00:00,140.69,142.83,140.37,142.16,286196.0,140.0261,142.156,139.7076,141.4892,286196.0
2025-04-03 12:30:00,142.19,142.31,140.02,140.2,119418.0,141.5191,141.6385,139.3593,139.5384,119418.0
2025-04-03 13:00:00,140.28,140.69,138.65,139.05,212947.0,139.6181,140.0261,137.9958,138.3939,212947.0
2025-04-03 13:30:00,139.12,141.18,138.74,140.53,175934.0,138.4635,140.5138,138.0853,139.8669,175934.0
2025-04-03 14:00:00,140.44,140.88,139.04,139.75,93216.0,139.7773,140.2152,138.3839,139.0906,93216.0
2025-04-03 14:30:00,139.75,140.35,139.42,140.11,194401.0,139.0906,139.6877,138.7621,139.4489,194401.0
2025-04-03 15:00:00,140.0,140.25,138.17,138.55,176860.0,139.3394,139.5882,137.518,137.8962,176860.0
2025-04-03 15:30:00,138.65,139.27,137.71,138.79,493016.0,137.9958,138.6128,137.0602,138.1351,493016.0
2025-04-04 09:30:00,131.56,136.86,130.07,136.28,277943.0,130.9392,136.2142,129.4562,135.6369,277943.0
2025-04-04 10:00:00,136.11,136.75,133.59,133.76,185453.0,135.4677,136.1047,132.9596,133.1288,185453.0
2025-04-04 10:30:00,133.57,134.39,131.14,134.09,185007.0,132.9397,133.7559,130.5212,133.4573,185007.0
2025-04-04 11:00:00,133.91,150.56,133.64,144.38,1206902.0,133.2781,149.8496,133.0094,143.6987,1206902.0
2025-04-04 11:30:00,144.42,145.54,141.56,143.24,290345.0,143.7385,144.8532,140.892,142.5641,290345.0
2025-04-04 12:00:00,143.21,145.0,142.01,142.56,140024.0,142.5342,144.3158,141.3399,141.8873,140024.0
2025-04-04 12:30:00,142.6,143.36,140.64,141.63,148493.0,141.9271,142.6835,139.9764,140.9617,148493.0
2025-04-04 13:00:00,141.54,144.12,140.79,143.83,181537.0,140.8721,143.4399,140.1257,143.1513,181537.0
2025-04-04 13:30:00,143.82,145.92,142.69,145.86,330668.0,143.1414,145.2315,142.0167,145.1717,330668.0
2025-04-04 14:00:00,145.86,146.38,142.75,143.05,185373.0,145.1717,145.6893,142.0764,142.375,185373.0
2025-04-04 14:30:00,143.05,143.96,142.49,143.05,285139.0,142.375,143.2807,141.8176,142.375,285139.0
2025-04-04 15:00:00,143.06,145.25,142.74,143.89,278366.0,142.3849,144.5646,142.0665,143.211,278366.0
2025-04-04 15:30:00,143.79,145.14,141.4,141.57,660164.0,143.1115,144.4551,140.7328,140.902,660164.0
2025-04-07 09:30:00,140.54,143.16,136.99,143.04,395646.0,139.8768,142.4845,136.3436,142.365,395646.0
2025-04-07 10:00:00,143.09,152.92,140.74,143.6,472188.0,142.4148,152.1984,140.0759,142.9224,472188.0
2025-04-07 10:30:00,143.46,148.85,142.44,148.45,202882.0,142.7831,148.1476,141.7679,147.7495,202882.0
2025-04-07 11:00:00,148.29,149.55,141.68,142.56,366183.0,147.5903,148.8443,141.0115,141.8873,366183.0
2025-04-07 11:30:00,142.56,146.37,142.56,144.3,123724.0,141.8873,145.6793,141.8873,143.6191,123724.0
2025-04-07 12:00:00,144.0,144.99,142.97,143.98,141463.0,143.3205,144.3058,142.2954,143.3006,141463.0
2025-04-07 12:30:00,144.03,145.39,142.6,142.83,109663.0,143.3504,144.704,141.9271,142.156,109663.0
2025-04-07 13:00:00,142.83,146.19,142.83,146.09,183752.0,142.156,145.5002,142.156,145.4006,183752.0
2025-04-07 13:30:00,145.86,148.44,144.86,147.4,176995.0,145.1717,147.7396,144.1765,146.7045,176995.0
2025-04-07 14:00:00,147.62,147.62,144.4,144.4,115269.0,146.9234,146.9234,143.7186,143.7186,115269.0
2025-04-07 14:30:00,144.62,146.0,144.13,144.34,106668.0,143.9376,145.3111,143.4499,143.6589,106668.0
2025-04-07 15:00:00,144.32,145.83,143.98,144.2,201827.0,143.639,145.1419,143.3006,143.5196,201827.0
2025-04-07 15:30:00,144.2,146.01,142.98,145.09,487303.0,143.5196,145.321,142.3053,144.4054,487303.0
2025-04-08 09:30:00,149.5,151.99,146.05,151.62,136394.0,148.7946,151.2728,145.3608,150.9046,136394.0
2025-04-08 10:00:00,151.58,152.81,150.41,151.74,175633.0,150.8647,152.0889,149.7003,151.024,175633.0
2025-04-08 10:30:00,151.78,152.02,146.75,146.77,149466.0,151.0638,151.3027,146.0575,146.0774,149466.0
2025-04-08 11:00:00,146.75,147.53,144.61,145.09,197918.0,146.0575,146.8339,143.9276,144.4054,197918.0
2025-04-08 11:30:00,145.02,147.06,144.79,146.3,122042.0,144.3357,146.3661,144.1068,145.6097,122042.0
2025-04-08 12:00:00,146.17,146.48,143.83,144.91,82531.0,145.4803,145.7888,143.1513,144.2262,82531.0
2025-04-08 12:30:00,144.91,145.21,141.25,141.38,134716.0,144.2262,144.5248,140.5835,140.7129,134716.0
2025-04-08 13:00:00,141.5,142.21,140.1,140.16,129934.0,140.8323,141.539,139.4389,139.4986,129934.0
2025-04-08 13:30:00,140.16,142.78,139.59,141.48,185889.0,139.4986,142.1063,138.9313,140.8124,185889.0
2025-04-08 14:00:00,141.44,141.66,139.25,139.44,129557.0,140.7726,140.9916,138.5929,138.782,129557.0
2025-04-08 14:30:00,139.5,141.47,139.18,139.21,155105.0,138.8417,140.8025,138.5233,138.5531,155105.0
2025-04-08 15:00:00,139.27,139.63,137.82,138.4,197319.0,138.6128,138.9711,137.1697,137.7469,197319.0
2025-04-08 15:30:00,138.18,139.62,136.52,139.13,587165.0,137.528,138.9612,135.8758,138.4735,587165.0
2025-04-09 09:30:00,138.01,141.09,136.42,139.38,126152.0,137.3588,140.4242,135.7763,138.7223,126152.0
2025-04-09 10:00:00,139.35,140.68,137.93,138.65,102822.0,138.6925,140.0162,137.2792,137.9958,102822.0
2025-04-09 10:30:00,138.64,140.03,135.63,135.95,72404.0,137.9858,139.3692,134.99,135.3085,72404.0
2025-04-09 11:00:00,136.03,137.0,135.6,135.6,108998.0,135.3881,136.3535,134.9601,134.9601,108998.0
2025-04-09 11:30:00,135.62,136.22,133.57,134.02,172628.0,134.9801,135.5772,132.9397,133.3876,172628.0
2025-04-09 12:00:00,133.89,135.63,133.59,135.13,103966.0,133.2582,134.99,132.9596,134.4924,103966.0
2025-04-09 12:30:00,135.15,137.71,135.0,137.1,93991.0,134.5123,137.0602,134.363,136.4531,93991.0
2025-04-09 13:00:00,137.1,153.11,136.04,149.58,300005.0,136.4531,152.3875,135.3981,148.8742,300005.0
2025-04-09 13:30:00,149.58,156.48,147.73,155.18,438729.0,148.8742,155.7416,147.0329,154.4478,438729.0
2025-04-09 14:00:00,155.45,160.33,153.77,159.48,383080.0,154.7165,159.5735,153.0444,158.7275,383080.0
2025-04-09 14:30:00,159.46,160.89,153.47,153.49,314213.0,158.7076,160.1308,152.7458,152.7657,314213.0
2025-04-09 15:00:00,153.69,159.19,152.97,157.33,225371.0,152.9648,158.4388,152.2482,156.5876,225371.0
2025-04-09 15:30:00,157.4,159.78,156.74,158.3,604888.0,156.6573,159.0261,156.0004,157.553,604888.0
2025-04-10 09:30:00,153.22,153.22,146.74,148.39,150344.0,152.497,152.497,146.0476,147.6898,150344.0
2025-04-10 10:00:00,148.09,149.95,147.55,148.16,147635.0,147.3912,149.2424,146.8538,147.4609,147635.0
2025-04-10 10:30:00,148.28,151.03,148.08,148.13,81453.0,147.5803,150.3173,147.3813,147.431,81453.0
2025-04-10 11:00:00,148.43,150.57,147.73,147.77,61068.0,147.7296,149.8595,147.0329,147.0727,61068.0
2025-04-10 11:30:00,147.77,148.35,144.64,145.62,176776.0,147.0727,147.65,143.9575,144.9329,176776.0
2025-04-10 12:00:00,145.65,146.45,143.1,144.46,71247.0,144.9627,145.759,142.4248,143.7783,71247.0
2025-04-10 12:30:00,144.31,147.9,144.31,147.53,67176.0,143.629,147.2021,143.629,146.8339,67176.0
2025-04-10 13:00:00,147.28,148.71,144.14,146.56,77696.0,146.585,148.0083,143.4599,145.8684,77696.0
2025-04-10 13:30:00,146.57,149.58,146.14,148.7,121149.0,145.8784,148.8742,145.4504,147.9983,121149.0
2025-04-10 14:00:00,148.81,151.25,147.92,151.17,83241.0,148.1078,150.5363,147.222,150.4567,83241.0
2025-04-10 14:30:00,151.0,151.3,148.74,148.95,125579.0,150.2875,150.5861,148.0381,148.2472,125579.0
2025-04-10 15:00:00,148.95,150.43,147.55,147.56,101432.0,148.2472,149.7202,146.8538,146.8637,101432.0
2025-04-10 15:30:00,147.53,149.2,145.82,147.89,382288.0,146.8339,148.496,145.1319,147.1922,382288.0
2025-04-11 09:30:00,147.89,147.97,145.59,146.4,40331.0,147.1922,147.2718,144.903,145.7092,40331.0
2025-04-11 10:00:00,146.0,146.99,142.4,142.59,58285.0,145.3111,146.2964,141.7281,141.9172,58285.0
2025-04-11 10:30:00,142.32,144.03,142.16,142.29,60442.0,141.6484,143.3504,141.4892,141.6186,60442.0
2025-04-11 11:00:00,142.56,144.31,142.26,143.91,88529.0,141.8873,143.629,141.5887,143.2309,88529.0
2025-04-11 11:30:00,143.91,145.26,143.74,144.91,61808.0,143.2309,144.5746,143.0617,144.2262,61808.0
2025-04-11 12:00:00,144.79,145.14,144.2,144.93,19039.0,144.1068,144.4551,143.5196,144.2461,19039.0
2025-04-11 12:30:00,144.93,148.53,144.92,147.39,79721.0,144.2461,147.8291,144.2362,146.6945,79721.0
2025-04-11 13:00:00,147.37,147.77,145.84,145.84,56846.0,146.6746,147.0727,145.1518,145.1518,56846.0
2025-04-11 13:30:00,145.84,149.31,145.51,147.96,99536.0,145.1518,148.6055,144.8234,147.2618,99536.0
2025-04-11 14:00:00,147.96,148.27,145.82,146.42,39422.0,147.2618,147.5704,145.1319,145.7291,39422.0
2025-04-11 14:30:00,146.44,147.47,146.17,146.18,46852.0,145.749,146.7741,145.4803,145.4902,46852.0
2025-04-11 15:00:00,146.18,147.34,146.17,147.07,60599.0,145.4902,146.6448,145.4803,146.376,60599.0
2025-04-11 15:30:00,146.93,148.27,146.56,148.23,200953.0,146.2367,147.5704,145.8684,147.5306,200953.0
2025-04-14 09:30:00,151.94,155.71,147.6,148.76,124149.0,151.223,154.9753,146.9035,148.0581,124149.0
2025-04-14 10:00:00,148.81,149.72,147.81,149.21,55495.0,148.1078,149.0135,147.1125,148.5059,55495.0
2025-04-14 10:30:00,149.17,149.82,148.08,148.53,38163.0,148.4661,149.113,147.3813,147.8291,38163.0
2025-04-14 11:00:00,148.35,148.79,146.89,146.97,30824.0,147.65,148.0879,146.1969,146.2765,30824.0
2025-04-14 11:30:00,147.19,147.92,144.7,144.7,27697.0,146.4955,147.222,144.0172,144.0172,27697.0
2025-04-14 12:00:00,144.81,146.07,144.2,145.52,31960.0,144.1267,145.3807,143.5196,144.8333,31960.0
2025-04-14 12:30:00,145.51,146.47,145.02,145.55,41482.0,144.8234,145.7789,144.3357,144.8632,41482.0
2025-04-14 13:00:00,145.48,147.5,145.1,145.58,33447.0,144.7935,146.804,144.4153,144.8931,33447.0
2025-04-14 13:30:00,145.73,146.4,145.41,146.11,24390.0,145.0423,145.7092,144.7239,145.4206,24390.0
2025-04-14 14:00:00,145.93,146.55,145.5,145.96,32402.0,145.2414,145.8585,144.8134,145.2713,32402.0
2025-04-14 14:30:00,145.9,146.7,145.86,146.26,28005.0,145.2115,146.0078,145.1717,145.5698,28005.0
2025-04-14 15:00:00,146.23,146.99,146.04,146.14,53769.0,145.54,146.2964,145.3509,145.4504,53769.0
2025-04-14 15:30:00,146.07,146.43,145.01,145.25,243668.0,145.3807,145.739,144.3257,144.5646,243668.0
2025-04-15 09:30:00,144.85,146.63,144.0,145.4,39592.0,144.1665,145.9381,143.3205,144.7139,39592.0
2025-04-15 10:00:00,145.53,147.0,144.68,144.82,29735.0,144.8433,146.3064,143.9973,144.1366,29735.0
2025-04-15 10:30:00,145.15,145.53,144.33,144.64,22671.0,144.4651,144.8433,143.649,143.9575,22671.0
2025-04-15 11:00:00,144.96,145.26,144.32,144.5,83510.0,144.276,144.5746,143.639,143.8182,83510.0
2025-04-15 11:30:00,144.5,145.21,144.39,144.86,26991.0,143.8182,144.5248,143.7087,144.1765,26991.0
2025-04-15 12:00:00,144.94,145.54,144.47,145.08,23557.0,144.2561,144.8532,143.7883,144.3954,23557.0
2025-04-15 12:30:00,145.25,145.25,143.74,143.77,34637.0,144.5646,144.5646,143.0617,143.0916,34637.0
2025-04-15 13:00:00,143.74,144.29,143.14,143.29,29359.0,143.0617,143.6091,142.4646,142.6139,29359.0
2025-04-15 13:30:00,143.3,143.98,142.56,143.0,41539.0,142.6238,143.3006,141.8873,142.3252,41539.0
2025-04-15 14:00:00,143.02,143.12,142.24,142.89,36369.0,142.3451,142.4447,141.5688,142.2157,36369.0
2025-04-15 14:30:00,142.9,143.21,142.46,142.99,73139.0,142.2257,142.5342,141.7878,142.3153,73139.0
2025-04-15 15:00:00,142.9,143.1,142.46,142.9,97226.0,142.2257,142.4248,141.7878,142.2257,97226.0
2025-04-15 15:30:00,142.95,143.73,142.5,142.79,262049.0,142.2755,143.0518,141.8276,142.1162,262049.0
2025-04-16 09:30:00,141.14,142.32,140.57,140.9,32881.0,140.474,141.6484,139.9067,140.2351,32881.0
2025-04-16 10:00:00,140.66,142.3,140.55,140.89,32259.0,139.9963,141.6285,139.8868,140.2252,32259.0
2025-04-16 10:30:00,140.8,141.67,140.47,140.85,33256.0,140.1356,141.0015,139.8072,140.1854,33256.0
2025-04-16 11:00:00,140.82,141.84,140.21,141.52,26326.0,140.1555,141.1707,139.5484,140.8522,26326.0
2025-04-16 11:30:00,141.66,141.66,139.95,140.06,69804.0,140.9916,140.9916,139.2896,139.3991,69804.0
2025-04-16 12:00:00,140.08,140.6,139.69,140.23,23678.0,139.419,139.9366,139.0308,139.5683,23678.0
2025-04-16 12:30:00,140.24,140.8,139.85,139.87,27703.0,139.5783,140.1356,139.1901,139.21,27703.0
2025-04-16 13:00:00,139.66,140.13,139.37,139.75,26617.0,139.001,139.4688,138.7124,139.0906,26617.0
2025-04-16 13:30:00,139.67,139.68,137.27,137.29,113661.0,139.0109,139.0209,136.6223,136.6422,113661.0
2025-04-16 14:00:00,137.25,138.76,137.04,138.36,48448.0,136.6024,138.1052,136.3934,137.7071,48448.0
2025-04-16 14:30:00,138.14,138.23,136.56,136.7,35398.0,137.4882,137.5777,135.9156,136.055,35398.0
2025-04-16 15:00:00,136.73,137.4,136.25,136.42,52083.0,136.0848,136.7517,135.6071,135.7763,52083.0
2025-04-16 15:30:00,136.5,137.78,136.39,137.61,228593.0,135.8559,137.1299,135.7464,136.9607,228593.0
2025-04-17 09:30:00,138.21,138.38,136.58,136.84,74742.0,138.21,138.38,136.58,136.84,74742.0
2025-04-17 10:00:00,136.89,137.92,136.72,137.0,35293.0,136.89,137.92,136.72,137.0,35293.0
2025-04-17 10:30:00,136.83,137.74,136.49,136.68,17337.0,136.83,137.74,136.49,136.68,17337.0
2025-04-17 11:00:00,136.66,138.6,136.65,138.17,31055.0,136.66,138.6,136.65,138.17,31055.0
2025-04-17 11:30:00,138.16,139.07,137.98,138.02,23114.0,138.16,139.07,137.98,138.02,23114.0
2025-04-17 12:00:00,138.19,139.26,137.25,138.96,34439.0,138.19,139.26,137.25,138.96,34439.0
2025-04-17 12:30:00,138.9,139.9,138.46,139.04,35703.0,138.9,139.9,138.46,139.04,35703.0
2025-04-17 13:00:00,139.18,139.5,138.32,138.79,20975.0,139.18,139.5,138.32,138.79,20975.0
2025-04-17 13:30:00,138.81,140.15,138.81,139.38,30080.0,138.81,140.15,138.81,139.38,30080.0
2025-04-17 14:00:00,139.18,139.94,139.11,139.6,24699.0,139.18,139.94,139.11,139.6,24699.0
2025-04-17 14:30:00,139.79,140.09,139.02,139.14,38378.0,139.79,140.09,139.02,139.14,38378.0
2025-04-17 15:00:00,139.14,139.6,138.53,138.73,29155.0,139.14,139.6,138.53,138.73,29155.0
2025-04-17 15:30:00,138.98,139.54,138.62,139.18,134878.0,138.98,139.54,138.62,139.18,134878.0
2025-04-21 09:30:00,137.07,138.87,136.46,136.46,68144.0,137.07,138.87,136.46,136.46,68144.0
2025-04-21 10:00:00,136.45,137.13,136.08,136.16,36932.0,136.45,137.13,136.08,136.16,36932.0
2025-04-21 10:30:00,136.1,136.77,135.98,136.15,47812.0,136.1,136.77,135.98,136.15,47812.0
2025-04-21 11:00:00,135.99,136.47,135.42,135.58,43390.0,135.99,136.47,135.42,135.58,43390.0
2025-04-21 11:30:00,135.52,135.62,135.15,135.38,25182.0,135.52,135.62,135.15,135.38,25182.0
2025-04-21 12:00:00,135.25,135.52,134.86,135.11,29558.0,135.25,135.52,134.86,135.11,29558.0
2025-04-21 12:30:00,135.09,135.79,135.08,135.13,19730.0,135.09,135.79,135.08,135.13,19730.0
2025-04-21 13:00:00,135.15,135.28,134.44,134.44,23113.0,135.15,135.28,134.44,134.44,23113.0
2025-04-21 13:30:00,134.49,135.07,134.48,134.57,39378.0,134.49,135.07,134.48,134.57,39378.0
2025-04-21 14:00:00,134.57,135.1,134.44,135.0,35731.0,134.57,135.1,134.44,135.0,35731.0
2025-04-21 14:30:00,135.02,135.23,134.67,134.82,46758.0,135.02,135.23,134.67,134.82,46758.0
2025-04-21 15:00:00,134.75,135.87,134.75,135.63,57399.0,134.75,135.87,134.75,135.63,57399.0
2025-04-21 15:30:00,135.65,138.18,135.61,137.87,280318.0,135.65,138.18,135.61,137.87,280318.0
2025-04-22 09:30:00,139.42,142.67,139.42,140.37,76066.0,139.42,142.67,139.42,140.37,76066.0
2025-04-22 10:00:00,140.37,140.97,139.94,140.97,30461.0,140.37,140.97,139.94,140.97,30461.0
2025-04-22 10:30:00,141.0,141.32,139.68,140.56,42308.0,141.0,141.32,139.68,140.56,42308.0
2025-04-22 11:00:00,140.56,142.48,140.55,141.52,42842.0,140.56,142.48,140.55,141.52,42842.0
2025-04-22 11:30:00,141.52,142.4,140.91,142.07,66712.0,141.52,142.4,140.91,142.07,66712.0
2025-04-22 12:00:00,142.2,144.81,142.2,144.56,82958.0,142.2,144.81,142.2,144.56,82958.0
2025-04-22 12:30:00,144.56,144.73,142.52,143.09,35105.0,144.56,144.73,142.52,143.09,35105.0
2025-04-22 13:00:00,143.02,143.69,140.86,140.88,57465.0,143.02,143.69,140.86,140.88,57465.0
2025-04-22 13:30:00,140.88,141.85,140.73,141.14,19223.0,140.88,141.85,140.73,141.14,19223.0
2025-04-22 14:00:00,141.14,142.52,141.14,142.42,22638.0,141.14,142.52,141.14,142.42,22638.0
2025-04-22 14:30:00,142.44,142.44,141.88,142.2,50698.0,142.44,142.44,141.88,142.2,50698.0
2025-04-22 15:00:00,142.2,142.31,141.35,141.62,90441.0,142.2,142.31,141.35,141.62,90441.0
2025-04-22 15:30:00,141.51,142.49,141.51,141.85,250591.0,141.51,142.49,141.51,141.85,250591.0
2025-04-23 09:30:00,148.44,156.51,148.44,153.01,198245.0,148.44,156.51,148.44,153.01,198245.0
2025-04-23 10:00:00,152.82,153.49,150.23,151.03,89634.0,152.82,153.49,150.23,151.03,89634.0
2025-04-23 10:30:00,150.93,151.98,149.96,150.32,47817.0,150.93,151.98,149.96,150.32,47817.0
2025-04-23 11:00:00,150.33,150.72,148.38,149.12,56008.0,150.33,150.72,148.38,149.12,56008.0
2025-04-23 11:30:00,149.08,149.26,147.32,147.81,44174.0,149.08,149.26,147.32,147.81,44174.0
2025-04-23 12:00:00,147.56,147.83,146.45,147.32,40623.0,147.56,147.83,146.45,147.32,40623.0
2025-04-23 12:30:00,147.49,147.92,146.59,147.62,15503.0,147.49,147.92,146.59,147.62,15503.0
2025-04-23 13:00:00,147.54,148.45,146.68,147.86,29782.0,147.54,148.45,146.68,147.86,29782.0
2025-04-23 13:30:00,148.07,148.15,146.73,147.55,27377.0,148.07,148.15,146.73,147.55,27377.0
2025-04-23 14:00:00,147.55,148.19,147.03,147.05,53334.0,147.55,148.19,147.03,147.05,53334.0
2025-04-23 14:30:00,147.22,147.69,146.36,146.72,47523.0,147.22,147.69,146.36,146.72,47523.0
2025-04-23 15:00:00,146.79,147.13,145.83,145.87,133121.0,146.79,147.13,145.83,145.87,133121.0
2025-04-23 15:30:00,145.91,146.61,145.31,145.89,164613.0,145.91,146.61,145.31,145.89,164613.0
2025-04-24 09:30:00,145.82,149.37,144.98,149.28,67952.0,145.82,149.37,144.98,149.28,67952.0
2025-04-24 10:00:00,149.27,150.15,147.0,149.23,64057.0,149.27,150.15,147.0,149.23,64057.0
2025-04-24 10:30:00,148.94,150.15,148.94,149.69,29418.0,148.94,150.15,148.94,149.69,29418.0
2025-04-24 11:00:00,149.88,150.4,149.52,149.78,35007.0,149.88,150.4,149.52,149.78,35007.0
2025-04-24 11:30:00,149.84,149.94,148.96,149.44,25931.0,149.84,149.94,148.96,149.44,25931.0
2025-04-24 12:00:00,149.49,150.62,149.48,150.28,33363.0,149.49,150.62,149.48,150.28,33363.0
2025-04-24 12:30:00,150.42,151.38,150.2,151.08,22307.0,150.42,151.38,150.2,151.08,22307.0
2025-04-24 13:00:00,151.08,151.27,150.49,151.02,27682.0,151.08,151.27,150.49,151.02,27682.0
2025-04-24 13:30:00,151.14,151.46,150.78,151.07,27468.0,151.14,151.46,150.78,151.07,27468.0
2025-04-24 14:00:00,151.1,151.33,150.14,150.53,27147.0,151.1,151.33,150.14,150.53,27147.0
2025-04-24 14:30:00,150.43,151.49,150.43,151.24,23916.0,150.43,151.49,150.43,151.24,23916.0
2025-04-24 15:00:00,151.24,151.33,150.56,150.83,57696.0,151.24,151.33,150.56,150.83,57696.0
2025-04-24 15:30:00,150.83,151.69,150.79,151.39,210041.0,150.83,151.69,150.79,151.39,210041.0
2025-04-25 09:30:00,153.11,153.23,150.97,151.23,42513.0,153.11,153.23,150.97,151.23,42513.0
2025-04-25 10:00:00,151.2,152.61,150.58,150.83,36497.0,151.2,152.61,150.58,150.83,36497.0
2025-04-25 10:30:00,150.83,151.58,150.37,151.41,32560.0,150.83,151.58,150.37,151.41,32560.0
2025-04-25 11:00:00,151.4,151.51,150.46,150.59,26517.0,151.4,151.51,150.46,150.59,26517.0
2025-04-25 11:30:00,150.77,150.85,150.09,150.12,26724.0,150.77,150.85,150.09,150.12,26724.0
2025-04-25 12:00:00,150.22,150.81,150.09,150.44,22170.0,150.22,150.81,150.09,150.44,22170.0
2025-04-25 12:30:00,150.45,150.93,150.45,150.61,16849.0,150.45,150.93,150.45,150.61,16849.0
2025-04-25 13:00:00,150.77,151.55,150.72,151.55,25042.0,150.77,151.55,150.72,151.55,25042.0
2025-04-25 13:30:00,151.59,152.6,149.62,150.0,56961.0,151.59,152.6,149.62,150.0,56961.0
2025-04-25 14:00:00,150.26,151.73,150.09,151.57,25653.0,150.26,151.73,150.09,151.57,25653.0
2025-04-25 14:30:00,151.69,151.92,150.94,151.19,53388.0,151.69,151.92,150.94,151.19,53388.0
2025-04-25 15:00:00,151.19,151.77,151.11,151.23,53914.0,151.19,151.77,151.11,151.23,53914.0
2025-04-25 15:30:00,151.24,151.7,150.84,151.19,212180.0,151.24,151.7,150.84,151.19,212180.0
2025-04-28 09:30:00,153.33,154.36,150.55,150.88,37592.0,153.33,154.36,150.55,150.88,37592.0
2025-04-28 10:00:00,150.87,152.71,150.79,152.29,37678.0,150.87,152.71,150.79,152.29,37678.0
2025-04-28 10:30:00,152.3,152.45,151.56,151.58,29158.0,152.3,152.45,151.56,151.58,29158.0
2025-04-28 11:00:00,151.8,151.81,149.76,149.76,24426.0,151.8,151.81,149.76,149.76,24426.0
2025-04-28 11:30:00,149.79,151.01,149.79,150.6,23685.0,149.79,151.01,149.79,150.6,23685.0
2025-04-28 12:00:00,150.59,150.79,150.09,150.25,34746.0,150.59,150.79,150.09,150.25,34746.0
2025-04-28 12:30:00,150.25,151.51,150.17,150.79,28218.0,150.25,151.51,150.17,150.79,28218.0
2025-04-28 13:00:00,150.77,150.83,150.11,150.28,36109.0,150.77,150.83,150.11,150.28,36109.0
2025-04-28 13:30:00,150.27,151.33,150.06,151.25,23608.0,150.27,151.33,150.06,151.25,23608.0
2025-04-28 14:00:00,151.26,151.37,150.57,151.11,35803.0,151.26,151.37,150.57,151.11,35803.0
2025-04-28 14:30:00,151.02,151.71,151.01,151.46,27216.0,151.02,151.71,151.01,151.46,27216.0
2025-04-28 15:00:00,151.46,152.07,151.32,151.9,47123.0,151.46,152.07,151.32,151.9,47123.0
2025-04-28 15:30:00,151.84,152.95,151.54,152.47,265690.0,151.84,152.95,151.54,152.47,265690.0
2025-04-29 09:30:00,151.06,152.42,150.9,150.9,21838.0,151.06,152.42,150.9,150.9,21838.0
2025-04-29 10:00:00,150.81,152.39,150.81,151.02,24299.0,150.81,152.39,150.81,151.02,24299.0
2025-04-29 10:30:00,151.05,152.27,150.94,151.95,30034.0,151.05,152.27,150.94,151.95,30034.0
2025-04-29 11:00:00,152.04,152.41,151.53,152.26,18281.0,152.04,152.41,151.53,152.26,18281.0
2025-04-29 11:30:00,152.27,152.35,151.56,151.68,15059.0,152.27,152.35,151.56,151.68,15059.0
2025-04-29 12:00:00,151.68,152.53,151.67,152.12,21109.0,151.68,152.53,151.67,152.12,21109.0
2025-04-29 12:30:00,152.05,152.24,151.0,151.31,19381.0,152.05,152.24,151.0,151.31,19381.0
2025-04-29 13:00:00,151.43,152.05,151.16,151.93,12527.0,151.43,152.05,151.16,151.93,12527.0
2025-04-29 13:30:00,152.07,152.63,151.83,152.54,21682.0,152.07,152.63,151.83,152.54,21682.0
2025-04-29 14:00:00,152.56,153.03,152.23,152.44,37034.0,152.56,153.03,152.23,152.44,37034.0
2025-04-29 14:30:00,152.59,153.42,152.41,153.37,52909.0,152.59,153.42,152.41,153.37,52909.0
2025-04-29 15:00:00,153.42,153.68,152.96,153.5,70793.0,153.42,153.68,152.96,153.5,70793.0
2025-04-29 15:30:00,153.57,153.86,152.77,153.41,211311.0,153.57,153.86,152.77,153.41,211311.0
2025-04-30 09:30:00,150.53,152.5,148.2,149.21,57953.0,150.53,152.5,148.2,149.21,57953.0
2025-04-30 10:00:00,149.4,151.89,149.12,150.85,53285.0,149.4,151.89,149.12,150.85,53285.0
2025-04-30 10:30:00,150.97,151.77,150.61,151.61,27296.0,150.97,151.77,150.61,151.61,27296.0
2025-04-30 11:00:00,151.55,152.55,151.54,152.15,23308.0,151.55,152.55,151.54,152.15,23308.0
2025-04-30 11:30:00,152.17,152.8,152.0,152.66,15784.0,152.17,152.8,152.0,152.66,15784.0
2025-04-30 12:00:00,152.68,152.84,151.67,151.83,19254.0,152.68,152.84,151.67,151.83,19254.0
2025-04-30 12:30:00,151.83,152.47,151.57,152.3,15519.0,151.83,152.47,151.57,152.3,15519.0
2025-04-30 13:00:00,152.27,152.48,151.35,152.47,24993.0,152.27,152.48,151.35,152.47,24993.0
2025-04-30 13:30:00,152.48,152.89,152.47,152.61,16419.0,152.48,152.89,152.47,152.61,16419.0
2025-04-30 14:00:00,152.58,153.64,152.33,153.14,42085.0,152.58,153.64,152.33,153.14,42085.0
2025-04-30 14:30:00,153.26,153.5,152.39,152.52,14376.0,153.26,153.5,152.39,152.52,14376.0
2025-04-30 15:00:00,152.47,153.19,152.47,152.87,21780.0,152.47,153.19,152.47,152.87,21780.0
2025-04-30 15:30:00,152.92,154.89,152.89,154.37,161697.0,152.92,154.89,152.89,154.37,161697.0
2025-05-01 09:30:00,157.99,159.08,155.62,157.05,150500.0,157.99,159.08,155.62,157.05,150500.0
2025-05-01 10:00:00,157.52,158.26,156.72,157.24,57604.0,157.52,158.26,156.72,157.24,57604.0
2025-05-01 10:30:00,157.36,158.14,156.64,157.81,53829.0,157.36,158.14,156.64,157.81,53829.0
2025-05-01 11:00:00,157.66,158.5,157.54,158.35,34403.0,157.66,158.5,157.54,158.35,34403.0
2025-05-01 11:30:00,158.4,158.4,156.37,156.49,24834.0,158.4,158.4,156.37,156.49,24834.0
2025-05-01 12:00:00,156.53,156.62,155.6,156.6,34815.0,156.53,156.62,155.6,156.6,34815.0
2025-05-01 12:30:00,156.74,157.31,155.89,156.06,68068.0,156.74,157.31,155.89,156.06,68068.0
2025-05-01 13:00:00,156.06,156.59,155.97,156.24,26350.0,156.06,156.59,155.97,156.24,26350.0
2025-05-01 13:30:00,156.27,156.5,155.56,155.81,18743.0,156.27,156.5,155.56,155.81,18743.0
2025-05-01 14:00:00,155.96,156.73,155.96,156.41,35683.0,155.96,156.73,155.96,156.41,35683.0
2025-05-01 14:30:00,156.45,156.87,156.22,156.76,22623.0,156.45,156.87,156.22,156.76,22623.0
2025-05-01 15:00:00,156.63,157.07,156.49,157.07,33219.0,156.63,157.07,156.49,157.07,33219.0
2025-05-01 15:30:00,157.07,157.26,155.54,155.72,138698.0,157.07,157.26,155.54,155.72,138698.0
2025-05-02 09:30:00,158.46,160.51,157.77,157.87,50053.0,158.46,160.51,157.77,157.87,50053.0
2025-05-02 10:00:00,157.78,159.23,157.68,158.91,42795.0,157.78,159.23,157.68,158.91,42795.0
2025-05-02 10:30:00,158.81,158.87,157.54,158.06,25633.0,158.81,158.87,157.54,158.06,25633.0
2025-05-02 11:00:00,158.05,159.35,158.05,158.09,52118.0,158.05,159.35,158.05,158.09,52118.0
2025-05-02 11:30:00,158.1,159.41,158.02,159.23,30650.0,158.1,159.41,158.02,159.23,30650.0
2025-05-02 12:00:00,159.24,162.07,159.08,160.75,60353.0,159.24,162.07,159.08,160.75,60353.0
2025-05-02 12:30:00,160.9,162.1,160.9,161.21,47286.0,160.9,162.1,160.9,161.21,47286.0
2025-05-02 13:00:00,161.1,161.29,160.21,160.66,28385.0,161.1,161.29,160.21,160.66,28385.0
2025-05-02 13:30:00,160.78,160.94,160.37,160.68,28621.0,160.78,160.94,160.37,160.68,28621.0
2025-05-02 14:00:00,160.68,161.36,160.65,160.78,29448.0,160.68,161.36,160.65,160.78,29448.0
2025-05-02 14:30:00,160.78,161.17,160.3,160.32,31539.0,160.78,161.17,160.3,160.32,31539.0
2025-05-02 15:00:00,160.4,160.79,160.09,160.67,44189.0,160.4,160.79,160.09,160.67,44189.0
2025-05-02 15:30:00,160.63,160.91,160.2,160.48,244268.0,160.63,160.91,160.2,160.48,244268.0
2025-05-05 09:30:00,158.38,159.65,157.1,159.27,42588.0,158.38,159.65,157.1,159.27,42588.0
2025-05-05 10:00:00,159.45,159.78,158.51,159.59,36465.0,159.45,159.78,158.51,159.59,36465.0
2025-05-05 10:30:00,159.64,159.84,158.41,158.74,29821.0,159.64,159.84,158.41,158.74,29821.0
2025-05-05 11:00:00,158.83,159.05,157.77,158.47,26968.0,158.83,159.05,157.77,158.47,26968.0
2025-05-05 11:30:00,158.42,158.42,157.49,157.72,20467.0,158.42,158.42,157.49,157.72,20467.0
2025-05-05 12:00:00,157.5,158.31,157.5,158.26,18916.0,157.5,158.31,157.5,158.26,18916.0
2025-05-05 12:30:00,158.14,158.2,157.65,158.11,21734.0,158.14,158.2,157.65,158.11,21734.0
2025-05-05 13:00:00,158.03,158.22,157.52,157.53,12492.0,158.03,158.22,157.52,157.53,12492.0
2025-05-05 13:30:00,157.36,158.18,157.36,158.09,21734.0,157.36,158.18,157.36,158.09,21734.0
2025-05-05 14:00:00,158.07,158.54,158.06,158.2,19211.0,158.07,158.54,158.06,158.2,19211.0
2025-05-05 14:30:00,158.19,158.9,158.04,158.81,31835.0,158.19,158.9,158.04,158.81,31835.0
2025-05-05 15:00:00,158.82,158.82,157.82,157.82,31850.0,158.82,158.82,157.82,157.82,31850.0
2025-05-05 15:30:00,157.93,158.58,157.33,158.33,208939.0,157.93,158.58,157.33,158.33,208939.0
2025-05-06 09:30:00,155.83,156.58,154.23,156.32,38589.0,155.83,156.58,154.23,156.32,38589.0
2025-05-06 10:00:00,156.15,157.28,155.84,156.79,18115.0,156.15,157.28,155.84,156.79,18115.0
2025-05-06 10:30:00,156.78,156.78,155.46,155.71,12527.0,156.78,156.78,155.46,155.71,12527.0
2025-05-06 11:00:00,155.97,156.42,155.46,156.4,19430.0,155.97,156.42,155.46,156.4,19430.0
2025-05-06 11:30:00,156.42,156.58,155.55,155.55,12076.0,156.42,156.58,155.55,155.55,12076.0
2025-05-06 12:00:00,155.69,156.91,155.68,156.16,16234.0,155.69,156.91,155.68,156.16,16234.0
2025-05-06 12:30:00,156.27,156.33,154.7,154.7,34212.0,156.27,156.33,154.7,154.7,34212.0
2025-05-06 13:00:00,154.63,155.17,154.08,154.66,44095.0,154.63,155.17,154.08,154.66,44095.0
2025-05-06 13:30:00,154.6,154.79,154.15,154.2,21547.0,154.6,154.79,154.15,154.2,21547.0
2025-05-06 14:00:00,154.23,155.53,154.22,155.53,36706.0,154.23,155.53,154.22,155.53,36706.0
2025-05-06 14:30:00,155.49,155.66,155.28,155.49,33391.0,155.49,155.66,155.28,155.49,33391.0
2025-05-06 15:00:00,155.57,155.64,155.18,155.45,48374.0,155.57,155.64,155.18,155.45,48374.0
2025-05-06 15:30:00,155.43,155.59,154.29,154.37,187367.0,155.43,155.59,154.29,154.37,187367.0
2025-05-07 09:30:00,155.7,157.9,154.7,157.28,32521.0,155.7,157.9,154.7,157.28,32521.0
2025-05-07 10:00:00,157.07,157.63,156.67,157.61,84844.0,157.07,157.63,156.67,157.61,84844.0
2025-05-07 10:30:00,157.61,158.47,156.83,156.93,64696.0,157.61,158.47,156.83,156.93,64696.0
2025-05-07 11:00:00,156.8,157.35,156.29,157.35,20622.0,156.8,157.35,156.29,157.35,20622.0
2025-05-07 11:30:00,157.29,158.21,157.24,157.67,20346.0,157.29,158.21,157.24,157.67,20346.0
2025-05-07 12:00:00,157.67,158.0,157.27,157.27,48064.0,157.67,158.0,157.27,157.27,48064.0
2025-05-07 12:30:00,157.18,158.38,157.11,158.22,20142.0,157.18,158.38,157.11,158.22,20142.0
2025-05-07 13:00:00,158.15,158.27,157.6,157.89,20674.0,158.15,158.27,157.6,157.89,20674.0
2025-05-07 13:30:00,157.89,158.44,156.98,156.98,38079.0,157.89,158.44,156.98,156.98,38079.0
2025-05-07 14:00:00,157.16,157.97,155.85,156.88,39915.0,157.16,157.97,155.85,156.88,39915.0
2025-05-07 14:30:00,156.77,157.95,156.22,157.5,69362.0,156.77,157.95,156.22,157.5,69362.0
2025-05-07 15:00:00,157.48,157.9,156.46,156.5,75956.0,157.48,157.9,156.46,156.5,75956.0
2025-05-07 15:30:00,156.5,158.29,156.21,157.57,139520.0,156.5,158.29,156.21,157.57,139520.0
2025-05-08 09:30:00,160.04,160.69,158.26,159.98,24914.0,160.04,160.69,158.26,159.98,24914.0
2025-05-08 10:00:00,160.04,160.23,159.11,159.11,32209.0,160.04,160.23,159.11,159.11,32209.0
2025-05-08 10:30:00,158.98,160.08,157.58,158.12,34132.0,158.98,160.08,157.58,158.12,34132.0
2025-05-08 11:00:00,158.12,159.98,157.66,159.56,20700.0,158.12,159.98,157.66,159.56,20700.0
2025-05-08 11:30:00,159.59,161.3,159.42,160.67,61923.0,159.59,161.3,159.42,160.67,61923.0
2025-05-08 12:00:00,160.75,161.57,160.73,161.0,37451.0,160.75,161.57,160.73,161.0,37451.0
2025-05-08 12:30:00,161.02,162.07,160.94,161.98,15853.0,161.02,162.07,160.94,161.98,15853.0
2025-05-08 13:00:00,161.88,162.14,161.11,161.3,51738.0,161.88,162.14,161.11,161.3,51738.0
2025-05-08 13:30:00,161.3,161.42,160.04,160.19,26884.0,161.3,161.42,160.04,160.19,26884.0
2025-05-08 14:00:00,160.22,160.87,159.63,160.31,42315.0,160.22,160.87,159.63,160.31,42315.0
2025-05-08 14:30:00,160.47,161.2,160.12,160.89,49031.0,160.47,161.2,160.12,160.89,49031.0
2025-05-08 15:00:00,160.89,161.81,160.49,161.38,76836.0,160.89,161.81,160.49,161.38,76836.0
2025-05-08 15:30:00,161.32,161.7,160.65,160.9,163391.0,161.32,161.7,160.65,160.9,163391.0
2025-05-09 09:30:00,161.19,161.99,159.69,160.29,26288.0,161.19,161.99,159.69,160.29,26288.0
2025-05-09 10:00:00,160.31,161.57,160.08,160.13,40913.0,160.31,161.57,160.08,160.13,40913.0
2025-05-09 10:30:00,160.0,160.49,159.17,160.49,22201.0,160.0,160.49,159.17,160.49,22201.0
2025-05-09 11:00:00,160.36,160.58,159.85,160.2,21533.0,160.36,160.58,159.85,160.2,21533.0
2025-05-09 11:30:00,160.12,160.46,159.68,160.33,22461.0,160.12,160.46,159.68,160.33,22461.0
2025-05-09 12:00:00,160.23,160.23,159.49,159.8,9521.0,160.23,160.23,159.49,159.8,9521.0
2025-05-09 12:30:00,159.68,159.91,159.03,159.4,23573.0,159.68,159.91,159.03,159.4,23573.0
2025-05-09 13:00:00,159.4,160.5,159.4,160.5,17109.0,159.4,160.5,159.4,160.5,17109.0
2025-05-09 13:30:00,160.47,161.29,160.42,160.99,25173.0,160.47,161.29,160.42,160.99,25173.0
2025-05-09 14:00:00,161.02,161.18,160.65,160.82,25234.0,161.02,161.18,160.65,160.82,25234.0
2025-05-09 14:30:00,160.9,161.21,160.65,160.7,21679.0,160.9,161.21,160.65,160.7,21679.0
2025-05-09 15:00:00,160.78,161.53,160.69,160.97,41440.0,160.78,161.53,160.69,160.97,41440.0
2025-05-09 15:30:00,160.97,161.2,160.29,160.31,113629.0,160.97,161.2,160.29,160.31,113629.0
2025-05-12 09:30:00,173.26,180.07,173.26,176.69,237935.0,173.26,180.07,173.26,176.69,237935.0
2025-05-12 10:00:00,176.74,177.02,173.38,173.41,102719.0,176.74,177.02,173.38,173.41,102719.0
2025-05-12 10:30:00,173.42,175.15,172.44,173.91,61623.0,173.42,175.15,172.44,173.91,61623.0
2025-05-12 11:00:00,173.89,173.93,171.83,172.87,60046.0,173.89,173.93,171.83,172.87,60046.0
2025-05-12 11:30:00,172.86,173.56,172.33,172.61,37573.0,172.86,173.56,172.33,172.61,37573.0
2025-05-12 12:00:00,172.55,174.38,172.54,173.68,88017.0,172.55,174.38,172.54,173.68,88017.0
2025-05-12 12:30:00,173.72,174.0,173.23,173.96,26625.0,173.72,174.0,173.23,173.96,26625.0
2025-05-12 13:00:00,173.98,174.56,173.8,174.34,53447.0,173.98,174.56,173.8,174.34,53447.0
2025-05-12 13:30:00,174.36,174.98,174.02,174.09,57457.0,174.36,174.98,174.02,174.09,57457.0
2025-05-12 14:00:00,174.0,174.24,173.52,173.65,23186.0,174.0,174.24,173.52,173.65,23186.0
2025-05-12 14:30:00,173.78,174.05,173.48,173.56,40700.0,173.78,174.05,173.48,173.56,40700.0
2025-05-12 15:00:00,173.43,174.2,173.14,173.92,59844.0,173.43,174.2,173.14,173.92,59844.0
2025-05-12 15:30:00,173.92,174.94,173.62,173.81,225065.0,173.92,174.94,173.62,173.81,225065.0
2025-05-13 09:30:00,176.08,176.08,172.98,174.3,46594.0,176.08,176.08,172.98,174.3,46594.0
2025-05-13 10:00:00,174.3,174.75,173.42,173.83,21241.0,174.3,174.75,173.42,173.83,21241.0
2025-05-13 10:30:00,173.91,175.72,173.74,175.06,48990.0,173.91,175.72,173.74,175.06,48990.0
2025-05-13 11:00:00,175.06,175.76,174.8,175.41,28870.0,175.06,175.76,174.8,175.41,28870.0
2025-05-13 11:30:00,175.4,176.19,175.04,175.46,26131.0,175.4,176.19,175.04,175.46,26131.0
2025-05-13 12:00:00,175.42,175.53,174.59,175.32,16801.0,175.42,175.53,174.59,175.32,16801.0
2025-05-13 12:30:00,175.22,175.39,174.16,174.16,20153.0,175.22,175.39,174.16,174.16,20153.0
2025-05-13 13:00:00,174.28,175.03,173.92,175.03,21625.0,174.28,175.03,173.92,175.03,21625.0
2025-05-13 13:30:00,175.05,175.84,174.51,174.98,42438.0,175.05,175.84,174.51,174.98,42438.0
2025-05-13 14:00:00,175.03,175.41,174.83,175.3,78874.0,175.03,175.41,174.83,175.3,78874.0
2025-05-13 14:30:00,175.21,175.39,174.52,175.15,132285.0,175.21,175.39,174.52,175.15,132285.0
2025-05-13 15:00:00,175.15,175.66,174.95,175.16,36656.0,175.15,175.66,174.95,175.16,36656.0
2025-05-13 15:30:00,175.13,175.44,174.43,174.43,162524.0,175.13,175.44,174.43,174.43,162524.0
2025-05-14 09:30:00,173.08,175.6,172.5,174.2,70384.0,173.08,175.6,172.5,174.2,70384.0
2025-05-14 10:00:00,174.03,175.8,174.0,175.76,49379.0,174.03,175.8,174.0,175.76,49379.0
2025-05-14 10:30:00,175.83,175.91,174.8,175.18,39321.0,175.83,175.91,174.8,175.18,39321.0
2025-05-14 11:00:00,175.19,175.52,174.0,175.36,32299.0,175.19,175.52,174.0,175.36,32299.0
2025-05-14 11:30:00,175.33,175.57,174.96,175.22,35930.0,175.33,175.57,174.96,175.22,35930.0
2025-05-14 12:00:00,175.17,175.29,174.6,174.82,29362.0,175.17,175.29,174.6,174.82,29362.0
2025-05-14 12:30:00,174.93,175.11,173.92,174.2,33567.0,174.93,175.11,173.92,174.2,33567.0
2025-05-14 13:00:00,174.17,174.35,172.68,173.17,34045.0,174.17,174.35,172.68,173.17,34045.0
2025-05-14 13:30:00,173.21,173.89,173.21,173.67,31998.0,173.21,173.89,173.21,173.67,31998.0
2025-05-14 14:00:00,173.75,174.21,172.67,172.73,54645.0,173.75,174.21,172.67,172.73,54645.0
2025-05-14 14:30:00,172.73,173.41,172.36,173.34,89544.0,172.73,173.41,172.36,173.34,89544.0
2025-05-14 15:00:00,173.29,173.46,172.24,172.36,52506.0,173.29,173.46,172.24,172.36,52506.0
2025-05-14 15:30:00,172.24,172.33,171.24,171.61,223127.0,172.24,172.33,171.24,171.61,223127.0
2025-05-15 09:30:00,168.28,170.1,168.28,169.2,45944.0,168.28,170.1,168.28,169.2,45944.0
2025-05-15 10:00:00,169.25,170.35,169.2,169.21,23464.0,169.25,170.35,169.2,169.21,23464.0
2025-05-15 10:30:00,169.29,170.43,169.22,170.24,20585.0,169.29,170.43,169.22,170.24,20585.0
2025-05-15 11:00:00,170.38,171.47,170.25,171.45,12688.0,170.38,171.47,170.25,171.45,12688.0
2025-05-15 11:30:00,171.35,171.84,171.21,171.62,16614.0,171.35,171.84,171.21,171.62,16614.0
2025-05-15 12:00:00,171.63,172.59,171.63,172.29,15548.0,171.63,172.59,171.63,172.29,15548.0
2025-05-15 12:30:00,172.19,172.36,171.89,172.08,12244.0,172.19,172.36,171.89,172.08,12244.0
2025-05-15 13:00:00,171.96,172.3,171.33,171.57,12713.0,171.96,172.3,171.33,171.57,12713.0
2025-05-15 13:30:00,171.45,171.7,171.15,171.27,11707.0,171.45,171.7,171.15,171.27,11707.0
2025-05-15 14:00:00,171.33,171.54,171.01,171.37,10722.0,171.33,171.54,171.01,171.37,10722.0
2025-05-15 14:30:00,171.52,171.93,171.51,171.88,10453.0,171.52,171.93,171.51,171.88,10453.0
2025-05-15 15:00:00,171.78,172.04,171.51,171.67,21124.0,171.78,172.04,171.51,171.67,21124.0
2025-05-15 15:30:00,171.72,172.34,171.56,171.68,105947.0,171.72,172.34,171.56,171.68,105947.0
2025-05-16 09:30:00,172.2,172.6,170.74,172.5,49405.0,172.2,172.6,170.74,172.5,49405.0
2025-05-16 10:00:00,172.41,173.55,172.0,173.33,28940.0,172.41,173.55,172.0,173.33,28940.0
2025-05-16 10:30:00,173.37,174.07,172.75,173.88,24901.0,173.37,174.07,172.75,173.88,24901.0
2025-05-16 11:00:00,173.87,174.03,173.34,173.75,22493.0,173.87,174.03,173.34,173.75,22493.0
2025-05-16 11:30:00,173.69,174.28,173.67,173.78,12820.0,173.69,174.28,173.67,173.78,12820.0
2025-05-16 12:00:00,173.93,174.51,173.54,174.14,23269.0,173.93,174.51,173.54,174.14,23269.0
2025-05-16 12:30:00,174.25,174.5,173.61,174.12,23937.0,174.25,174.5,173.61,174.12,23937.0
2025-05-16 13:00:00,173.97,174.37,173.78,174.22,16762.0,173.97,174.37,173.78,174.22,16762.0
2025-05-16 13:30:00,174.28,174.72,174.17,174.7,32775.0,174.28,174.72,174.17,174.7,32775.0
2025-05-16 14:00:00,174.66,175.05,174.58,174.69,22560.0,174.66,175.05,174.58,174.69,22560.0
2025-05-16 14:30:00,174.59,174.85,173.96,174.5,52230.0,174.59,174.85,173.96,174.5,52230.0
2025-05-16 15:00:00,174.51,174.59,173.57,173.69,91340.0,174.51,174.59,173.57,173.69,91340.0
2025-05-16 15:30:00,173.67,174.29,173.55,173.83,182790.0,173.67,174.29,173.55,173.83,182790.0
2025-05-19 09:30:00,169.41,172.69,168.59,172.15,81929.0,169.41,172.69,168.59,172.15,81929.0
2025-05-19 10:00:00,172.05,172.71,171.77,172.48,38241.0,172.05,172.71,171.77,172.48,38241.0
2025-05-19 10:30:00,172.48,173.4,172.32,172.37,47451.0,172.48,173.4,172.32,172.37,47451.0
2025-05-19 11:00:00,172.48,173.63,172.23,173.42,34868.0,172.48,173.63,172.23,173.42,34868.0
2025-05-19 11:30:00,173.4,173.67,173.19,173.53,30684.0,173.4,173.67,173.19,173.53,30684.0
2025-05-19 12:00:00,173.53,174.49,173.53,174.38,27541.0,173.53,174.49,173.53,174.38,27541.0
2025-05-19 12:30:00,174.28,174.57,174.07,174.44,27575.0,174.28,174.57,174.07,174.44,27575.0
2025-05-19 13:00:00,174.34,175.3,174.34,174.61,41244.0,174.34,175.3,174.34,174.61,41244.0
2025-05-19 13:30:00,174.55,174.92,174.32,174.36,33482.0,174.55,174.92,174.32,174.36,33482.0
2025-05-19 14:00:00,174.36,174.51,173.91,173.97,45006.0,174.36,174.51,173.91,173.97,45006.0
2025-05-19 14:30:00,173.97,174.14,173.61,173.66,31502.0,173.97,174.14,173.61,173.66,31502.0
2025-05-19 15:00:00,173.65,174.31,173.36,174.0,67556.0,173.65,174.31,173.36,174.0,67556.0
2025-05-19 15:30:00,174.0,174.38,173.57,174.29,179114.0,174.0,174.38,173.57,174.29,179114.0
2025-05-20 09:30:00,173.87,175.46,172.72,175.26,47477.0,173.87,175.46,172.72,175.26,47477.0
2025-05-20 10:00:00,175.5,176.66,175.39,176.59,37858.0,175.5,176.66,175.39,176.59,37858.0
2025-05-20 10:30:00,176.59,177.29,176.07,176.17,42227.0,176.59,177.29,176.07,176.17,42227.0
2025-05-20 11:00:00,176.17,176.77,175.87,176.11,31554.0,176.17,176.77,175.87,176.11,31554.0
2025-05-20 11:30:00,176.22,176.29,175.77,175.93,28535.0,176.22,176.29,175.77,175.93,28535.0
2025-05-20 12:00:00,175.89,175.99,175.35,175.59,27971.0,175.89,175.99,175.35,175.59,27971.0
2025-05-20 12:30:00,175.49,175.88,175.3,175.7,30453.0,175.49,175.88,175.3,175.7,30453.0
2025-05-20 13:00:00,175.7,175.89,175.41,175.57,45457.0,175.7,175.89,175.41,175.57,45457.0
2025-05-20 13:30:00,175.57,175.73,175.08,175.17,64263.0,175.57,175.73,175.08,175.17,64263.0
2025-05-20 14:00:00,175.13,175.14,173.92,173.92,32992.0,175.13,175.14,173.92,173.92,32992.0
2025-05-20 14:30:00,174.07,174.54,173.91,174.15,53762.0,174.07,174.54,173.91,174.15,53762.0
2025-05-20 15:00:00,174.07,174.14,172.71,172.78,187420.0,174.07,174.14,172.71,172.78,187420.0
2025-05-20 15:30:00,172.78,173.05,171.93,172.43,407103.0,172.78,173.05,171.93,172.43,407103.0
2025-05-21 09:30:00,170.29,171.47,169.42,170.09,95554.0,170.29,171.47,169.42,170.09,95554.0
2025-05-21 10:00:00,170.28,171.38,170.14,170.25,43139.0,170.28,171.38,170.14,170.25,43139.0
2025-05-21 10:30:00,170.24,170.82,169.99,170.82,36965.0,170.24,170.82,169.99,170.82,36965.0
2025-05-21 11:00:00,170.77,171.32,170.24,170.59,33556.0,170.77,171.32,170.24,170.59,33556.0
2025-05-21 11:30:00,170.66,170.78,170.02,170.21,32115.0,170.66,170.78,170.02,170.21,32115.0
2025-05-21 12:00:00,170.18,170.59,169.77,170.59,58918.0,170.18,170.59,169.77,170.59,58918.0
2025-05-21 12:30:00,170.58,170.86,170.35,170.4,21147.0,170.58,170.86,170.35,170.4,21147.0
2025-05-21 13:00:00,170.34,170.51,167.47,167.53,64181.0,170.34,170.51,167.47,167.53,64181.0
2025-05-21 13:30:00,167.38,168.95,167.28,168.0,42587.0,167.38,168.95,167.28,168.0,42587.0
2025-05-21 14:00:00,168.06,168.65,167.77,168.25,57938.0,168.06,168.65,167.77,168.25,57938.0
2025-05-21 14:30:00,168.25,169.47,168.25,168.7,89762.0,168.25,169.47,168.25,168.7,89762.0
2025-05-21 15:00:00,168.7,168.9,167.5,167.67,108676.0,168.7,168.9,167.5,167.67,108676.0
2025-05-21 15:30:00,167.74,168.87,167.61,167.69,278167.0,167.74,168.87,167.61,167.69,278167.0
2025-05-22 09:30:00,156.5,158.94,147.39,153.09,879414.0,156.5,158.94,147.39,153.09,879414.0
2025-05-22 10:00:00,153.26,153.43,151.05,152.75,554380.0,153.26,153.43,151.05,152.75,554380.0
2025-05-22 10:30:00,152.74,155.0,151.21,154.57,506149.0,152.74,155.0,151.21,154.57,506149.0
2025-05-22 11:00:00,154.69,161.06,154.57,158.57,609257.0,154.69,161.06,154.57,158.57,609257.0
2025-05-22 11:30:00,158.63,159.4,158.01,158.99,205704.0,158.63,159.4,158.01,158.99,205704.0
2025-05-22 12:00:00,159.07,160.32,158.9,160.08,132089.0,159.07,160.32,158.9,160.08,132089.0
2025-05-22 12:30:00,160.08,160.08,158.5,158.56,92688.0,160.08,160.08,158.5,158.56,92688.0
2025-05-22 13:00:00,158.56,161.31,158.52,161.14,86574.0,158.56,161.31,158.52,161.14,86574.0
2025-05-22 13:30:00,161.12,161.87,160.77,161.81,147773.0,161.12,161.87,160.77,161.81,147773.0
2025-05-22 14:00:00,161.81,162.09,160.43,161.32,129114.0,161.81,162.09,160.43,161.32,129114.0
2025-05-22 14:30:00,161.27,161.4,160.14,160.8,77066.0,161.27,161.4,160.14,160.8,77066.0
2025-05-22 15:00:00,160.81,162.63,160.67,162.12,146718.0,160.81,162.63,160.67,162.12,146718.0
2025-05-22 15:30:00,162.12,162.31,160.24,160.38,676737.0,162.12,162.31,160.24,160.38,676737.0
2025-05-23 09:30:00,158.13,161.23,157.22,160.43,112946.0,158.13,161.23,157.22,160.43,112946.0
2025-05-23 10:00:00,160.32,161.6,159.02,159.49,116891.0,160.32,161.6,159.02,159.49,116891.0
2025-05-23 10:30:00,159.56,159.9,159.1,159.29,53544.0,159.56,159.9,159.1,159.29,53544.0
2025-05-23 11:00:00,159.45,160.09,159.26,159.8,56742.0,159.45,160.09,159.26,159.8,56742.0
2025-05-23 11:30:00,159.81,160.25,159.12,159.25,37195.0,159.81,160.25,159.12,159.25,37195.0
2025-05-23 12:00:00,159.16,159.38,158.43,158.63,69445.0,159.16,159.38,158.43,158.63,69445.0
2025-05-23 12:30:00,158.63,159.16,158.25,158.83,43724.0,158.63,159.16,158.25,158.83,43724.0
2025-05-23 13:00:00,158.84,159.49,158.74,159.49,64571.0,158.84,159.49,158.74,159.49,64571.0
2025-05-23 13:30:00,159.39,159.47,158.42,158.56,60733.0,159.39,159.47,158.42,158.56,60733.0
2025-05-23 14:00:00,158.56,159.38,158.55,159.1,67036.0,158.56,159.38,158.55,159.1,67036.0
2025-05-23 14:30:00,159.17,159.65,159.1,159.31,54946.0,159.17,159.65,159.1,159.31,54946.0
2025-05-23 15:00:00,159.29,159.7,159.23,159.51,51457.0,159.29,159.7,159.23,159.51,51457.0
2025-05-23 15:30:00,159.51,159.62,157.4,157.77,313068.0,159.51,159.62,157.4,157.77,313068.0
2025-05-27 09:30:00,160.64,161.91,158.7,159.65,71277.0,160.64,161.91,158.7,159.65,71277.0
2025-05-27 10:00:00,159.58,162.41,159.58,162.28,126180.0,159.58,162.41,159.58,162.28,126180.0
2025-05-27 10:30:00,162.28,163.74,162.19,163.7,106501.0,162.28,163.74,162.19,163.7,106501.0
2025-05-27 11:00:00,163.76,164.13,163.58,163.99,115076.0,163.76,164.13,163.58,163.99,115076.0
2025-05-27 11:30:00,163.98,164.53,163.8,164.08,80487.0,163.98,164.53,163.8,164.08,80487.0
2025-05-27 12:00:00,164.1,164.83,164.06,164.36,80989.0,164.1,164.83,164.06,164.36,80989.0
2025-05-27 12:30:00,164.35,165.03,164.31,164.37,43802.0,164.35,165.03,164.31,164.37,43802.0
2025-05-27 13:00:00,164.29,164.49,163.83,164.25,46629.0,164.29,164.49,163.83,164.25,46629.0
2025-05-27 13:30:00,164.23,164.72,163.89,164.65,59782.0,164.23,164.72,163.89,164.65,59782.0
2025-05-27 14:00:00,164.65,165.57,164.6,165.56,83242.0,164.65,165.57,164.6,165.56,83242.0
2025-05-27 14:30:00,165.56,165.88,165.25,165.37,80797.0,165.56,165.88,165.25,165.37,80797.0
2025-05-27 15:00:00,165.37,165.95,165.28,165.72,87418.0,165.37,165.95,165.28,165.72,87418.0
2025-05-27 15:30:00,165.7,166.77,165.5,166.77,317683.0,165.7,166.77,165.5,166.77,317683.0
2025-05-28 09:30:00,167.05,167.28,165.43,166.67,38159.0,167.05,167.28,165.43,166.67,38159.0
2025-05-28 10:00:00,166.77,168.33,166.71,167.09,84802.0,166.77,168.33,166.71,167.09,84802.0
2025-05-28 10:30:00,167.09,167.35,166.65,167.21,41386.0,167.09,167.35,166.65,167.21,41386.0
2025-05-28 11:00:00,167.15,167.76,167.11,167.47,44411.0,167.15,167.76,167.11,167.47,44411.0
2025-05-28 11:30:00,167.47,167.72,166.38,166.45,70385.0,167.47,167.72,166.38,166.45,70385.0
2025-05-28 12:00:00,166.45,167.3,166.36,167.01,34477.0,166.45,167.3,166.36,167.01,34477.0
2025-05-28 12:30:00,167.06,167.12,166.44,166.44,46794.0,167.06,167.12,166.44,166.44,46794.0
2025-05-28 13:00:00,166.52,166.71,165.94,165.96,38972.0,166.52,166.71,165.94,165.96,38972.0
2025-05-28 13:30:00,165.95,165.96,165.48,165.89,52251.0,165.95,165.96,165.48,165.89,52251.0
2025-05-28 14:00:00,165.86,166.39,165.82,166.25,36745.0,165.86,166.39,165.82,166.25,36745.0
2025-05-28 14:30:00,166.35,166.42,164.6,165.19,58892.0,166.35,166.42,164.6,165.19,58892.0
2025-05-28 15:00:00,165.1,165.59,164.19,164.21,102577.0,165.1,165.59,164.19,164.21,102577.0
2025-05-28 15:30:00,164.19,165.61,164.19,164.51,413423.0,164.19,165.61,164.19,164.51,413423.0
2025-05-29 09:30:00,165.83,166.67,165.19,166.13,79361.0,165.83,166.67,165.19,166.13,79361.0
2025-05-29 10:00:00,166.15,166.2,163.29,164.18,109666.0,166.15,166.2,163.29,164.18,109666.0
2025-05-29 10:30:00,164.19,164.41,163.38,164.39,99606.0,164.19,164.41,163.38,164.39,99606.0
2025-05-29 11:00:00,164.39,164.6,163.48,164.02,88139.0,164.39,164.6,163.48,164.02,88139.0
2025-05-29 11:30:00,164.09,164.18,162.44,162.56,42952.0,164.09,164.18,162.44,162.56,42952.0
2025-05-29 12:00:00,162.55,163.74,162.35,163.2,65404.0,162.55,163.74,162.35,163.2,65404.0
2025-05-29 12:30:00,163.19,164.63,163.19,164.49,41537.0,163.19,164.63,163.19,164.49,41537.0
2025-05-29 13:00:00,164.56,164.61,163.92,164.22,103082.0,164.56,164.61,163.92,164.22,103082.0
2025-05-29 13:30:00,164.21,164.64,163.77,163.79,83735.0,164.21,164.64,163.77,163.79,83735.0
2025-05-29 14:00:00,163.83,164.05,163.55,163.82,43030.0,163.83,164.05,163.55,163.82,43030.0
2025-05-29 14:30:00,163.88,164.39,163.88,164.18,76737.0,163.88,164.39,163.88,164.18,76737.0
2025-05-29 15:00:00,164.18,164.65,163.91,163.91,65125.0,164.18,164.65,163.91,163.91,65125.0
2025-05-29 15:30:00,163.91,164.61,163.74,164.51,183928.0,163.91,164.61,163.74,164.51,183928.0
2025-05-30 09:30:00,163.54,164.39,162.25,162.46,111696.0,163.54,164.39,162.25,162.46,111696.0
2025-05-30 10:00:00,162.64,163.42,162.38,163.13,56129.0,162.64,163.42,162.38,163.13,56129.0
2025-05-30 10:30:00,163.12,163.78,162.75,163.3,92684.0,163.12,163.78,162.75,163.3,92684.0
2025-05-30 11:00:00,163.3,163.48,162.66,163.19,26266.0,163.3,163.48,162.66,163.19,26266.0
2025-05-30 11:30:00,163.19,163.25,162.24,162.73,19660.0,163.19,163.25,162.24,162.73,19660.0
2025-05-30 12:00:00,162.84,163.21,162.01,162.05,44318.0,162.84,163.21,162.01,162.05,44318.0
2025-05-30 12:30:00,161.91,162.29,161.16,161.63,32236.0,161.91,162.29,161.16,161.63,32236.0
2025-05-30 13:00:00,161.64,162.64,161.55,162.26,34155.0,161.64,162.64,161.55,162.26,34155.0
2025-05-30 13:30:00,162.26,162.83,161.6,161.6,28402.0,162.26,162.83,161.6,161.6,28402.0
2025-05-30 14:00:00,161.76,162.3,161.7,162.04,26906.0,161.76,162.3,161.7,162.04,26906.0
2025-05-30 14:30:00,162.07,162.23,161.62,162.08,35473.0,162.07,162.23,161.62,162.08,35473.0
2025-05-30 15:00:00,162.03,162.57,162.02,162.34,48876.0,162.03,162.57,162.02,162.34,48876.0
2025-05-30 15:30:00,162.25,162.49,161.41,161.63,239406.0,162.25,162.49,161.41,161.63,239406.0
2025-06-02 09:30:00,160.89,161.27,154.9,155.25,238321.0,160.89,161.27,154.9,155.25,238321.0
2025-06-02 10:00:00,155.13,156.18,154.19,156.14,110226.0,155.13,156.18,154.19,156.14,110226.0
2025-06-02 10:30:00,156.13,156.69,154.95,156.55,94818.0,156.13,156.69,154.95,156.55,94818.0
2025-06-02 11:00:00,156.55,157.41,155.99,156.51,102116.0,156.55,157.41,155.99,156.51,102116.0
2025-06-02 11:30:00,156.61,157.18,156.54,156.65,95009.0,156.61,157.18,156.54,156.65,95009.0
2025-06-02 12:00:00,156.78,156.96,155.92,156.75,101042.0,156.78,156.96,155.92,156.75,101042.0
2025-06-02 12:30:00,156.74,156.98,155.68,156.25,55988.0,156.74,156.98,155.68,156.25,55988.0
2025-06-02 13:00:00,156.15,157.05,155.58,156.52,80221.0,156.15,157.05,155.58,156.52,80221.0
2025-06-02 13:30:00,156.51,157.71,156.5,157.71,65333.0,156.51,157.71,156.5,157.71,65333.0
2025-06-02 14:00:00,157.7,158.25,157.5,158.11,100725.0,157.7,158.25,157.5,158.11,100725.0
2025-06-02 14:30:00,158.11,158.59,158.04,158.42,67878.0,158.11,158.59,158.04,158.42,67878.0
2025-06-02 15:00:00,158.48,158.57,157.92,158.28,92196.0,158.48,158.57,157.92,158.28,92196.0
2025-06-02 15:30:00,158.31,158.32,157.19,158.15,195164.0,158.31,158.32,157.19,158.15,195164.0
2025-06-03 09:30:00,158.35,160.44,158.28,159.61,76165.0,158.35,160.44,158.28,159.61,76165.0
2025-06-03 10:00:00,159.58,160.4,158.23,160.36,67484.0,159.58,160.4,158.23,160.36,67484.0
2025-06-03 10:30:00,160.38,162.17,160.3,161.95,62666.0,160.38,162.17,160.3,161.95,62666.0
2025-06-03 11:00:00,161.95,162.45,161.57,161.76,39398.0,161.95,162.45,161.57,161.76,39398.0
2025-06-03 11:30:00,161.78,162.32,161.69,161.94,22040.0,161.78,162.32,161.69,161.94,22040.0
2025-06-03 12:00:00,161.94,162.29,161.52,162.16,27106.0,161.94,162.29,161.52,162.16,27106.0
2025-06-03 12:30:00,162.11,162.28,161.8,162.1,27420.0,162.11,162.28,161.8,162.1,27420.0
2025-06-03 13:00:00,162.01,162.48,161.96,162.07,26924.0,162.01,162.48,161.96,162.07,26924.0
2025-06-03 13:30:00,162.12,162.37,161.8,161.84,30013.0,162.12,162.37,161.8,161.84,30013.0
2025-06-03 14:00:00,161.9,161.96,161.47,161.96,21983.0,161.9,161.96,161.47,161.96,21983.0
2025-06-03 14:30:00,161.88,162.09,161.29,161.33,41462.0,161.88,162.09,161.29,161.33,41462.0
2025-06-03 15:00:00,161.37,161.52,161.07,161.17,52517.0,161.37,161.52,161.07,161.17,52517.0
2025-06-03 15:30:00,161.16,161.69,161.04,161.55,163900.0,161.16,161.69,161.04,161.55,163900.0
2025-06-04 09:30:00,161.17,162.43,160.82,160.98,54021.0,161.17,162.43,160.82,160.98,54021.0
2025-06-04 10:00:00,160.9,160.97,159.88,160.71,55089.0,160.9,160.97,159.88,160.71,55089.0
2025-06-04 10:30:00,160.72,161.08,160.32,160.85,40405.0,160.72,161.08,160.32,160.85,40405.0
2025-06-04 11:00:00,160.97,161.56,160.63,161.36,43917.0,160.97,161.56,160.63,161.36,43917.0
2025-06-04 11:30:00,161.35,162.0,161.28,161.66,26241.0,161.35,162.0,161.28,161.66,26241.0
2025-06-04 12:00:00,161.65,161.69,161.17,161.24,21696.0,161.65,161.69,161.17,161.24,21696.0
2025-06-04 12:30:00,161.27,161.51,161.06,161.08,18741.0,161.27,161.51,161.06,161.08,18741.0
2025-06-04 13:00:00,161.12,161.58,161.09,161.42,25499.0,161.12,161.58,161.09,161.42,25499.0
2025-06-04 13:30:00,161.47,161.73,161.02,161.06,46730.0,161.47,161.73,161.02,161.06,46730.0
2025-06-04 14:00:00,161.06,161.33,160.64,160.67,17931.0,161.06,161.33,160.64,160.67,17931.0
2025-06-04 14:30:00,160.69,160.75,160.44,160.67,21263.0,160.69,160.75,160.44,160.67,21263.0
2025-06-04 15:00:00,160.67,160.75,160.36,160.54,36364.0,160.67,160.75,160.36,160.54,36364.0
2025-06-04 15:30:00,160.52,160.65,159.94,160.06,192638.0,160.52,160.65,159.94,160.06,192638.0
2025-06-05 09:30:00,159.6,160.76,158.59,159.11,25870.0,159.6,160.76,158.59,159.11,25870.0
2025-06-05 10:00:00,159.08,160.01,158.73,159.88,126126.0,159.08,160.01,158.73,159.88,126126.0
2025-06-05 10:30:00,159.88,160.69,159.13,160.49,52993.0,159.88,160.69,159.13,160.49,52993.0
2025-06-05 11:00:00,160.7,160.83,160.35,160.61,30227.0,160.7,160.83,160.35,160.61,30227.0
2025-06-05 11:30:00,160.62,160.7,160.3,160.53,27559.0,160.62,160.7,160.3,160.53,27559.0
2025-06-05 12:00:00,160.55,160.77,159.8,160.18,32986.0,160.55,160.77,159.8,160.18,32986.0
2025-06-05 12:30:00,160.21,160.21,158.84,159.06,45385.0,160.21,160.21,158.84,159.06,45385.0
2025-06-05 13:00:00,158.99,160.14,158.92,160.06,34141.0,158.99,160.14,158.92,160.06,34141.0
2025-06-05 13:30:00,160.08,160.17,159.09,159.27,53232.0,160.08,160.17,159.09,159.27,53232.0
2025-06-05 14:00:00,159.25,159.38,158.03,158.37,57576.0,159.25,159.38,158.03,158.37,57576.0
2025-06-05 14:30:00,158.42,158.47,157.55,157.7,93690.0,158.42,158.47,157.55,157.7,93690.0
2025-06-05 15:00:00,157.74,157.83,156.37,156.99,88843.0,157.74,157.83,156.37,156.99,88843.0
2025-06-05 15:30:00,157.04,158.13,157.04,157.98,348842.0,157.04,158.13,157.04,157.98,348842.0
2025-06-06 09:30:00,159.5,159.78,157.16,157.88,69955.0,159.5,159.78,157.16,157.88,69955.0
2025-06-06 10:00:00,157.92,159.42,157.84,158.94,82038.0,157.92,159.42,157.84,158.94,82038.0
2025-06-06 10:30:00,158.96,159.79,158.95,159.62,45807.0,158.96,159.79,158.95,159.62,45807.0
2025-06-06 11:00:00,159.66,160.51,159.0,159.77,37402.0,159.66,160.51,159.0,159.77,37402.0
2025-06-06 11:30:00,159.7,159.87,159.27,159.59,16331.0,159.7,159.87,159.27,159.59,16331.0
2025-06-06 12:00:00,159.59,159.94,159.52,159.79,18865.0,159.59,159.94,159.52,159.79,18865.0
2025-06-06 12:30:00,159.83,160.01,158.23,158.52,28927.0,159.83,160.01,158.23,158.52,28927.0
2025-06-06 13:00:00,158.53,158.57,157.94,158.08,20489.0,158.53,158.57,157.94,158.08,20489.0
2025-06-06 13:30:00,158.08,158.33,157.97,158.03,26115.0,158.08,158.33,157.97,158.03,26115.0
2025-06-06 14:00:00,158.03,158.18,157.87,157.9,32638.0,158.03,158.18,157.87,157.9,32638.0
2025-06-06 14:30:00,157.9,158.33,157.9,158.26,26232.0,157.9,158.33,157.9,158.26,26232.0
2025-06-06 15:00:00,158.21,158.47,157.86,157.99,32052.0,158.21,158.47,157.86,157.99,32052.0
2025-06-06 15:30:00,157.92,158.1,157.73,157.78,138814.0,157.92,158.1,157.73,157.78,138814.0
2025-06-09 09:30:00,159.23,159.23,157.0,157.52,70762.0,159.23,159.23,157.0,157.52,70762.0
2025-06-09 10:00:00,157.55,158.94,157.18,158.32,59653.0,157.55,158.94,157.18,158.32,59653.0
2025-06-09 10:30:00,158.46,158.6,157.66,157.9,23056.0,158.46,158.6,157.66,157.9,23056.0
2025-06-09 11:00:00,158.0,158.11,157.15,157.61,27655.0,158.0,158.11,157.15,157.61,27655.0
2025-06-09 11:30:00,157.6,158.35,157.48,158.04,31930.0,157.6,158.35,157.48,158.04,31930.0
2025-06-09 12:00:00,158.04,158.39,157.96,158.31,26257.0,158.04,158.39,157.96,158.31,26257.0
2025-06-09 12:30:00,158.37,158.7,158.34,158.59,28160.0,158.37,158.7,158.34,158.59,28160.0
2025-06-09 13:00:00,158.66,158.93,158.1,158.27,30597.0,158.66,158.93,158.1,158.27,30597.0
2025-06-09 13:30:00,158.25,158.63,158.17,158.45,39264.0,158.25,158.63,158.17,158.45,39264.0
2025-06-09 14:00:00,158.45,158.5,157.89,158.02,34783.0,158.45,158.5,157.89,158.02,34783.0
2025-06-09 14:30:00,157.98,158.09,157.7,157.85,21803.0,157.98,158.09,157.7,157.85,21803.0
2025-06-09 15:00:00,157.82,157.96,157.55,157.64,38590.0,157.82,157.96,157.55,157.64,38590.0
2025-06-09 15:30:00,157.7,157.7,156.72,156.77,309302.0,157.7,157.7,156.72,156.77,309302.0
2025-06-10 09:30:00,159.03,159.03,156.4,157.48,36762.0,159.03,159.03,156.4,157.48,36762.0
2025-06-10 10:00:00,157.48,158.48,156.89,157.52,50748.0,157.48,158.48,156.89,157.52,50748.0
2025-06-10 10:30:00,157.52,157.7,157.06,157.43,36665.0,157.52,157.7,157.06,157.43,36665.0
2025-06-10 11:00:00,157.44,158.15,157.12,158.11,62339.0,157.44,158.15,157.12,158.11,62339.0
2025-06-10 11:30:00,158.14,158.24,157.48,157.83,24432.0,158.14,158.24,157.48,157.83,24432.0
2025-06-10 12:00:00,157.8,158.5,157.61,157.72,26569.0,157.8,158.5,157.61,157.72,26569.0
2025-06-10 12:30:00,157.85,158.27,157.74,158.22,20466.0,157.85,158.27,157.74,158.22,20466.0
2025-06-10 13:00:00,158.2,158.89,158.12,158.39,30002.0,158.2,158.89,158.12,158.39,30002.0
2025-06-10 13:30:00,158.42,158.53,158.16,158.29,21271.0,158.42,158.53,158.16,158.29,21271.0
2025-06-10 14:00:00,158.3,158.3,157.79,157.92,37618.0,158.3,158.3,157.79,157.92,37618.0
2025-06-10 14:30:00,157.81,158.46,157.58,158.16,33403.0,157.81,158.46,157.58,158.16,33403.0
2025-06-10 15:00:00,158.2,158.51,158.19,158.46,43434.0,158.2,158.51,158.19,158.46,43434.0
2025-06-10 15:30:00,158.4,158.51,157.87,158.09,164739.0,158.4,158.51,157.87,158.09,164739.0
2025-06-11 09:30:00,160.3,162.56,159.89,161.95,75818.0,160.3,162.56,159.89,161.95,75818.0
2025-06-11 10:00:00,162.04,162.07,158.83,159.77,33155.0,162.04,162.07,158.83,159.77,33155.0
2025-06-11 10:30:00,159.58,160.19,159.31,159.34,57496.0,159.58,160.19,159.31,159.34,57496.0
2025-06-11 11:00:00,159.47,159.84,158.66,158.95,30136.0,159.47,159.84,158.66,158.95,30136.0
2025-06-11 11:30:00,158.89,159.13,158.51,158.62,25391.0,158.89,159.13,158.51,158.62,25391.0
2025-06-11 12:00:00,158.69,158.9,158.04,158.57,28901.0,158.69,158.9,158.04,158.57,28901.0
2025-06-11 12:30:00,158.56,158.62,158.08,158.57,19861.0,158.56,158.62,158.08,158.57,19861.0
2025-06-11 13:00:00,158.59,158.82,158.33,158.56,18881.0,158.59,158.82,158.33,158.56,18881.0
2025-06-11 13:30:00,158.55,158.65,158.22,158.44,27913.0,158.55,158.65,158.22,158.44,27913.0
2025-06-11 14:00:00,158.38,158.62,157.27,157.52,77990.0,158.38,158.62,157.27,157.52,77990.0
2025-06-11 14:30:00,157.38,158.12,157.21,157.21,36582.0,157.38,158.12,157.21,157.21,36582.0
2025-06-11 15:00:00,157.26,157.33,156.09,156.17,51676.0,157.26,157.33,156.09,156.17,51676.0
2025-06-11 15:30:00,156.12,156.39,155.44,155.67,180555.0,156.12,156.39,155.44,155.67,180555.0
2025-06-12 09:30:00,155.53,155.53,153.11,153.21,64323.0,155.53,155.53,153.11,153.21,64323.0
2025-06-12 10:00:00,153.24,155.39,152.99,155.23,42302.0,153.24,155.39,152.99,155.23,42302.0
2025-06-12 10:30:00,155.28,155.83,155.11,155.42,22582.0,155.28,155.83,155.11,155.42,22582.0
2025-06-12 11:00:00,155.42,155.94,154.53,154.82,27015.0,155.42,155.94,154.53,154.82,27015.0
2025-06-12 11:30:00,154.81,154.95,154.44,154.88,27724.0,154.81,154.95,154.44,154.88,27724.0
2025-06-12 12:00:00,154.88,155.37,154.75,155.32,20891.0,154.88,155.37,154.75,155.32,20891.0
2025-06-12 12:30:00,155.27,155.43,154.9,155.11,14696.0,155.27,155.43,154.9,155.11,14696.0
2025-06-12 13:00:00,155.11,155.54,155.11,155.32,23982.0,155.11,155.54,155.11,155.32,23982.0
2025-06-12 13:30:00,155.2,155.75,155.2,155.58,13769.0,155.2,155.75,155.2,155.58,13769.0
2025-06-12 14:00:00,155.58,155.64,154.64,154.81,24218.0,155.58,155.64,154.64,154.81,24218.0
2025-06-12 14:30:00,154.81,155.13,154.65,155.01,20948.0,154.81,155.13,154.65,155.01,20948.0
2025-06-12 15:00:00,155.01,155.14,154.51,154.55,35382.0,155.01,155.14,154.51,154.55,35382.0
2025-06-12 15:30:00,154.51,154.91,154.35,154.7,152037.0,154.51,154.91,154.35,154.7,152037.0
2025-06-13 09:30:00,153.82,161.2,153.82,155.4,223169.0,153.82,161.2,153.82,155.4,223169.0
2025-06-13 10:00:00,155.76,156.57,154.18,154.19,97586.0,155.76,156.57,154.18,154.19,97586.0
2025-06-13 10:30:00,154.31,156.36,154.24,155.56,66430.0,154.31,156.36,154.24,155.56,66430.0
2025-06-13 11:00:00,155.56,156.21,155.19,155.75,46904.0,155.56,156.21,155.19,155.75,46904.0
2025-06-13 11:30:00,155.75,156.58,155.2,156.23,73579.0,155.75,156.58,155.2,156.23,73579.0
2025-06-13 12:00:00,156.09,156.3,155.24,155.24,40001.0,156.09,156.3,155.24,155.24,40001.0
2025-06-13 12:30:00,155.32,155.32,154.53,154.81,42709.0,155.32,155.32,154.53,154.81,42709.0
2025-06-13 13:00:00,154.81,155.3,154.44,155.02,73208.0,154.81,155.3,154.44,155.02,73208.0
2025-06-13 13:30:00,155.02,155.29,154.43,154.86,42218.0,155.02,155.29,154.43,154.86,42218.0
2025-06-13 14:00:00,154.87,155.2,153.49,153.55,48706.0,154.87,155.2,153.49,153.55,48706.0
2025-06-13 14:30:00,153.56,153.94,153.07,153.62,54307.0,153.56,153.94,153.07,153.62,54307.0
2025-06-13 15:00:00,153.75,153.77,152.24,152.32,68969.0,153.75,153.77,152.24,152.32,68969.0
2025-06-13 15:30:00,152.38,154.03,152.2,153.87,258929.0,152.38,154.03,152.2,153.87,258929.0
2025-06-16 09:30:00,156.16,158.18,155.3,156.15,76536.0,156.16,158.18,155.3,156.15,76536.0
2025-06-16 10:00:00,156.15,158.06,156.01,157.33,44110.0,156.15,158.06,156.01,157.33,44110.0
2025-06-16 10:30:00,157.32,158.21,156.83,157.67,67475.0,157.32,158.21,156.83,157.67,67475.0
2025-06-16 11:00:00,157.73,157.93,156.87,157.02,66811.0,157.73,157.93,156.87,157.02,66811.0
2025-06-16 11:30:00,156.86,157.26,156.32,156.82,31722.0,156.86,157.26,156.32,156.82,31722.0
2025-06-16 12:00:00,156.68,157.04,156.2,157.0,26053.0,156.68,157.04,156.2,157.0,26053.0
2025-06-16 12:30:00,157.0,157.35,156.63,156.74,35131.0,157.0,157.35,156.63,156.74,35131.0
2025-06-16 13:00:00,156.75,157.6,156.74,157.28,33710.0,156.75,157.6,156.74,157.28,33710.0
2025-06-16 13:30:00,157.27,158.0,157.27,157.41,31107.0,157.27,158.0,157.27,157.41,31107.0
2025-06-16 14:00:00,157.52,157.6,157.07,157.18,42381.0,157.52,157.6,157.07,157.18,42381.0
2025-06-16 14:30:00,157.19,157.71,157.02,157.57,47968.0,157.19,157.71,157.02,157.57,47968.0
2025-06-16 15:00:00,157.5,158.14,157.5,157.74,50048.0,157.5,158.14,157.5,157.74,50048.0
2025-06-16 15:30:00,157.65,158.36,157.4,158.2,192462.0,157.65,158.36,157.4,158.2,192462.0
2025-06-17 09:30:00,156.95,159.66,156.95,159.66,64135.0,156.95,159.66,156.95,159.66,64135.0
2025-06-17 10:00:00,159.69,161.13,159.2,160.34,46464.0,159.69,161.13,159.2,160.34,46464.0
2025-06-17 10:30:00,160.5,160.79,159.41,159.41,84145.0,160.5,160.79,159.41,159.41,84145.0
2025-06-17 11:00:00,159.45,159.62,158.94,159.21,33276.0,159.45,159.62,158.94,159.21,33276.0
2025-06-17 11:30:00,159.02,159.62,158.83,158.84,43170.0,159.02,159.62,158.83,158.84,43170.0
2025-06-17 12:00:00,159.08,159.81,159.02,159.64,29007.0,159.08,159.81,159.02,159.64,29007.0
2025-06-17 12:30:00,159.67,159.67,158.52,158.53,19624.0,159.67,159.67,158.52,158.53,19624.0
2025-06-17 13:00:00,158.52,158.79,157.58,157.65,50870.0,158.52,158.79,157.58,157.65,50870.0
2025-06-17 13:30:00,157.65,158.19,157.13,157.26,32258.0,157.65,158.19,157.13,157.26,32258.0
2025-06-17 14:00:00,157.05,157.24,156.55,156.59,42611.0,157.05,157.24,156.55,156.59,42611.0
2025-06-17 14:30:00,156.59,156.99,156.07,156.89,42027.0,156.59,156.99,156.07,156.89,42027.0
2025-06-17 15:00:00,156.89,157.21,156.38,156.93,55180.0,156.89,157.21,156.38,156.93,55180.0
2025-06-17 15:30:00,156.91,157.22,156.78,156.92,147698.0,156.91,157.22,156.78,156.92,147698.0
2025-06-18 09:30:00,157.45,157.64,155.83,157.64,44594.0,157.45,157.64,155.83,157.64,44594.0
2025-06-18 10:00:00,157.68,159.19,157.29,158.78,45746.0,157.68,159.19,157.29,158.78,45746.0
2025-06-18 10:30:00,158.93,160.35,158.87,160.34,82091.0,158.93,160.35,158.87,160.34,82091.0
2025-06-18 11:00:00,160.26,160.57,159.23,160.47,60858.0,160.26,160.57,159.23,160.47,60858.0
2025-06-18 11:30:00,160.59,161.07,160.27,160.66,82144.0,160.59,161.07,160.27,160.66,82144.0
2025-06-18 12:00:00,160.7,161.7,160.56,161.54,56190.0,160.7,161.7,160.56,161.54,56190.0
2025-06-18 12:30:00,161.61,161.85,161.14,161.14,51630.0,161.61,161.85,161.14,161.14,51630.0
2025-06-18 13:00:00,161.14,161.6,160.98,161.45,34633.0,161.14,161.6,160.98,161.45,34633.0
2025-06-18 13:30:00,161.42,162.26,161.21,161.91,58682.0,161.42,162.26,161.21,161.91,58682.0
2025-06-18 14:00:00,161.84,163.0,161.33,161.52,40904.0,161.84,163.0,161.33,161.52,40904.0
2025-06-18 14:30:00,161.51,162.44,159.98,160.09,89974.0,161.51,162.44,159.98,160.09,89974.0
2025-06-18 15:00:00,159.99,161.68,159.96,160.39,97476.0,159.99,161.68,159.96,160.39,97476.0
2025-06-18 15:30:00,160.39,161.29,160.19,160.45,209434.0,160.39,161.29,160.19,160.45,209434.0
2025-06-20 09:30:00,160.97,162.66,160.15,160.98,115938.0,160.97,162.66,160.15,160.98,115938.0
2025-06-20 10:00:00,160.98,161.13,159.52,160.14,26479.0,160.98,161.13,159.52,160.14,26479.0
2025-06-20 10:30:00,160.18,160.84,159.24,160.0,22807.0,160.18,160.84,159.24,160.0,22807.0
2025-06-20 11:00:00,159.93,160.52,159.48,160.38,27476.0,159.93,160.52,159.48,160.38,27476.0
2025-06-20 11:30:00,160.25,160.94,160.25,160.29,63667.0,160.25,160.94,160.25,160.29,63667.0
2025-06-20 12:00:00,160.39,160.67,160.01,160.31,23968.0,160.39,160.67,160.01,160.31,23968.0
2025-06-20 12:30:00,160.28,160.54,160.06,160.26,37213.0,160.28,160.54,160.06,160.26,37213.0
2025-06-20 13:00:00,160.33,160.41,159.38,159.46,22917.0,160.33,160.41,159.38,159.46,22917.0
2025-06-20 13:30:00,159.36,159.65,159.02,159.65,22057.0,159.36,159.65,159.02,159.65,22057.0
2025-06-20 14:00:00,159.62,160.05,159.48,159.94,27810.0,159.62,160.05,159.48,159.94,27810.0
2025-06-20 14:30:00,159.96,160.0,159.25,159.31,28475.0,159.96,160.0,159.25,159.31,28475.0
2025-06-20 15:00:00,159.31,159.66,159.24,159.59,38972.0,159.31,159.66,159.24,159.59,38972.0
2025-06-20 15:30:00,159.59,159.77,158.46,158.85,279151.0,159.59,159.77,158.46,158.85,279151.0